Rivaldi_Prediction/data/featuSGD/NL0000334118_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
281,2000-02-03,27.29999923706055,27.399999618530273,26.399999618530273,26.60000038146973,233416.0,0.041984673362188474,1.2222231641231984,-2.333335452614954,53.977270695296696,63.05926356733323,0.2759582943239991,-1.4666232110090895,0.30901886620078756,2.6645607144356127,15.98788081968845,1.1999988555908239,2.593074538974591,1.0074994087219267,-3.9616979129353673,5.976696730379221,-1.477099252106722,3.4920980695505754,2.3294835590362517,74.07405314295654,14.172890259790975,2.4845986608286474,2,0.20000076293944957,-2.9749994277954137,-1.712499618530277,0.37499999999999645,7.900001525878903,3,0.2417583323540411,-1.2857096146615106,26.20000076293945,-2.7499946355896774,25.899999618530273,2.4285698715538233,25.79999923706055,0.2417583323540411
282,2000-02-04,27.60000038146973,28.29999923706055,27.5,27.899999618530273,152834.0,0.01098905321586674,-2.1999969482422017,-0.4285710393159641,45.27027314383144,60.14863032792505,-0.19329919282556318,-1.3889095622622385,0.009017721791607869,2.364559570026433,16.116201159837455,1.0,2.698792215531377,1.0225005149841344,-3.521607961548039,5.566608991516308,-1.2495537232819522,3.294554753250221,1.9428927434463468,76.66670481363931,20.85483510158815,2.2720542382660875,2,-0.6500005722045898,-3.2750005722045934,-2.0125007629394567,0.07499885559081676,5.39999961853027,4,0.2499999827232915,1.2222231641231984,27.29999923706055,-1.2857096146615106,26.20000076293945,-2.7499946355896774,25.899999618530273,0.2499999827232915
283,2000-02-07,27.25,27.95000076293945,27.0,27.95000076293945,163350.0,-0.01268117306638572,1.714284935776934,2.333341810459942,47.34982432179965,57.2336211825254,-0.21030284065750848,-0.7007320362122549,0.359018103261338,2.714559951496163,16.165909834562992,0.9500007629394496,2.3749631851339714,0.4350001335144036,-3.688884214223826,4.558884481252633,-1.626942040354713,2.49694230738352,2.2080352471589677,58.00003051757798,4.846810371950767,2.0619421738691157,2,-0.40000057220458984,-2.9250001907348633,-1.6625003814697266,0.4249992370605469,6.049999237060554,0,0.33577987250931773,-2.1999969482422017,27.60000038146973,1.2222231641231984,27.29999923706055,-1.2857096146615106,26.20000076293945,0.33577987250931773
284,2000-02-08,29.399999618530273,29.45000076293945,28.0,28.0,363148.0,0.07889906856991824,-1.071430225762015,-1.9999972752192188,58.03278011905605,56.103205750555915,-2.4362139073285682,-2.41538244666296,-1.7909815152689355,0.5645603329658897,16.388388495955112,2.2000007629394496,2.3172801679161665,2.2299997329711907,-1.4565904131991374,5.916589879141519,0.3867046598860284,4.073294806056353,-4.100000381469723,98.55069178690343,44.370020132507044,1.8432950730851634,2,-2.0249996185302734,-5.074999809265137,-3.8125,-1.7250003814697266,0.6000003814697266,1,0.17346940298105618,1.714284935776934,27.25,-2.1999969482422017,27.60000038146973,1.2222231641231984,27.29999923706055,0.17346940298105618
285,2000-02-09,28.5,29.45000076293945,28.29999923706055,29.35000038146973,246508.0,-0.0306122323199971,1.1904767094820567,-0.6071432950546549,44.696973747237415,54.066735196123275,-1.5065199331630517,-1.0742817778296043,-0.890981896738662,1.4645599514961631,16.622890180659027,1.1500015258788991,1.7613414693409304,1.0150001525878913,-1.8738352459390342,3.903835551114817,-0.42941754667556964,2.4594178518513523,-3.1170007324218716,68.85244568904983,19.62211502285536,1.4444176992634623,2,-1.125,-4.175000190734863,-2.9125003814697266,-0.8250007629394531,-0.5,2,0.14912280701754388,-1.071430225762015,29.399999618530273,1.714284935776934,27.25,-2.1999969482422017,27.60000038146973,0.14912280701754388
286,2000-02-10,27.20000076293945,27.5,26.5,27.5,162667.0,-0.04561400831791407,5.666683620919853,0.3529401204995034,44.86692803859366,51.94812426703683,-0.1169166724323496,0.4786590387544827,0.4090173403218884,2.7645591885567136,16.558211964771996,2.0,1.197845350395422,-0.4299991607666058,-2.9075617344804527,2.047563412947241,-1.6687804476235293,0.8087821260903176,-1.7356614654540934,23.72883328484134,-23.252287070683924,1.2387812868569228,2,0.17499923706055043,-2.2000007629394496,-1.6125011444091761,0.4749984741210973,3.099998474121101,3,0.21323526008731464,1.1904767094820567,28.5,-1.071430225762015,29.399999618530273,1.714284935776934,27.25,0.21323526008731464
287,2000-02-11,28.5,28.79999923706055,28.0,28.0,208167.0,0.04779408825722631,-2.1999969482422017,-1.6666709052299435,46.49446291889872,50.58151246080912,-1.4257590935547313,-0.6498875004105216,-0.890981896738662,1.4645599514961631,16.646081630790764,1.5999984741211009,0.8424336594955335,0.7400000572204597,-1.6256756083339319,3.1056757227748513,-0.4428377755567361,1.9228378899976555,-2.955947473205562,67.79659263569658,24.731448102388512,1.1828378327771958,2,-0.875,-3.27500057220459,-2.9125003814697266,-0.8250007629394531,6.25,4,0.23508774606805094,5.666683620919853,27.20000076293945,1.1904767094820567,28.5,-1.071430225762015,29.399999618530273,0.23508774606805094
288,2000-02-14,27.399999618530273,28.5,27.29999923706055,28.5,289534.0,-0.038596504612972815,1.1818188123464304,-2.200000762939453,46.840147908121125,49.19747579140093,-0.08373657962326675,0.3416135634767379,0.20901848473106455,2.5645603329658897,16.622213814824722,1.2000007629394496,0.6356071205996585,-0.28000030517578267,-2.576313206321519,2.0163125959699535,-1.4281567557486525,0.8681561453970872,-1.7778281270129348,30.508453754889636,-11.197011004684619,1.1481564505728685,2,0.3250007629394531,-1.6750001907348633,-1.8125,0.27499961853027344,4.550001144409176,0,0.20437957881147262,-2.1999969482422017,28.5,5.666683620919853,27.20000076293945,1.1904767094820567,28.5,0.20437957881147262
289,2000-02-15,30.85000038146973,32.5,29.0,29.0,1187018.0,0.1259124383566146,-2.7837830035682876,-1.6818179453700894,61.12852837016189,49.85079880699963,-3.0818253654245495,-3.0397756219202527,-3.240982278208392,-0.885440429973567,17.01718102145869,5.100000381469727,0.4019593821100891,3.02750043869019,0.32906505539959596,5.725935821980784,1.6782827470448929,4.376718130335487,-5.15127230452395,72.50000635782884,25.126373849003016,1.3492176916452967,2,-1.4000005722045934,-3.8250007629394567,-5.262500762939457,-3.1750011444091832,1.6499996185302699,1,0.07941649352660729,1.1818188123464304,27.399999618530273,-2.1999969482422017,28.5,5.666683620919853,27.20000076293945,0.07941649352660729
290,2000-02-16,32.0,33.400001525878906,31.5,32.0,832511.0,0.03727713466159388,-2.8000030517578125,0.0,66.66666666666664,51.260731692707395,-3.7130398916565923,-3.996970386563582,-4.390981896738662,-2.035440048503837,17.51293961351899,2.550001144409176,0.4402573510265668,3.92500009536743,0.6804903520410406,7.16950983869382,2.3027452237042354,5.547254967030625,-6.029221046132051,79.71012730028959,28.17792203489553,1.6222548716631944,2,-2.049999237060547,-4.399999618530273,-6.412500381469727,-4.325000762939453,1.0,2,-0.0625,-2.7837830035682876,30.85000038146973,1.1818188123464304,27.399999618530273,-2.1999969482422017,28.5,-0.0625
291,2000-02-17,31.5,32.5,30.75,32.299999237060554,452382.0,-0.015625,1.9166648123011365,-100.0,62.341770050789776,53.15756468236944,-2.8548327828543947,-3.553127034578729,-3.890981896738662,-1.5354400485038369,17.910523890960356,1.75,0.47065401914656846,3.345000076293946,-0.15761573239500848,6.8476158849829005,1.5936921719494705,5.0963079806384215,-5.083467691811393,68.85244568904974,16.345899887848205,1.751307904344477,2,-1.5499992370605469,-3.3999996185302734,-5.912500381469727,-3.825000762939453,4.450000762939453,3,-0.11111111111111116,-2.8000030517578125,32.0,-2.7837830035682876,30.85000038146973,1.1818188123464304,27.399999618530273,-0.11111111111111116
292,2000-02-18,31.35000038146973,31.85000038146973,31.0,31.25,237181.0,-0.00476189265175464,-1.8333328035146172,-0.12500059604701952,69.61131199304458,55.63106331250775,-2.3657379683258704,-3.3545946510077194,-3.740982278208392,-1.385440429973567,18.329594116789625,0.8500003814697301,0.6122772364902787,3.055000400543218,-0.7267984275750514,6.836799228661487,1.1641009864840832,4.9458998146023525,-4.5144599202197035,66.39343647186917,8.78326824651441,1.8908994140591349,2,-1.399999618530277,-2.5000000000000036,-5.762500762939457,-3.6750011444091832,3.9499988555908168,4,-0.03349285906324295,1.9166648123011365,31.5,-2.8000030517578125,32.0,-2.7837830035682876,30.85000038146973,-0.03349285906324295
293,2000-02-21,30.35000038146973,30.5,29.29999923706055,30.5,289733.0,-0.03189792624663179,15.000050862759512,-1.4999904632931267,64.78405644028655,56.38120512597781,-0.983147361339725,-2.4071264341768774,-2.740982278208392,-0.385440429973567,18.490804859792174,2.0500011444091797,0.7010883506666445,2.010000419616702,-1.8502698507634499,5.870270689996854,0.07986528442662788,3.9401355548067762,-3.120592256341972,30.681816211417466,-30.455114437948094,1.930135135190075,2,-0.399999618530277,-1.0000000000000036,-4.762500762939457,-2.6750011444091832,4.449998855590824,0,0.14497527391191412,-1.8333328035146172,31.35000038146973,1.9166648123011365,31.5,-2.8000030517578125,32.0,0.14497527391191412
294,2000-02-22,31.45000076293945,32.5,30.35000038146973,30.35000038146973,257068.0,0.03624383418925192,-2.909088859874099,-7.333354526149942,66.5615157899601,58.81059868628033,-1.9688164385272096,-3.4310083527282025,-3.8409826596781116,-1.4854408114432864,18.865831146344412,2.14999961853027,0.9895866225426495,2.9500007629394496,-1.1522454999676661,7.052247025846562,0.8988776314858917,5.001123894393007,-3.850357033766624,52.439032332797595,-11.710277145075523,2.051123131453556,2,-1.4999999999999964,-2.100000381469723,-5.862501144409176,-3.7750015258789027,2.5499992370605504,1,0.015898250806696268,15.000050862759512,30.35000038146973,-1.8333328035146172,31.35000038146973,1.9166648123011365,31.5,0.015898250806696268
295,2000-02-23,30.85000038146973,31.79999923706055,30.399999618530273,31.79999923706055,281380.0,-0.019077913097438004,1.9473711684833424,-0.8636350237638274,61.5635213556564,60.665775721509526,-1.1179801183069387,-2.6892959361445214,-3.240982278208392,-0.885440429973567,19.261124319426532,1.399999618530277,1.278332511597167,2.1725003242492704,-2.0173970608245533,6.362397709323098,0.0775516317123568,4.267449016786184,-2.9023351844945395,48.43752421438122,-13.85919412503987,2.094948692536913,2,-0.5000000000000036,-1.5000000000000036,-5.262500762939457,-3.1750011444091832,0.8999996185302699,2,0.05348458989068128,-2.909088859874099,31.45000076293945,15.000050862759512,30.35000038146973,-1.8333328035146172,31.35000038146973,0.05348458989068128
296,2000-02-24,29.899999618530273,31.29999923706055,28.75,31.25,479115.0,-0.03079418966588021,2.517243102956117,1.4210547449871807,57.187497615814195,61.85389068783347,0.28529422954381545,-1.5551886784305502,-2.2909815152689355,0.0645603329658897,19.414204244223022,2.5499992370605504,1.199637619610833,1.0549995422363274,-3.043639789688598,5.153638874161253,-0.994320123726137,3.104319208198792,-1.6251942418208607,30.666656494140625,-28.580837558962074,2.0493196659624635,2,0.4500007629394531,-0.5499992370605469,-4.3125,-2.2250003814697266,1.6000003814697266,3,0.10367894384682619,1.9473711684833424,30.85000038146973,-2.909088859874099,31.45000076293945,15.000050862759512,30.35000038146973,0.10367894384682619
297,2000-02-25,31.5,31.5,30.5,30.5,334850.0,0.05351171912651598,1.0,-0.7407405314295644,62.31884057971015,63.57374542912114,-0.9436374581120575,-3.001941062274682,-3.890981896738662,-1.5354400485038369,19.598069657694833,1.6000003814697266,1.4765842411192018,2.4599999427795396,-1.7585807932712498,6.678580678830329,0.3507095747541449,4.569290310804934,-2.9176828543404163,73.33333333333333,13.352690421418359,2.1092903680253956,2,-0.4249992370605469,-2.1499996185302734,-5.912500381469727,-3.825000762939453,-3.39999961853027,4,0.14126986549014142,2.517243102956117,29.899999618530273,1.9473711684833424,30.85000038146973,-2.909088859874099,31.45000076293945,0.14126986549014142
298,2000-02-28,30.75,32.25,30.60000038146973,32.0,324649.0,-0.023809523809523836,-1.1290328137959262,-1.25,54.25867617974325,62.81042851907462,0.3704949540110576,-1.9627146113735776,-3.140981896738662,-0.7854400485038369,20.230540554192835,1.6499996185302699,1.8603124262772184,1.462499904632569,-2.5305039873940487,5.455503796659183,-0.534002041380738,3.459001850645876,-2.0,53.333333333333336,-1.6954046275981227,1.9965019460133075,2,0.3250007629394531,-1.3999996185302734,-5.162500381469727,-3.075000762939453,-1.25,0,0.14796745486375773,1.0,31.5,2.517243102956117,29.899999618530273,1.9473711684833424,30.85000038146973,0.14796745486375773
299,2000-02-29,32.25,32.450000762939446,30.149999618530273,31.29999923706055,276168.0,0.04878048780487809,2.407403325845262,-0.7600006103515596,61.39817576315392,62.22504064090654,-1.0169766836159155,-3.122698947081197,-4.640981896738662,-2.285440048503837,20.56575348421109,2.3000011444091726,2.1921898134982243,2.6449998855590806,-1.2217137020378317,6.511713473155993,0.7116430917606245,4.578356679357537,-3.220999908447265,94.59457508920738,39.60778615464133,1.9333567937984562,2,-1.625,-2.8999996185302734,-6.662500381469727,-4.575000762939453,-4.850000381469727,1,0.07906974378482334,-1.1290328137959262,30.75,1.0,31.5,2.517243102956117,29.899999618530273,0.07906974378482334
300,2000-03-01,33.799999237060554,33.900001525878906,32.549999237060554,32.59999847412109,544568.0,0.04806199184683879,-1.076927817082236,1.2631576833964628,69.7604735706593,63.049341032003156,-2.553301632142528,-4.294302986699513,-6.190981133799216,-3.835439285564391,21.084247991479533,1.6500015258789062,2.678786261829586,3.8149991989135827,-0.13563031961363237,7.765628717440798,1.8396844396499752,5.79031395817719,-4.508739059448249,98.05820855943755,37.50159494669804,1.975314759263607,3,-2.474998474121101,-4.199998855590827,-8.21249961853028,-6.125000000000007,-2.8999996185302805,2,0.005917182469050264,2.407403325845262,32.25,-1.1290328137959262,30.75,1.0,31.5,0.005917182469050264
301,2000-03-02,33.900001525878906,34.25,33.59999847412109,34.0,324548.0,0.0029586476649592353,1.1666772630749318,-0.0833320087865128,67.41935547383083,62.80579030764608,-2.544660070355821,-4.083880028509,-6.290983422617568,-3.935441574382743,21.46939486181368,0.6500015258789134,2.66714941086256,3.585001373291014,-0.5208482509868162,7.690850997568841,1.5320765611521026,5.637926185429929,-4.2400420404052745,91.46345264495733,30.508086936665016,2.052924812138914,3,-2.4000015258789062,-4.125001907348633,-8.312501907348633,-6.225002288818359,-0.050003051757819605,3,-0.06342187106503872,-1.076927817082236,33.799999237060554,2.407403325845262,32.25,-1.1290328137959262,30.75,-0.06342187106503872
302,2000-03-03,34.5,34.5,32.700000762939446,33.5,309205.0,0.017699069236414733,2.599998474121108,-10.000152590218967,73.66666492886037,63.7927468063765,-2.962365631684637,-4.364197884563236,-6.890981896738662,-4.535440048503837,21.423112069573488,1.799999237060554,2.4686871263457313,3.839999866485595,-0.4602573016014304,8.140257034572617,1.689871282442084,5.990128450529106,-4.38103646307373,100.0,33.739505582868475,2.150128584043511,3,-2.875,-4.600000381469727,-8.912500381469727,-6.825000762939453,0.15000152587890625,4,-0.08695652173913049,1.1666772630749318,33.900001525878906,-1.076927817082236,33.799999237060554,2.407403325845262,32.25,-0.08695652173913049
303,2000-03-06,36.400001525878906,36.599998474121094,35.0,35.0,362687.0,0.055072507996489994,-1.2857096146615006,1.4000015258789062,70.6319704183758,64.24501954286714,-4.3738848154559875,-5.84313746649125,-8.790983422617568,-6.435441574382743,21.851426805229696,2.0999984741210938,2.453020305023344,5.282501316070558,0.5815183436521494,9.983484288488963,2.9320098298613573,7.632992802279759,-5.755313613383787,96.8992715701208,30.129773807132565,2.3504914862092026,3,-3.7250022888183594,-5.450002670288086,-10.812501907348633,-8.72500228881836,-2.0,0,-0.2280219999031653,2.599998474121108,34.5,1.1666772630749318,33.900001525878906,-1.076927817082236,33.799999237060554,-0.2280219999031653
304,2000-03-07,34.5,35.5,34.25,35.20000076293945,166417.0,-0.05219784192943189,-1.0833320087865137,-0.5,58.80281406365601,63.93827428820042,-2.230280618205697,-3.7328515491960275,-6.890981896738662,-4.535440048503837,21.685389798052952,2.1500015258789062,2.308644616132785,3.1274997711181634,-1.731835047193222,7.986834589429549,0.6978323619624689,5.557167180273858,-3.0215686088772458,48.148176056318036,-16.28281026783705,2.429667409155693,3,-1.8250007629394531,-3.3000011444091797,-8.912500381469727,-6.825000762939453,1.0,1,-0.14492753623188404,-1.2857096146615006,36.400001525878906,2.599998474121108,34.5,1.1666772630749318,33.900001525878906,-0.14492753623188404
305,2000-03-08,32.75,33.950000762939446,32.25,33.299999237060554,262965.0,-0.050724637681159424,-1.193550451241983,0.785712339442302,54.04530624479338,63.58914191364256,-0.20386071626555946,-1.7371937060499079,-5.140981896738662,-2.785440048503837,21.18994366405142,2.25,2.2733701522975593,1.1649997711181648,-3.534507789146062,5.864507331382388,-1.1847540090139432,3.5147535512502763,-0.5545492172574811,11.494256905481414,-50.21378633939545,2.3497537801321116,3,0.6249990463256836,-1.4500007629394531,-7.162500381469727,-5.075000762939453,2.200000762939446,2,-0.16335879027388478,-1.0833320087865137,34.5,-1.2857096146615006,36.400001525878906,2.599998474121108,34.5,-0.16335879027388478
306,2000-03-09,33.0,34.0,32.84999847412109,33.200000762939446,226284.0,0.007633587786259444,-3.5999710085218664,0.3636382552243909,55.30546331936696,62.80987777360442,0.03589285618959792,-1.613097384768352,-5.390981896738662,-3.035440048503837,21.5673942514487,1.25,2.119199818606468,1.1249998092651374,-3.12996677965959,5.379966398189865,-1.0024834851972244,3.2524831037274993,-0.75,17.24138535822212,-42.06159800218563,2.1274832944623636,3,0.3749990463256836,-1.5000009536743164,-7.412500381469727,-5.325000762939453,-1.5,3,-0.06363637519605236,-1.193550451241983,32.75,-1.0833320087865137,34.5,-1.2857096146615006,36.400001525878906,-0.06363637519605236
307,2000-03-10,35.20000076293945,35.20000076293945,33.5,33.700000762939446,184345.0,0.06666668978604395,1.2666676839192708,-7.499971389879949,64.47760813325063,63.945314657327465,-1.7702265773174162,-3.4629623753975487,-7.590982659678115,-5.23544081144329,21.664515121430895,2.200000762939453,2.179260228431332,2.9900005340576143,-1.2006662939918726,7.180667362107105,0.8946671200328709,5.085333948082358,-2.950000762939453,67.8161332811845,4.690649699768002,2.0953334140247453,3,-1.8250017166137695,-3.6500015258789062,-9.61250114440918,-7.525001525878906,-6.05000114440918,4,-0.03835233691925721,-3.5999710085218664,33.0,-1.193550451241983,32.75,-1.0833320087865137,34.5,-0.03835233691925721
308,2000-03-13,33.0,34.5,31.04999923706055,34.5,189746.0,-0.06250002031976487,3.6000010172525996,-0.9999999999999952,54.341733073007944,63.161265469533475,0.8744596500286761,-0.8663297870751165,-5.390981896738662,-3.035440048503837,21.734933664925855,4.150001525878903,2.359529913765119,0.5099997520446777,-3.0244327939624824,4.044432298051838,-1.257216520958906,2.277216025048258,3.5999984741210938,43.820234350957186,-19.803693525581892,1.7672162730035805,3,0.8249988555908203,-1.4500007629394531,-7.412500381469727,-5.325000762939453,-3.0,0,0.05000004623875465,1.2666676839192708,35.20000076293945,-3.5999710085218664,33.0,-1.193550451241983,32.75,0.05000004623875465
309,2000-03-14,33.299999237060554,33.400001525878906,32.84999847412109,33.0,85036.0,0.009090885971531959,1.199995422398234,-0.19999949137370265,56.980051747277585,61.74121860026884,0.8259204398294742,-1.0259723226121906,-5.419849911927987,-3.335439285564391,20.60542385601596,0.5500030517578196,2.3265198826720948,0.6874990463256907,-2.7767358988021584,4.151733991453543,-1.0446184262382374,2.4196165188896153,3.188999252319327,54.21684753533892,-10.860107867831807,1.7321174725639257,3,0.5249996185302663,-1.750000000000007,-7.7124996185302805,-5.625000000000007,-1.299999237060554,1,0.0330331025231414,3.6000010172525996,33.0,1.2666676839192708,35.20000076293945,-3.5999710085218664,33.0,0.0330331025231414
310,2000-03-15,30.0,31.5,29.85000038146973,31.5,268684.0,-0.09909907845847299,1.199999491373693,-5.000012715689771,50.251257196525785,59.83365212501272,3.9450698491689877,2.2308882229501137,-1.8250592320740964,-0.03544004850383686,19.372727456923723,3.449998855590824,2.4636317654463866,-2.512500190734862,-6.161707418249904,1.1367070367801766,-4.337103804492379,-0.6878965769773409,6.380218504333492,2.803730987567945,-63.87364877492162,1.82460361375752,3,3.22499942779541,1.5499992370605469,-4.150000095367432,-2.325000762939453,3.0,2,0.18333333333333335,1.199995422398234,33.299999237060554,3.6000010172525996,33.0,1.2666676839192708,35.20000076293945,0.18333333333333335
311,2000-03-16,28.0,29.0,26.60000038146973,29.0,372706.0,-0.06666666666666665,3.7999992370605398,0.6666666666666666,41.379311640800644,56.24616842633941,5.610104239096188,4.1689782994114495,0.41710827142672713,1.9645599514961631,18.765448680915974,3.39999961853027,2.2949146886878538,-4.337500190734865,-8.49187366137864,-0.1831267200910851,-6.414686926056753,-2.2603134554129767,8.119009779418938,16.27906460965776,-47.50925877679193,2.0771867353218894,3,3.59999942779541,3.549999237060547,-2.1500000953674316,-0.3250007629394531,5.0,3,0.24821431296212304,1.199999491373693,30.0,1.199995422398234,33.299999237060554,3.6000010172525996,33.0,0.24821431296212304
312,2000-03-17,30.29999923706055,30.5,29.5,30.0,196700.0,0.08214282989501975,1.857139743107667,-0.2999992370605504,48.97025007825803,53.83931061077077,2.9633048946125093,1.8828152041431387,-1.650913573560608,-0.3354392855643873,17.919659900031267,2.5,1.870759195838211,-1.985000896453851,-6.217718552182578,2.2477167592748764,-4.101359724318211,0.13135793141051266,5.247869978481436,46.83543081333939,-17.52044146641382,2.1163588278643632,3,0.7500009536743129,1.3000001907348597,-4.11249923706055,-2.6250000000000036,2.7000007629394496,4,0.039603986572768646,3.7999992370605398,28.0,1.199999491373693,30.0,1.199995422398234,33.299999237060554,0.039603986572768646
313,2000-03-20,34.75,35.150001525878906,32.5,33.200000762939446,424900.0,0.14686471534614975,1.2553182509548908,5.16667726307487,55.0403219604096,53.42125593263228,-1.9504757046462728,-2.340653638412171,-5.831787440427092,-4.785440048503837,17.535097037113843,4.850002288818356,1.6017682678166238,2.244999885559082,-2.02150415717135,6.51150392828951,0.11174786419386606,4.378251906924298,-8.14999961853027,95.32162020656025,33.35357086362207,2.1332520213652146,3,-3.84999942779541,-3.15000057220459,-8.325000286102295,-7.075000762939453,-2.1500015258789134,0,-0.16115109011423678,1.857139743107667,30.29999923706055,3.7999992370605398,28.0,1.199999491373693,30.0,-0.16115109011423678
314,2000-03-21,31.95000076293945,32.950000762939446,31.5,32.5,146474.0,-0.08057551761325321,1.0000000000000098,-0.3548383921166173,46.44913962112517,52.57723741889137,0.502622904488927,0.525676688488975,-2.783201120650883,-1.9854408114432864,16.4365608540854,3.25,1.0937704553139298,-0.579999351501467,-4.826286155287004,3.6662874522840703,-2.7031427533942356,1.5431440503913016,-5.179000358581536,62.573095501490904,4.956632595477508,2.1231434018927695,3,-1.0500001907348597,-0.3500013351440394,-5.225000858306881,-4.275001525878903,3.649997711181644,1,-0.061032886271519704,1.2553182509548908,34.75,1.857139743107667,30.29999923706055,3.7999992370605398,28.0,-0.061032886271519704
315,2000-03-22,32.5,33.25,32.09999847412109,32.400001525878906,114442.0,0.017214373205853617,-2.2856971586140284,-0.18181565970078742,47.35848768702093,51.69424012640848,-0.09674159976062668,0.11133769261776649,-3.0698731657505967,-2.535440048503837,15.310216246514901,1.2999992370605504,0.5124085296780692,-0.11250009536743022,-4.284824858476206,4.059824667741349,-2.198662476921818,1.9736622861869577,-5.561419573211666,69.00583425521837,15.023443832552744,2.0861623815543893,3,-1.5999994277954102,-0.9000005722045898,-4.262500286102295,-4.825000762939453,2.0,2,-0.01538461538461533,1.0000000000000098,31.95000076293945,1.2553182509548908,34.75,1.857139743107667,30.29999923706055,-0.01538461538461533
316,2000-03-23,33.0,33.400001525878906,31.649999618530273,32.5,186062.0,0.01538461538461533,1.6923043064896652,5.0000762951094835,47.15909107329102,49.769960453079634,-0.6668701168440307,-0.15231967570860405,-3.363006278961606,-3.035440048503837,14.842151366988448,1.7500019073486328,0.23825541238010572,0.2324998855590792,-3.7411340970828917,4.206133868201054,-1.7543171057619062,2.2193168768800646,-5.897191151229855,61.94688592505371,13.215952410102439,1.9868169913209865,3,-2.1249990463256836,-1.4000005722045898,-4.22499942779541,-5.325000762939453,3.3499984741210938,3,0.0,-2.2856971586140284,32.5,1.0000000000000098,31.95000076293945,1.2553182509548908,34.75,0.0
317,2000-03-24,35.95000076293945,36.20000076293945,34.200000762939446,34.200000762939446,844666.0,0.08939396251331666,-1.2857142857142754,3.500000000000014,49.18032650194494,49.19647083407263,-3.91052924322085,-2.900557028831173,-6.119176427487911,-5.98544081144329,14.560985593997172,3.200000762939453,0.2350350472393714,2.960000610351564,-1.2083771349592496,7.128378355662374,0.8758117376961607,5.044189483006971,-8.686248060627133,94.68085192727402,49.893051154431376,2.0841888726554054,3,-4.550000190734863,-4.350001335144043,-6.925000190734863,-8.275001525878906,2.049999237060547,4,-0.08205843394530843,1.6923043064896652,33.0,-2.2856971586140284,32.5,1.0000000000000098,31.95000076293945,-0.08205843394530843
318,2000-03-27,35.29999923706055,35.599998474121094,35.0,35.0,167054.0,-0.018080709654643146,-3.0,0.17142813546316896,51.526716056802876,48.5905446462421,-3.240763700666811,-1.9944602877029283,-5.378838562041736,-5.335439285564384,14.02120914956936,0.9500007629394531,0.17638458967816462,2.0824991226196303,-2.0677422734013575,6.232740518640622,0.0073784246091364025,4.157619820630124,-7.67879661232314,80.85103447268311,34.98100459772928,2.0751206980104953,3,-3.899998664855957,-3.6999998092651367,-5.899998664855957,-7.625,2.25,0,-0.06515578716063652,-1.2857142857142754,35.95000076293945,1.6923043064896652,33.0,-2.2856971586140284,32.5,-0.06515578716063652
319,2000-03-28,34.799999237060554,35.400001525878906,34.59999847412109,34.900001525878906,110554.0,-0.014164306255141645,-2.199987793061819,-0.3333418104599028,54.108214778304955,49.01909548866201,-2.800069830181993,-1.363534679146035,-4.76021180543103,-4.835439285564391,13.617646330556376,0.8000030517578196,-0.2721908372541293,1.4549991607666115,-2.7266528550386226,5.636651176571846,-0.6358268471360091,3.5458251686692286,-6.835644686795064,69.23074343400654,18.22702644577239,2.090826007902618,3,-3.399998664855964,-3.199999809265144,-5.149998664855964,-7.125000000000007,1.950000762939446,1,-0.06321841411411755,-3.0,35.29999923706055,-1.2857142857142754,35.95000076293945,1.6923043064896652,33.0,-0.06321841411411755
320,2000-03-29,34.0,34.400001525878906,33.700000762939446,34.299999237060554,174483.0,-0.02298848432756828,1.7999816895928507,2.9999237078011616,51.96078431372549,50.194814674542556,-1.5343547113665466,-0.5773865411206884,-3.814586253487523,-4.035440048503837,12.607542528632196,1.099998474121108,-0.3893280884675363,0.6449998855590806,-3.5421864617734045,4.832186232891562,-1.448593288107162,2.738593059225323,-5.706219601227552,51.648347041786856,-3.4762882975757634,2.093593173666241,3,-1.1499996185302734,-2.40000057220459,-4.34999942779541,-6.325000762939453,1.9000015258789062,2,0.04705877865062047,-2.199987793061819,34.799999237060554,-3.0,35.29999923706055,-1.2857142857142754,35.95000076293945,0.04705877865062047
321,2000-03-30,31.75,33.0,31.04999923706055,33.0,213264.0,-0.06617647058823528,2.120001220703119,4.166677263074809,43.24853059499276,49.55906806529086,1.456711927074899,1.5845212653867264,-1.5372044663869957,-1.7854400485038369,11.487847334824057,2.9500007629394496,-0.6508454809382016,-1.497500038146974,-5.735855942341246,2.7408558660472977,-3.6166779902441135,0.6216779139501618,-3.1399707866608715,13.592243796859593,-38.277659124336076,2.1191779520971363,3,1.875,-0.15000057220458984,-1.8999996185302734,-4.075000762939453,4.25,3,0.08661417322834652,1.7999816895928507,34.0,-2.199987793061819,34.799999237060554,-3.0,35.29999923706055,0.08661417322834652
322,2000-03-31,31.5,31.5,29.29999923706055,30.75,200982.0,-0.007874015748031482,4.866668701171865,-0.6,46.82203369283086,48.64592492444878,2.117511951598132,1.684616176665962,-1.218641942213587,-1.5354400485038369,10.938502615918685,2.4500007629394496,-0.525445450789725,-1.5975000381469755,-5.861483569499576,2.666483493205625,-3.7294918038232794,0.5344917275293248,-2.5863719246768575,34.920651259728196,-17.225262508684175,2.1319917656763003,3,1.25,0.09999942779541016,-1.6499996185302734,-3.825000762939453,3.4000015258789062,4,0.15396820552765367,2.120001220703119,31.75,1.7999816895928507,34.0,-2.199987793061819,34.799999237060554,0.15396820552765367
323,2000-04-03,28.10000038146973,31.0,28.10000038146973,31.0,168718.0,-0.10793649582635778,-1.0000000000000024,-3.86666615804036,40.26217401035212,47.95848430102955,5.000907109305036,4.670370439552155,2.1828113404109253,1.864559570026433,9.808149405679185,3.39999961853027,-0.07983249981685958,-4.582499599456785,-9.101148085837298,-0.06385111307627511,-6.841823842647042,-2.3231753562665283,8.100000381469723,0.0,-49.74068193068159,2.2593242431902554,4,4.05000019073486,3.49999904632568,2.1125001907348597,-0.42500114440918324,6.100000381469716,0,0.35231314890154697,4.866668701171865,31.5,2.120001220703119,31.75,1.7999816895928507,34.0,0.35231314890154697
324,2000-04-04,29.5,29.85000038146973,26.149999618530273,27.20000076293945,265363.0,0.04982204980514826,1.4666671752929652,-0.7931032895191201,48.99193545285918,48.139978497233805,3.594865733949554,3.032030894820295,0.8392490051780186,0.46455995149616314,9.161866331750522,3.7000007629394567,0.06661616468402798,-2.932499980926515,-7.579205083882854,1.7142051220298242,-5.255852532404681,-0.6091474294483454,6.538000755310058,40.60605584206879,-14.449232768065663,2.323352551478169,4,1.6750001907348633,1.8749990463256836,0.7125005722045898,-1.8250007629394531,1.25,1,0.27288133006984894,-1.0000000000000024,28.10000038146973,4.866668701171865,31.5,2.120001220703119,31.75,0.27288133006984894
325,2000-04-05,27.399999618530273,28.0,25.0,28.0,391621.0,-0.07118645360914322,8.999993642175266,-0.2608698176076529,48.79517993843017,48.32176614891592,5.470649459105488,4.965242524670053,3.0030741462000634,2.5645603329658897,9.493892948348442,4.5,-0.36682055891366616,-4.765000343322754,-9.922631438109185,0.39263075146367754,-7.343815890715973,-2.186184795929538,8.24248109130859,29.999995231628418,-28.722598941747165,2.5788155473932166,4,3.200000762939453,3.3999996185302734,2.58750057220459,0.27499961853027344,4.949998855590813,2,0.34124089458550366,1.4666671752929652,29.5,-1.0000000000000024,28.10000038146973,4.866668701171865,31.5,0.34124089458550366
326,2000-04-06,30.899999618530273,31.5,28.5,28.5,219872.0,0.12773722805576226,-1.5000003973643616,-3.999996821087633,51.149426001341574,48.540554982182215,1.834338066006147,1.3700945915095275,-0.3669364193510347,-0.9354396670341103,9.394453172588259,4.100000381469727,-0.25610319331976683,-1.1600003242492676,-6.331541958329197,4.011541309830662,-3.7457711412892323,1.4257704927906971,4.103932248718259,90.76922490046574,29.281285323692757,2.5857708170399656,4,-0.6000003814697266,-0.10000038146972656,-0.4374990463256836,-3.2250003814697266,3.1000003814697266,3,0.16181236145874278,8.999993642175266,27.399999618530273,1.4666671752929652,29.5,-1.0000000000000024,28.10000038146973,0.16181236145874278
327,2000-04-07,33.84999847412109,34.299999237060554,30.54999923706055,31.29999923706055,362877.0,0.09546921980613043,1.1739125627351636,1.0624998509883599,48.17072849247185,48.16766747503433,-1.6146728231080516,-1.7773546475530182,-3.183836349553374,-3.8854385226249235,8.579071777934026,3.7500000000000036,-0.13649942112188285,1.8574986457824636,-3.174846583975345,6.889843875540272,-0.6586739690964407,4.373671260661368,0.5536974810925344,95.16128172197895,36.38527281274203,2.516172614878904,4,-3.6499977111816335,-3.0499992370605398,-3.21249866485595,-6.17499923706054,-1.8499984741210866,4,0.06351555754197813,-1.5000003973643616,30.899999618530273,8.999993642175266,27.399999618530273,1.4666671752929652,29.5,0.06351555754197813
328,2000-04-10,34.650001525878906,34.75,32.700000762939446,34.150001525878906,364687.0,0.02363376921181959,4.85716621253408,0.19607849003765412,55.97345241039049,48.37491610082161,-2.812319810246578,-2.579666491709517,-3.7806718641807677,-4.685441574382743,8.789356921355909,2.049999237060554,-0.020951817653930505,2.5750016212463365,-2.5795058870924805,7.7295091295851535,-0.0022521329230755782,5.152255375415745,-9.650001525878906,98.97437462439905,38.99827766795274,2.577253754169409,4,-4.775001525878906,-3.8500022888183594,-3.8875017166137695,-6.975002288818359,-0.15000152587890625,0,0.007215006897280718,1.1739125627351636,33.84999847412109,-1.5000003973643616,30.899999618530273,8.999993642175266,27.399999618530273,0.007215006897280718
329,2000-04-11,34.400001525878906,35.0,32.650001525878906,33.799999237060554,674458.0,-0.007215006897280607,1.611110522423012,1.2000045776367045,54.2600925243576,48.63039479089185,-2.9335170787138267,-2.3642479113365766,-3.3294442788004517,-4.435441574382743,9.036182323742437,2.3499984741210938,-0.207196844667493,2.2700015068054213,-2.962427943556193,7.502430957167036,-0.3462132183753823,4.886216231986229,-9.205001525878906,94.00001525878906,33.71344322662752,2.6162147251808063,4,-4.400001525878906,-3.8000011444091797,-2.5875024795532227,-6.725002288818359,-0.8000030517578196,1,-0.005813975408954564,4.85716621253408,34.650001525878906,1.1739125627351636,33.84999847412109,-1.5000003973643616,30.899999618530273,-0.005813975408954564
330,2000-04-12,35.5,36.150001525878906,34.09999847412109,34.09999847412109,728300.0,0.03197669841071282,-1.9285725963346052,2.3333269755288497,55.45851492012957,49.987059715907044,-4.244744676131205,-3.1948762527558046,-4.220955625491868,-5.535440048503837,8.880805244205252,2.0500030517578196,-0.42000423508646634,3.0949999809265165,-2.243135117578767,8.4331350794318,0.4259324316738713,5.764067530179158,-9.9128,91.50324972249952,30.128491827500227,2.6690675492526417,4,-4.924999237060547,-4.899999618530273,-3.5625009536743164,-7.825000762939453,-1.0,2,-0.1338028169014085,1.611110522423012,34.400001525878906,4.85716621253408,34.650001525878906,1.1739125627351636,33.84999847412109,-0.1338028169014085
331,2000-04-13,34.950000762939446,36.0,33.0,33.25,515883.0,-0.015492936255226852,-1.7272717814803449,1.2142849357769054,47.56097560975608,50.069164373343185,-3.5683384964274723,-2.210855380333747,-3.500023411278857,-4.985440811443283,7.638844832633687,3.0,-0.7091206455067187,2.197500705718987,-2.8290056284426726,7.224007039880647,-0.3157524613618463,4.710753872799817,-8.729032671386712,78.57142370574513,20.525251627038713,2.5132531670808302,4,-4.374999999999993,-4.3500003814697195,-2.612501621246331,-7.275001525878899,-2.400001525878892,3,-0.07439205241950586,-1.9285725963346052,35.5,1.611110522423012,34.400001525878906,4.85716621253408,34.650001525878906,-0.07439205241950586
332,2000-04-14,31.5,34.200000762939446,30.79999923706055,33.299999237060554,533700.0,-0.09871246602654682,-1.1250004470347272,-1.0588226054370717,41.84549493242829,50.24508892024053,-0.1322446737245606,1.4057283611543312,0.07467387300288664,-1.5354400485038369,7.039843389416915,4.150001525878896,-0.9822621428375626,-1.312500095367433,-6.243484499785005,3.6184843090501353,-3.777992297576219,1.152992106841353,-4.6832899023876955,13.0841208124802,-40.339215986826396,2.4654922022087846,4,-0.9249992370605469,-0.8999996185302734,0.9374990463256836,-3.825000762939453,-0.8500003814697266,4,0.0793650793650793,-1.7272717814803449,34.950000762939446,-1.9285725963346052,35.5,1.611110522423012,34.400001525878906,0.0793650793650793
333,2000-04-17,29.149999618530273,29.95000076293945,26.5,26.70000076293945,566100.0,-0.07460318671332467,-1.4210528429194853,-1.3611110522422978,38.767396214257964,49.109029004840394,2.662334267316613,3.493809150447248,2.5359178228909016,0.8145603329658897,7.630166334665253,5.0,-0.8835668786469064,-3.382500457763669,-8.483303033058789,1.7183021175314508,-5.932901745411229,-0.8320991701161091,7.000001907348633,27.461131601105276,-22.97280120156839,2.550401287647559,4,1.4250011444091797,1.4500007629394531,3.312499523162842,-1.4750003814697266,-0.5,0,0.09777016873983135,-1.1250004470347272,31.5,-1.7272717814803449,34.950000762939446,-1.9285725963346052,35.5,0.09777016873983135
334,2000-04-18,30.0,32.450000762939446,30.0,32.200000762939446,405569.0,0.02915953319359188,-1.227272648456696,-0.8979599145195968,42.063492303772804,48.361063712100695,2.112912965770505,2.6248042333415995,1.740020171867961,-0.03544004850383686,8.289631627646749,3.3000011444091726,-0.869859237483098,-2.435000038146974,-7.655818967057797,2.7858188907638493,-5.045409502602382,0.1754094263084376,5.957001495361325,36.26942431681352,-13.432117704328881,2.610409464455411,4,1.3250007629394531,0.6000003814697266,2.6874990463256836,-2.325000762939453,-3.6000003814697266,1,0.1499999999999999,-1.4210528429194853,29.149999618530273,-1.1250004470347272,31.5,-1.7272717814803449,34.950000762939446,0.1499999999999999
335,2000-04-19,32.0,32.200000762939446,30.79999923706055,30.79999923706055,165489.0,0.06666666666666665,-1.333334392970785,-0.5454547030866094,50.50100198868801,48.289016599583626,0.9320591217546337,0.6170619475774402,-0.1525073251549358,-2.035440048503837,8.894316327983248,2.200000762939446,-0.3022638185104256,-0.4100000381469755,-5.634295788387213,4.814295712093259,-3.0221479132670908,2.2021478369731433,3.7678614654540965,57.89473684210527,3.4758411761666608,2.6121478751201175,4,-0.6749992370605469,-1.3999996185302734,0.6874990463256836,-4.325000762939453,-4.0,2,0.04999995231628396,-1.227272648456696,30.0,-1.4210528429194853,29.149999618530273,-1.1250004470347272,31.5,0.04999995231628396
336,2000-04-20,33.0,33.799999237060554,31.04999923706055,31.5,174433.0,0.03125,-1.2916652096651748,1.249999205271912,52.91828785110985,48.81652319498785,0.29197505536379964,-0.40363250061115963,-0.9892896117785952,-3.035440048503837,9.470401476810993,2.7500000000000036,-0.06783019159362169,0.5899999618530245,-4.634295788387213,5.814295712093259,-2.0221479132670908,3.2021478369731433,2.582504236145013,84.4155760514321,26.393035984096485,2.6121478751201175,4,-1.6749992370605469,-2.3999996185302734,-0.6125006675720215,-5.325000762939453,-6.350000381469727,3,0.045454545454545414,-1.333334392970785,32.0,-1.227272648456696,30.0,-1.4210528429194853,29.149999618530273,0.045454545454545414
337,2000-04-21,33.0,33.0,33.0,33.0,0.0,0.0,1.0,0.0,60.98654566607219,49.373533556730266,0.17737596728936467,-0.6703395150023113,-0.8646159755592606,-3.035440048503837,9.284830994018984,0.0,0.3719123899531951,0.7374999999999972,-4.2260382860634635,5.701038286063454,-1.7442691430317296,3.2192691430317275,2.4008541514221093,89.04110519629747,22.70094467304405,2.481769143031729,4,-1.6749992370605469,-2.3999996185302734,-1.4250006675720215,-5.325000762939453,-4.39999961853027,4,-0.013636386755740748,-1.2916652096651748,33.0,-1.333334392970785,32.0,-1.227272648456696,30.0,-0.013636386755740748
338,2000-04-24,33.0,33.0,33.0,33.0,0.0,0.0,1.0,0.0,58.37320513031115,49.830546068502876,-0.09084369658878444,-0.8974998534046037,-0.7019101135311132,-3.035440048503837,9.089232051748533,0.0,0.5125990972358778,0.8524999618530273,-3.917524606485273,5.622524530191324,-1.5325123223161228,3.2375122460221775,2.222837068393666,78.94738427159832,8.965709759334871,2.3850122841691483,4,-1.6749992370605469,-2.3999996185302734,-1.6750001907348633,-4.65000057220459,-4.70000076293945,0,-0.07121213277180993,1.0,33.0,-1.2916652096651748,33.0,-1.333334392970785,32.0,-0.07121213277180993
339,2000-04-25,32.59999847412109,32.900001525878906,31.10000038146973,32.900001525878906,212558.0,-0.012121258359967024,10.999885560246149,-100.0,63.54166180309387,50.728673499943355,0.030146192968913965,-0.7070167434743766,-0.25171698827967504,-2.6354385226249235,9.211350216880705,1.8999996185302699,0.522708756223139,0.5624984741210852,-4.048800942782485,5.173797891024655,-1.7431512343306963,2.8681481825728703,2.448381852904703,59.999974568684465,-14.417863215109733,2.305649708451784,4,-1.3499984741210866,-1.99999809265136,-1.3499984741210866,-4.024999618530266,-3.4999980926513565,1,-0.12116561473849297,1.0,33.0,1.0,33.0,-1.2916652096651748,33.0,-0.12116561473849297
340,2000-04-26,35.599998474121094,35.599998474121094,34.0,34.0,625137.0,0.09202454418461103,1.0,-5.333273994201593,62.566840065372055,52.39599177278957,-3.301349470170557,-3.774524715957355,-3.202703881715337,-5.635438522624931,9.368424461004226,3.000000000000007,0.31269564964907914,3.4824985504150376,-1.32355860052202,8.288555701352095,1.0794699749465124,5.885527125883566,-9.099998474121094,100.0,26.508288971698278,2.4030285754685283,4,-4.549999237060547,-4.999998092651367,-4.349998474121094,-6.524999618530273,-6.499998092651364,2,-0.258426945222445,10.999885560246149,32.59999847412109,1.0,33.0,1.0,33.0,-0.258426945222445
341,2000-04-27,34.5,34.75,31.70000076293945,34.0,567077.0,-0.030898834867105984,5.099998474121101,0.3125002980235081,51.92878764862321,53.516357630144554,-2.538887609207581,-2.590769807281397,-2.049344874773851,-4.535440048503837,9.593987470895298,3.899997711181644,0.1305976338691579,2.245000076293948,-2.6728408229853358,7.162840975573236,-0.2139203733456938,4.70392052593359,-7.818000030517577,75.55557910307951,4.606436616967102,2.4589204496396433,4,-3.450000762939453,-3.8999996185302734,-3.25,-5.42500114440918,-1.0,3,-0.18840579710144922,1.0,35.599998474121094,10.999885560246149,32.59999847412109,1.0,33.0,-0.18840579710144922
342,2000-04-28,36.349998474121094,36.70000076293945,35.0,35.0,705415.0,0.05362314417742309,-1.5185224954364867,2.6999969482421875,54.74859543468054,55.292046432413734,-4.054989848702419,-4.278130459830102,-3.8185498177119968,-6.385438522624931,9.130961241081783,2.200000762939453,-0.14434290759887602,3.852498626708986,-1.3770202151735447,9.082017468591513,1.2377392057677241,6.467258047650251,-9.489638534545897,93.7499595539938,25.25750178586385,2.614759420941264,4,-2.999998092651367,-5.499998092651367,-5.1124982833862305,-7.149999618530273,-4.499998092651364,4,-0.26685004849440663,5.099998474121101,34.5,1.0,35.599998474121094,10.999885560246149,32.59999847412109,-0.26685004849440663
343,2000-05-01,38.0,38.25,36.75,36.75,372456.0,0.045392065891106004,-1.4,0.9259269724832859,59.32642128609064,57.21014965267128,-4.824999958723296,-5.426647474503554,-5.3346809418265835,-8.035440048503837,8.402843576358107,1.9000015258789062,-0.13438019750025632,5.007500171661377,-0.34219488137998155,10.357195224702735,2.3326526451406977,7.682347698182056,-10.746054427490233,96.50349631694961,29.947181103511426,2.6748475265206784,5,-3.4750003814697266,-6.375,-6.5,-8.30000114440918,-5.799999237060554,0,-0.24736841101395446,-1.5185224954364867,36.349998474121094,5.099998474121101,34.5,1.0,35.599998474121094,-0.24736841101395446
344,2000-05-02,37.54999923706055,38.20000076293945,37.25,38.20000076293945,250064.0,-0.011842125340511878,1.9230724086528868,-0.520001220703125,55.49597605720285,57.765146771395145,-3.5664562905941324,-4.577320472272824,-4.788740433126172,-7.585439285564384,7.142071803465885,0.9500007629394531,0.3137365769520102,4.154999446868899,-1.2986231625100402,9.608622056247842,1.4281881421794296,6.881810751558369,-9.636290398901366,89.31296420648755,24.841859350534435,2.726811304689471,5,-2.8999996185302734,-5.924999237060547,-6.049999237060547,-7.100000381469727,-6.549999237060547,1,-0.2463382207174739,-1.4,38.0,-1.5185224954364867,36.349998474121094,5.099998474121101,34.5,-0.2463382207174739
345,2000-05-03,36.75,37.5,36.25,36.79999923706055,244574.0,-0.02130490687922504,-1.3809541109750736,0.07692172259586605,54.76190235909742,57.96999282783821,-2.2594132607883566,-3.205262406336388,-3.880776676651145,-6.785440048503837,5.436350298670497,1.2999992370605469,1.0859941759578433,2.887500190734862,-1.9730688019304736,7.748069183400194,0.4572156944021941,5.31778468706753,-8.21611369213037,77.09923397375606,13.81639114388394,2.4302844963326664,5,-2.0749998092651367,-5.125,-5.25,-5.80000114440918,-4.299999237060554,2,-0.20816325492599375,1.9230724086528868,37.54999923706055,-1.4,38.0,-1.5185224954364867,36.349998474121094,-0.20816325492599375
346,2000-05-04,35.900001525878906,36.0,35.049999237060554,35.70000076293945,117338.0,-0.023129210180165782,3.7500309945926,-4.0000762951094835,63.496937827686594,58.24892529023981,-1.0669949539723333,-2.0674703342997844,-2.8998386954988007,-5.935441574382743,4.974266746932286,1.700000762939446,1.7350472390386784,1.787501621246335,-2.944124934303126,6.519128176795796,-0.5783116565283919,4.1533148990210655,-6.7831483964814545,27.692354642427887,-40.20777884333759,2.36581327777473,5,-1.225001335144043,-4.275001525878906,-3.675001621246338,-4.950002670288086,-2.8500022888183523,3,-0.1894150656096023,-1.3809541109750736,36.75,1.9230724086528868,37.54999923706055,-1.4,38.0,-0.1894150656096023
347,2000-05-05,36.0,36.5,35.79999923706055,36.0,152006.0,0.0027854726983509437,-2.4999904632932157,0.0,74.37723018987283,60.027150296857776,-0.7785656725334533,-2.1061192129207313,-2.9166166686542,-6.035440048503837,5.267329640967476,0.7000007629394531,2.0189915576275794,1.7800000190734835,-3.023660890155,6.583660928301963,-0.6218304355407582,4.181830473687725,-6.335158058366396,29.68751676380219,-41.53804852504231,2.40183045461424,5,-1.3249998092651367,-4.375,-3.387500286102295,-5.05000114440918,-2.950000762939446,4,-0.06944444444444442,3.7500309945926,35.900001525878906,-1.3809541109750736,36.75,1.9230724086528868,37.54999923706055,-0.06944444444444442
348,2000-05-08,34.900001525878906,36.29999923706055,34.549999237060554,36.0,154218.0,-0.030555513170030357,1.058827225318856,-100.0,67.13287795258995,60.42617431346845,0.6920696521692662,-1.039739012266466,-1.7202855046665064,-4.935441574382743,5.642166883912371,1.749999999999993,2.1494447881536445,0.667501544952394,-4.142168033238093,5.477171123142885,-1.737333244142853,3.072336334047641,-4.720050100743318,9.589099794528819,-63.32938686562058,2.4048347890952453,5,0.07499885559082031,-3.2750015258789062,-2.725001811981201,-3.950002670288086,-4.500001907348633,0,-0.08739257911342935,-2.4999904632932157,36.0,3.7500309945926,35.900001525878906,-1.3809541109750736,36.75,-0.08739257911342935
349,2000-05-09,34.200000762939446,35.25,34.200000762939446,34.799999237060554,201997.0,-0.020057327574051764,-2.5000063578448857,0.5454539149252101,58.461543878861576,59.97003029274506,1.8359705610054107,-0.37470118297621724,-0.9784568321504068,-4.235440811443283,6.0008752587561105,1.049999237060554,2.0664155974033704,-0.022499179840096417,-4.831534017033462,4.786535657353269,-2.4270165984367793,2.3820182387565865,-3.5358464233119946,0.0,-71.7281988039734,2.4045174185966824,5,0.7749996185302805,-2.575000762939446,-2.325000762939446,-3.2500019073486257,-3.4000015258788956,1,-0.05847953085917135,1.058827225318856,34.900001525878906,-2.4999904632932157,36.0,3.7500309945926,35.900001525878906,-0.05847953085917135
350,2000-05-10,30.75,33.5,30.5,33.5,450012.0,-0.100877213040241,1.1818181818181819,4.58334498938229,42.71844516365425,58.94665890552629,5.0574997113778934,2.847171502956172,2.4241761778536954,-0.7854400485038369,6.389247330440995,3.700000762939446,1.9926356888911982,-3.234999942779538,-8.243424440652944,1.773424555093868,-5.739212191716241,-0.730787693842835,7.5,4.166666666666666,-63.2320624790163,2.504212248936704,5,3.625,0.875,0.5249996185302734,0.1999988555908203,-0.7000007629394496,2,0.008130081300812941,-2.5000063578448857,34.200000762939446,1.058827225318856,34.900001525878906,-2.4999904632932157,36.0,0.008130081300812941
351,2000-05-11,32.34999847412109,32.59999847412109,30.29999923706055,30.29999923706055,306139.0,0.05203247070312478,-1.2439025297965158,-0.7454542680220132,48.093836655737896,58.20724126342155,3.4871635510523333,1.0987327078992237,0.7912015865062116,-2.3854385226249235,7.162905435826045,2.299999237060536,1.8875595690351332,-1.5050013542175336,-6.542847664973344,3.5328449565382805,-4.023924509595439,1.0139218011603717,5.745001525878912,33.06449975481328,-30.291390826893817,2.518923155377907,5,1.9250011444091868,0.025001525878913355,-1.64999866485595,-1.5499992370605398,-2.449998855590813,3,0.00309126100572632,1.1818181818181819,30.75,-2.5000063578448857,34.200000762939446,1.058827225318856,34.900001525878906,0.00309126100572632
352,2000-05-12,34.0,34.700000762939446,33.0,33.0,161172.0,0.0510046863587601,-2.400001525878892,0.4878050595930393,52.67379722779581,57.46806081249991,1.641366002594367,-0.3735226553526232,-0.8926254942794714,-4.035440048503837,7.3753374108806415,2.3500022888183594,1.6252702321360033,0.020000171661379795,-4.894361258175778,4.934361601498537,-2.437180543257199,2.4771808865799585,3.7831999694824177,61.6666793823242,0.27131712921034534,2.457180714918578,5,0.25,-1.625,-3.450000762939453,-3.200000762939453,-2.9500007629394496,4,-0.0279411989099837,-1.2439025297965158,32.34999847412109,1.1818181818181819,30.75,-2.5000063578448857,34.200000762939446,-0.0279411989099837
353,2000-05-15,32.0,34.5,32.0,34.5,100101.0,-0.05882352941176472,1.0,-2.5,48.52217091275769,56.693193574228225,3.018152471252769,1.9509668856574223,0.9883592671292547,-2.035440048503837,6.627147500674199,2.5,1.6401535636766695,-2.122499847412108,-6.592337391483213,2.3473376966589967,-4.357418619447657,0.11241892462344438,5.483871940185544,34.34344446302553,-26.103646799745313,2.234918772035552,5,1.8999996185302734,0.375,-1.5,-1.2000007629394531,0.75,0,0.03281247615814231,-2.400001525878892,34.0,-1.2439025297965158,32.34999847412109,1.1818181818181819,30.75,0.03281247615814231
354,2000-05-16,34.5,34.650001525878906,32.700000762939446,32.700000762939446,170620.0,0.078125,-1.1666684327309549,-0.7199996948242215,47.222225433247594,55.85545169357824,0.04471413540215252,-0.20513619987066534,-1.5428074901604276,-4.535440048503837,6.579580300746038,2.6500015258789062,1.5042041648758442,0.15250015258789062,-3.874706736550351,4.179707041726136,-1.8611032919812303,2.1661035971570115,2.696517032060541,95.45452969133923,38.357818125372404,2.013603444569122,5,-1.1000003814697266,-2.125,-4.162500381469727,-3.700000762939453,-2.0999984741210938,1,-0.11884059076723841,1.0,32.0,-2.400001525878892,34.0,-1.2439025297965158,32.34999847412109,-0.11884059076723841
355,2000-05-17,33.59999847412109,35.0,32.700000762939446,35.0,104029.0,-0.026087000750113387,2.285709614661511,-0.777778955153977,47.70407756136504,54.10068944176473,0.5038871754208003,0.8652405303026924,-0.6286570470306359,-3.6354385226249235,6.484666755421356,2.299999237060554,1.0778320685278544,-0.8275012969970774,-4.719662942940978,3.064660348946827,-2.773582119969028,1.118579525974873,3.3206578461394543,70.212738327231,14.812686581304739,1.946080822971952,5,-0.1999988555908132,-1.2249984741210866,-3.2999982833862234,-2.7999992370605398,-0.8999977111816406,2,-0.08333331441122271,-1.1666684327309549,34.5,1.0,32.0,-2.400001525878892,34.0,-0.08333331441122271
356,2000-05-18,34.5,34.799999237060554,34.0,34.049999237060554,115835.0,0.026785760915200685,-1.9090921701496315,-0.3214287660557641,45.040218973832204,50.84102152887132,-0.6879324177056247,0.0878829257607947,-1.5118193195470155,-4.535440048503837,6.856076781171949,1.2000007629394673,0.7657349335620722,-0.0024997711181669047,-3.8362112202683605,3.8312116780320267,-1.9193554956932672,1.9143559534569334,2.1558300369325423,83.33333333333334,31.43000192810578,1.9168557245750975,5,-1.2000007629394531,-2.125,-3.91249942779541,-3.700000762939453,-3.2000007629394496,3,-0.12898552936056373,2.285709614661511,33.59999847412109,-1.1666684327309549,34.5,1.0,32.0,-0.12898552936056373
357,2000-05-19,32.549999237060554,34.0,32.200000762939446,34.0,118742.0,-0.056521761244621604,1.4827562620195884,-3.2222184546264074,35.6200513363619,47.33959634929044,0.8059778112684839,2.110656657540268,0.36178525543218853,-2.585439285564391,7.430629423827165,2.299999237060554,0.4484079232336029,-1.9300004959106403,-5.805891137104382,1.9458901452831014,-3.8679458165075147,0.007944824686234142,3.851597567877107,18.33330790201847,-26.774709093338636,1.9379453205968717,5,0.22500038146971946,-0.17499923706055398,-1.9624986648559641,-1.750000000000007,-1.3499984741211044,4,-0.08141320063421265,-1.9090921701496315,34.5,2.285709614661511,33.59999847412109,-1.1666684327309549,34.5,-0.08141320063421265
358,2000-05-22,30.649999618530273,33.049999237060554,30.54999923706055,31.5,211653.0,-0.058371725439765654,-3.7618995718461505,0.5862068511926871,33.088235912851005,44.5203399086226,2.2794210832544053,4.032311923490688,2.232658851546084,-0.6854396670341103,8.189541312471317,2.5000000000000036,-0.0499273496717052,-3.7125000953674316,-7.9067163090603145,0.48171611832545125,-5.809608202213873,-1.6153919885209902,5.507533283692304,2.247199198313569,-35.729637505979625,2.0971081068464414,5,2.0,1.7250003814697266,-0.062499046325683594,0.14999961853027344,-0.6499996185302734,0,0.013050558678912472,1.4827562620195884,32.549999237060554,-1.9090921701496315,34.5,2.285709614661511,33.59999847412109,0.013050558678912472
359,2000-05-23,28.649999618530273,31.54999923706055,28.649999618530273,30.35000038146973,288855.0,-0.06525285562453476,-2.411762725936568,2.000000000000004,31.249999448105157,43.24606816245048,3.810026750776885,6.0303965355471405,4.170020787169896,1.4460629035551804,8.617061120199644,2.899999618530277,-0.806491605256177,-5.515000152587888,-10.377434197506474,-0.6525661076693048,-7.946217175047181,-3.0837831301285945,7.273231937085825,0.0,-31.66375913745038,2.4312170224592915,5,3.1750001907348633,4.800000190734863,1.9375009536743164,2.1499996185302734,0.8000011444091761,1,0.14310647246284525,-3.7618995718461505,30.649999618530273,1.4827562620195884,32.549999237060554,-1.9090921701496315,34.5,0.14310647246284525
360,2000-05-24,26.399999618530273,27.60000038146973,25.899999618530273,27.60000038146973,651456.0,-0.07853403245927948,1.8333328035145946,0.705882484937563,29.347823653194297,41.16317782883451,6.0101163663858514,7.964141862929765,6.436331180047937,3.8437593842422118,10.106581266680559,2.75,-1.472578388482006,-7.305000209808348,-13.222138834453965,-1.387861585162728,-10.263569522131156,-4.34643089748554,9.086838020860675,5.6179777688863375,-25.45146115985722,2.9585693123228096,5,4.050000190734863,5.675000190734863,4.562500953674316,4.399999618530273,1.3000011444091761,2,0.227272802804785,-2.411762725936568,28.649999618530273,-3.7618995718461505,30.649999618530273,1.4827562620195884,32.549999237060554,0.227272802804785
361,2000-05-25,28.0,29.0,27.54999923706055,28.0,306754.0,0.06060607593140577,-2.2222184546263897,-0.0,33.67347192982703,39.052030573504645,4.16630995796347,6.168470317310906,4.936045462846103,2.384694981780463,10.85161637344401,2.6000003814697266,-1.9301372171628408,-5.379999828338626,-11.80547565194724,1.0454759952699852,-8.59273774014293,-2.1672619165343185,6.719890597722092,25.92592941444635,-5.098619334649587,3.212737911804306,5,2.4499998092651367,4.074999809265137,2.96250057220459,2.799999237060547,-0.5,3,0.16785717010498025,1.8333328035145946,26.399999618530273,-2.411762725936568,28.649999618530273,-3.7618995718461505,30.649999618530273,0.16785717010498025
362,2000-05-26,26.649999618530273,27.95000076293945,26.10000038146973,27.95000076293945,168821.0,-0.048214299338204536,1.8461519275208205,-100.0,33.33333333333334,37.36438195356861,4.876931172264001,7.11953312427103,6.297982092638762,3.848454684636039,12.309254967200825,1.8999996185302699,-1.9092969577715522,-6.245000267028807,-13.171372825470648,0.6813722914130338,-9.708186546249728,-2.7818139878078867,7.364299700856471,10.489511049151167,-22.286189810780883,3.4631862792209196,5,3.8000001907348633,5.425000190734863,4.312500953674316,4.149999618530273,1.2000007629394567,4,0.17448404071634727,-2.2222184546263897,28.0,1.8333328035145946,26.399999618530273,-2.411762725936568,28.649999618530273,0.17448404071634727
363,2000-05-29,28.60000038146973,28.60000038146973,26.5,26.5,212171.0,0.07317076138281009,-1.0000000000000033,-1.6153834867769576,39.23077086725145,36.47644255734682,2.6752526441454663,4.668559666705644,4.2393640833544275,2.0151270141643174,13.509434738255125,2.10000038146973,-2.0712209824643466,-3.824999523162841,-10.566036766751186,2.9160377204255035,-7.19551814495701,-0.4544809013686688,4.7651549618484985,47.78762734928825,10.417156651200607,3.370518621794172,5,1.8499994277954066,3.4749994277954066,2.3625001907348597,2.1999988555908168,-0.3000011444091797,0,0.09090910303463806,1.8461519275208205,26.649999618530273,-2.2222184546263897,28.0,1.8333328035145946,26.399999618530273,0.09090910303463806
364,2000-05-30,28.29999923706055,29.0,27.79999923706055,29.0,289953.0,-0.010489550363906752,2.4285698715538233,-0.3333336360870273,44.63894943432313,36.13587276545328,2.2387211207178908,4.46917957739505,4.515288644066263,2.4344346892266664,14.716410690222181,1.2000007629394496,-2.496455055396183,-3.6625006675720186,-10.188874806684257,2.86387347154022,-6.92568773712814,-0.39931359801590105,4.467943648274645,77.41933300641803,34.36792727596765,3.263187069556119,5,2.0500001907348633,3.7750005722045863,2.6625013351440394,2.4999999999999964,-1.3499984741211009,1,0.060070699956528584,-1.0000000000000033,28.60000038146973,1.8461519275208205,26.649999618530273,-2.2222184546263897,28.0,0.060070699956528584
365,2000-05-31,29.10000038146973,30.0,28.75,29.0,255155.0,0.02826859243732871,-3.1666640175730274,-0.14285753211154742,42.63039274498503,35.868114295581364,0.8194397375682598,3.2324009379316117,3.682279760144848,1.7611999570693477,16.142759553384916,1.7000007629394496,-2.684334834658042,-2.4799995422363246,-8.715163471474323,3.755164387001674,-5.597581506855324,0.6375824223826747,3.1185070425210704,76.92308444713545,31.261382814919486,3.1175819646189993,5,0.8499994277954066,2.9749994277954066,1.8249998092651332,1.6999988555908168,-2.6499996185302805,2,0.012027504360192065,2.4285698715538233,28.29999923706055,-1.0000000000000033,28.60000038146973,1.8461519275208205,26.649999618530273,0.012027504360192065
366,2000-06-01,29.10000038146973,29.10000038146973,29.10000038146973,29.10000038146973,0.0,0.0,1.0,0.0,37.99020128037278,36.13146428936036,-0.03028952637604121,2.842582038585647,3.6324725119980066,1.8557223390224742,17.363336672157008,0.0,-3.0610377852449453,-2.139999485015867,-8.119666997771578,3.839668027739844,-5.129833241393722,0.8498342713619884,2.613026418084228,76.92308444713545,31.91089846576979,2.9898337563778545,6,0.3749990463256836,2.9749994277954066,1.7249994277954066,1.6999988555908168,-2.3000011444091797,3,-0.048109951896143976,-3.1666640175730274,29.10000038146973,2.4285698715538233,28.29999923706055,-1.0000000000000033,28.60000038146973,-0.048109951896143976
367,2000-06-02,33.5,33.5,29.899999618530273,30.5,306063.0,0.15120273404986273,1.4000002543131511,100.0,53.28947269355191,38.376046153882676,-4.784501415934912,-1.8491197757519444,-0.8623347840861868,-2.448756948579536,18.236186154885438,4.39999961853027,-3.3128151386647318,2.385000133514403,-3.2714914564002413,8.041491723429047,-0.44324566144291566,5.213245928471725,-7.600000381469727,100.0,51.4225475385809,2.828245794957322,6,-3.8000001907348633,-1.4250001907348633,-2.6750001907348633,-2.700000762939453,-6.20000076293945,4,-0.17910447761194026,1.0,29.10000038146973,-3.1666640175730274,29.10000038146973,2.4285698715538233,28.29999923706055,-0.17910447761194026
368,2000-06-05,31.85000038146973,33.5,31.79999923706055,33.5,157209.0,-0.049253719956127484,1.0606074617807661,-0.5499998728434233,43.9635561831315,39.7886635688856,-3.2926367013625715,-0.463076598700507,0.6926839861372152,-0.7613600922739039,18.787329280437266,1.7000007629394496,-3.6471827717977803,0.8875005722045941,-4.4972610479612705,6.272262192370459,-1.80488023787834,3.579881382287528,-5.798000755310063,71.05264214597443,27.231450679406905,2.6923808100829327,6,-2.1500005722045934,0.2249994277954066,0.24999999999999645,-1.0000000000000036,-5.75,0,-0.1255886955130836,1.4000002543131511,33.5,1.0,29.10000038146973,-3.1666640175730274,29.10000038146973,-0.1255886955130836
369,2000-06-06,32.200000762939446,32.400001525878906,31.60000038146973,32.049999237060554,115515.0,0.01098902283446579,1.9090789291163694,-0.09091003670201164,46.72897812663829,41.71990295482383,-3.448789645273706,-1.0230466021436477,0.2659304525841435,-1.05558118795798,19.288203263531106,0.8000011444091761,-3.633043556887884,1.3375009536743079,-3.8653195423108713,6.540321449659487,-1.2639092943182817,3.9389112016668975,-5.999041129302974,72.6315950092515,30.820724748592937,2.60141024799259,6,-2.4000005722045827,-0.15000057220458274,0.8749990463256907,-0.575000762939446,-6.800001144409173,1,-0.12111805694015998,1.0606074617807661,31.85000038146973,1.4000002543131511,33.5,1.0,29.10000038146973,-0.12111805694015998
370,2000-06-07,31.0,31.70000076293945,30.649999618530273,31.70000076293945,95860.0,-0.037267103556114956,2.0000000000000204,-4.666624281573075,41.93548557218512,42.637904470641395,-1.7071877281853354,0.20727072498227272,1.3994417782875956,0.21055269117423236,18.941940997242174,1.5500011444091726,-3.422724116487565,0.12500019073486257,-5.07788353161159,5.327883913081315,-2.476441670438362,2.726442051908087,-4.653059559036258,43.18181325581401,6.349655473489669,2.6014418611732264,6,-1.1999998092651367,0.6999998092651367,2.1374998092651367,0.625,-2.9500007629394496,2,-0.1306451366793726,1.9090789291163694,32.200000762939446,1.0606074617807661,31.85000038146973,1.4000002543131511,33.5,-0.1306451366793726
371,2000-06-08,32.450000762939446,32.5,31.35000038146973,31.35000038146973,184073.0,0.04677421815933691,-1.0909076722205242,-1.571427403665368,49.76415459309242,44.46355127728129,-2.7486201330393705,-1.301587026826251,-0.029034832026042068,-1.2113149458738022,18.425923444662015,1.5,-2.9375185436319597,1.5700008392333906,-3.6390399312183206,6.779041609685102,-1.0345195459924668,4.1745212244592445,-5.95999913079498,70.83335761670436,30.353327408590694,2.6045203852258547,6,-2.450000762939446,-1.2500009536743093,0.6999993324279856,-0.825000762939446,-3.450000762939446,3,-0.18489984156957207,2.0000000000000204,31.0,1.9090789291163694,32.200000762939446,1.0606074617807661,31.85000038146973,-0.18489984156957207
372,2000-06-09,33.049999237060554,33.5,31.899999618530273,32.0,263783.0,0.018489937134496426,-1.5600006103515625,0.9545444299370559,56.030148754956855,46.33014882035967,-2.6209255098331283,-2.0832138251785643,-0.5920338571559256,-1.7578500623301423,18.501198281580862,1.6000003814697266,-2.1368088604599293,2.2174993515014734,-2.888047142789432,7.323045845792379,-0.33527389564397936,4.770272598646926,-6.419797637558979,84.21050165939333,37.28759306066404,2.5527732471454523,6,-2.3999996185302805,-1.8499994277954173,0.10000085830687766,-1.424999237060554,-1.5999984741211044,4,-0.18910741737602155,-1.0909076722205242,32.450000762939446,2.0000000000000204,31.0,1.9090789291163694,32.200000762939446,-0.18910741737602155
373,2000-06-12,33.049999237060554,33.049999237060554,33.049999237060554,33.049999237060554,0.0,0.0,1.0,0.0,62.29049937041527,48.29143214659213,-2.149336359735095,-2.1086276380988522,-0.44466264023833446,-1.7182143923130937,18.316876803105604,0.0,-1.4948038415057354,2.164999389648443,-3.0121873227677156,7.342186102064602,-0.4235939665596362,4.753592745856523,-6.28240166954901,84.21050165939333,30.057035280236107,2.5885933562080803,6,-1.924999237060554,-1.9499998092651438,0.10000085830687766,-1.424999237060554,-2.5000000000000036,0,-0.17397882398593978,-1.5600006103515625,33.049999237060554,-1.0909076722205242,32.450000762939446,2.0000000000000204,31.0,-0.17397882398593978
374,2000-06-13,30.399999618530273,31.5,30.399999618530273,31.5,89967.0,-0.08018153342523249,1.0,-100.0,60.92895992609078,50.3246062778261,0.9274010210721357,0.23026700342404638,2.27982036612012,0.9755742575295869,18.48322051266188,2.6499996185302805,-0.7488680422754719,-0.2800002098083496,-5.171281274910768,4.611280855294073,-2.725640742359559,2.16564032274286,-3.4977540023689606,0.0,-57.80224261862434,2.445640532551211,6,0.9000005722045898,0.17500019073486328,2.90000057220459,1.2250003814697266,0.8000011444091761,1,-0.14144734509929024,1.0,33.049999237060554,-1.5600006103515625,33.049999237060554,-1.0909076722205242,32.450000762939446,-0.14144734509929024
375,2000-06-14,30.79999923706055,31.10000038146973,30.5,30.649999618530273,182424.0,0.013157882353605599,-1.6666751437932756,-0.13636324228348023,58.187131176267336,52.568709599592154,0.8872049077245414,-0.41134701749866664,2.0281874986446375,0.6373030069425774,18.78684429190335,0.7000007629394567,-0.25796330268268264,0.25999937057495615,-4.435754650039062,4.955753391188974,-2.087877639732053,2.607876380881965,-3.7657985332224655,12.903211913175156,-46.90987378794928,2.347877010307008,6,0.9000005722045863,-0.3499994277954137,2.500000953674313,0.8250007629394496,0.6500015258788991,2,-0.17532466728222018,1.0,30.399999618530273,1.0,33.049999237060554,-1.5600006103515625,33.049999237060554,-0.17532466728222018
376,2000-06-15,30.04999923706055,30.79999923706055,30.04999923706055,30.5,109316.0,-0.024350649953833514,-2.333327681939611,-3.000012715689795,60.30302795606349,53.34799351764901,1.996038553208411,-0.012462450756242305,2.8080654613302123,1.4572722015988617,19.158673726170765,0.75,0.0751649547650537,-0.2675005912780719,-4.579207467237499,4.0442062846813585,-2.4233540292577835,1.8883528467016433,-2.8864825472992273,0.0,-63.323638497232594,2.1558534379797147,6,1.725000381469723,0.4000005722045863,2.9500007629394496,1.5750007629394496,-0.4499988555908203,3,-0.06655574212239601,-1.6666751437932756,30.79999923706055,1.0,30.399999618530273,1.0,33.049999237060554,-0.06655574212239601
377,2000-06-16,29.899999618530273,30.149999618530273,29.60000038146973,29.75,221785.0,-0.004991667964679425,-1.4444472701533317,-0.33333192048489224,54.42176588295834,54.51001681762977,1.7675524285871411,-0.07501978053516822,2.8917142223914283,1.6603135909733275,19.078393357619124,0.5499992370605433,0.42262697065362076,-0.2850002288818345,-4.468816285804181,3.8988158280405116,-2.376908257343004,1.8069077995793386,-2.609753262564176,8.695632944178685,-54.25539949490319,2.091908028461173,6,1.6500005722045898,0.5500001907348633,3.4250001907348633,1.7250003814697266,0.5,4,-0.03010032207400115,-2.333327681939611,30.04999923706055,-1.6666751437932756,30.79999923706055,1.0,30.399999618530273,-0.03010032207400115
378,2000-06-19,31.04999923706055,31.20000076293945,30.29999923706055,30.29999923706055,129332.0,0.038461526194053075,-1.4000040690103976,5.0000127156898895,58.84244416374595,55.855957488419506,0.5499743776486596,-1.2580150149292564,1.6615683962252028,0.599322311474225,18.394619574123457,1.3000011444091761,0.9315012822576776,0.8449994087219288,-3.3519795539801187,5.041978371423976,-1.253490072629095,2.9434888900729526,-3.6355578082137754,76.31574456380447,14.567171061702304,2.098489481351024,6,0.5000009536743129,-0.5999994277954137,2.2625007629394496,0.5750007629394496,-0.09999847412110086,0,0.01288249712423406,-1.4444472701533317,29.899999618530273,-2.333327681939611,30.04999923706055,-1.6666751437932756,30.79999923706055,0.01288249712423406
379,2000-06-20,32.75,32.75,31.20000076293945,31.20000076293945,198266.0,0.054750428493098635,1.0000000000000047,2.0666656494140674,61.09422453634321,57.98470626221485,-1.1888217304280246,-2.777509234576602,-0.09241737786560122,-1.002477781656271,16.992333754682225,1.7000007629394496,0.7659143456765172,2.3400001525878906,-1.9369393342864072,6.616939639462188,0.20153040915074172,4.4784698960250395,-5.2138473997301595,100.0,38.51148163271863,2.138469743437148,6,-1.1999998092651367,-2.3000001907348633,0.3874998092651367,-1.125,-2.4500007629394496,1,-0.06717559581494503,-1.4000040690103976,31.04999923706055,-1.4444472701533317,29.899999618530273,-2.333327681939611,30.04999923706055,-0.06717559581494503
380,2000-06-21,32.400001525878906,32.700000762939446,31.70000076293945,32.700000762939446,241062.0,-0.01068697630904103,5.666683620920145,-0.1935479901457657,59.821433538483085,59.102181700591586,-0.6921339065607448,-2.0606065050903055,0.16295435425418248,-0.5601070720733645,14.927463340379198,1.0499992370605504,0.9683066994138443,1.6900015830993667,-2.2293970745516987,5.609400240750428,-0.26969774572616245,3.6497009119248993,-4.744571977614463,88.88893598392255,28.140253093042034,1.9596993288255316,6,-0.850001335144043,-1.9500017166137695,0.48749828338623047,-0.7750015258789062,-3.800001144409176,2,-0.03703705884028985,1.0000000000000047,32.75,-1.4000040690103976,31.04999923706055,-1.4444472701533317,29.899999618530273,-0.03703705884028985
381,2000-06-22,32.700000762939446,32.799999237060554,32.299999237060554,32.59999847412109,121135.0,0.009259235275681066,2.333341810459611,-0.3333418104599344,46.8503959476491,58.082209166446276,-1.0649300620228104,-2.0980054070313656,-0.2124057738864522,-0.782615650795961,13.312078712396636,0.5,1.0801950725189648,1.7550007820129316,-2.0419373457663994,5.551938909792263,-0.14346828187673566,3.6534698459025954,-4.927679805640292,96.87504656614495,39.39394832044424,1.898469063889665,6,-1.3750009536743022,-2.3500013351440323,0.1874990463256907,-1.075000762939446,-5.100000381469716,3,-0.03822629880231332,5.666683620920145,32.400001525878906,1.0000000000000047,32.75,-1.4000040690103976,31.04999923706055,-0.03822629880231332
382,2000-06-23,31.29999923706055,32.0,31.10000038146973,31.79999923706055,95785.0,-0.04281350132155315,-1.0000042385632888,-4.9998855617013165,47.791159859576226,56.47117144301971,0.06786523731694416,-0.349705318823343,1.2056337949299767,0.6827321304244443,11.471351817648623,1.600000381469716,1.3878260767650232,0.1224992752075238,-3.0918561068618153,3.336854657276863,-1.484678415827144,1.7296769662421951,-3.413124698907378,39.99999999999994,-15.113178559154484,1.6071776910346705,6,-0.0999994277954066,-1.3499994277954137,1.537500381469723,0.3250007629394496,-2.75,4,-0.0543130638028243,2.333341810459611,32.700000762939446,5.666683620920145,32.400001525878906,1.0000000000000047,32.75,-0.0543130638028243
383,2000-06-26,31.20000076293945,31.5,30.5,30.5,40677.0,-0.0031948395066635493,-1.857139743107667,-1.4000015258788991,45.901638319081385,54.80146904224089,-0.13651140501398373,-0.047362370071024174,1.3986393532331824,0.8537472898727323,9.879962788630953,1.0,1.3786493106498448,-0.10749921798706552,-3.084477006586649,2.869478570612518,-1.5959881122868573,1.3809896763127263,-3.200863715549339,30.434825875597454,-21.5344926266009,1.488488894299791,6,-9.53674305748109e-07,-1.5000009536743129,1.3749990463256871,0.4249992370605504,-2.400001525878899,0,-0.025641061693801204,-1.0000042385632888,31.29999923706055,2.333341810459611,32.700000762939446,5.666683620920145,32.400001525878906,-0.025641061693801204
384,2000-06-27,30.0,30.79999923706055,30.0,30.79999923706055,227956.0,-0.03846156197421813,-1.0000000000000089,-1.1428548073307612,45.90163831908137,53.43641428033134,1.1183934721879965,1.3560539091093453,2.6522184460117373,2.08417840399742,8.43649189508502,1.2000007629394496,1.12512622742668,-1.3925000190734877,-4.0920664531393385,1.3070664149923594,-2.7422832361064096,-0.042716802040562385,-1.89084569355769,0.0,-50.88816246653684,1.349783217032924,6,1.1999998092651438,-0.3000001907348633,2.5124998092651367,1.625,-2.0499992370605504,1,0.031666692097981564,-1.857139743107667,31.20000076293945,-1.0000042385632888,31.29999923706055,2.333341810459611,32.700000762939446,0.031666692097981564
385,2000-06-28,29.45000076293945,29.70000076293945,29.20000076293945,29.5,254716.0,-0.01833330790201837,1.2222184546264072,0.06249910592947988,36.72565833937049,50.816706545143234,1.6279536526489373,2.0381138963400183,3.1860338006218463,2.676089136205537,7.435487363413373,0.7999992370605504,0.7052596016336921,-1.9599992752075224,-4.600892413004804,0.6808938625897625,-3.280445844106165,-0.63955270630888,-1.2330295426259852,6.944447387884919,-39.709732252271486,1.320446568898642,6,1.5499992370605504,0.24999904632568715,3.187499046325687,2.1749992370605504,-3.650001525878899,2,0.02886242621734514,-1.0000000000000089,30.0,-1.857139743107667,31.20000076293945,-1.0000042385632888,31.29999923706055,0.02886242621734514
386,2000-06-29,27.70000076293945,29.29999923706055,27.54999923706055,29.25,345854.0,-0.059422748885026855,1.121215063682404,31.00045777065477,28.51405708626912,47.93807223439999,3.363230027256069,3.876607357895633,4.866943167578892,4.479007241659023,6.583185940448823,1.9000015258788991,0.4423343455430526,-3.639999294281008,-6.5943181648091915,-0.6856804237528245,-5.1171587295451,-2.162839859016916,5.79999923706055,3.370820228350154,-36.94098962889188,1.477159435264091,6,2.4749984741211044,2.0999994277954137,3.562499046325687,3.9249992370605504,-2.7000007629394496,3,0.03249096006287533,1.2222184546264072,29.45000076293945,-1.0000000000000089,30.0,-1.857139743107667,31.20000076293945,0.03249096006287533
387,2000-06-30,27.5,28.70000076293945,27.0,27.25,434419.0,-0.0072202439505718585,-3.533335367838532,-0.1612904019708455,28.06324015317894,44.51816067767032,3.5615210320356283,3.798823294318133,4.994104771951754,4.71054306927342,7.378851950042052,1.7000007629394496,0.20302282065692623,-3.5400000572204604,-6.77591693316964,-0.304083181271281,-5.157958495195054,-1.9220416192458707,5.880999984741209,11.11111111111111,-22.670942853462176,1.6179584379745906,6,2.399999618530277,2.3000001907348633,3.7624998092651367,4.125,-2.14999961853027,4,0.003636377507990174,1.121215063682404,27.70000076293945,1.2222184546264072,29.45000076293945,-1.0000000000000089,30.0,0.003636377507990174
388,2000-07-03,27.85000038146973,29.0,27.79999923706055,28.5,321053.0,0.012727286598899212,-2.199993896499918,-2.5999984741210795,37.681161289847026,41.916709205837414,3.028325914934154,3.3031417252533366,4.573830481267013,4.411997007513005,8.15998792156371,1.5,-0.02294448680287786,-2.9899996757507274,-6.498125522357842,0.5181261708563873,-4.744062599054285,-1.23593675244717,5.275759603881827,22.36843558229867,-15.038814616295216,1.7540629233035567,7,2.049999237060547,2.14999961853027,3.4124994277954066,3.77499961853027,-3.2000007629394567,0,0.025134608474065567,-3.533335367838532,27.5,1.121215063682404,27.70000076293945,1.2222184546264072,29.45000076293945,0.025134608474065567
389,2000-07-04,28.29999923706055,28.29999923706055,27.75,28.149999618530273,131154.0,0.016157947914795523,6.333341810459626,-0.23076877932550915,37.9807665855921,39.489968433293974,2.101731444864388,2.6835717622578734,4.070233064334186,3.9615048921659586,8.925487565075294,0.5499992370605504,-0.10414654710633542,-2.3450007438659632,-5.966558992117388,1.2765575043854618,-4.155779867991672,-0.5342216197402507,4.580730348876944,48.14810628591309,7.325607473392822,1.810779124125712,7,1.6000003814697266,1.9500007629394496,2.9625005722045863,3.3250007629394496,-2.899999618530277,1,0.01766784499927554,-2.199993896499918,27.85000038146973,-3.533335367838532,27.5,1.121215063682404,27.70000076293945,0.01766784499927554
390,2000-07-05,26.95000076293945,28.54999923706055,26.95000076293945,28.5,159139.0,-0.04770312758006001,-1.0645151763498495,-10.333354526149595,35.90909295830913,38.27426810114508,2.9025852163890242,3.9153388357940706,5.253127027372738,5.284792708652088,9.526918404142988,1.5999984741211009,-0.4073549708780426,-3.4924992561340353,-7.4662650481728114,0.4812665359047408,-5.479382152153423,-1.5056163601146473,5.695499639560548,0.0,-44.08662497172772,1.9868828960193885,7,2.524999618530277,3.274999618530277,4.262498855590824,4.67499923706055,-1.25,2,0.03710575034102259,6.333341810459626,28.29999923706055,-2.199993896499918,27.85000038146973,-3.533335367838532,27.5,0.03710575034102259
391,2000-07-06,26.45000076293945,26.95000076293945,26.0,26.5,218088.0,-0.018552875170511296,1.0000000000000075,0.03225758817492709,34.801762558718195,36.83100173438308,2.707512744714343,4.155859438017508,5.612228803598388,5.76288697789855,10.568573354344492,0.9500007629394496,-0.941561243848227,-3.692499256134038,-7.925610847312424,0.5406123350443508,-5.809055051723231,-1.5759434605448455,5.853769661186913,15.000025431314986,-32.17685580223419,2.116555795589194,7,2.2999992370605504,3.2999992370605504,4.562499046325687,5.17499923706055,-0.5,3,-0.02457472616748091,-1.0645151763498495,26.95000076293945,6.333341810459626,28.29999923706055,-2.199993896499918,27.85000038146973,-0.02457472616748091
392,2000-07-07,26.79999923706055,26.85000038146973,25.75,26.04999923706055,649021.0,0.013232456106825552,1.588229222297527,-15.000228885327385,29.85781116553335,35.048354272877745,1.8462095475329328,3.4926908831350154,5.062853997558609,5.395190671988782,12.032528169771021,1.1000003814697301,-1.466702768331615,-3.0300007820129373,-7.28210849605593,1.222106932030055,-5.1560546390344335,-0.9039469249914411,4.999469553135704,32.30766883263232,-10.721369831373025,2.1260538570214957,7,1.475000381469723,2.8250007629394496,3.975000381469723,4.82500076293945,0.350000381469723,4,-0.06716415254860941,1.0000000000000075,26.45000076293945,-1.0645151763498495,26.95000076293945,6.333341810459626,28.29999923706055,-0.06716415254860941
393,2000-07-10,27.29999923706055,27.899999618530273,27.25,27.5,238557.0,0.018656716949027707,-3.3333418104599266,-0.2666676839192661,20.855594246535688,32.265460487039334,0.8211713151762012,2.6770835636813537,4.311984382258725,4.896187792646696,13.346685113213198,1.100000381469723,-1.7930056280461741,-2.242500782012936,-6.353112954358334,1.8681113903324622,-4.297806868185635,-0.18719469584023685,3.8945226741160788,55.35713069292638,18.727583974808347,2.0553060861727,7,0.42500114440917613,2.3250007629394496,3.5875005722045863,4.32500076293945,0.4500007629394496,0,-0.07142853150499873,1.588229222297527,26.79999923706055,1.0000000000000075,26.45000076293945,-1.0645151763498495,26.95000076293945,-0.07142853150499873
394,2000-07-11,26.10000038146973,26.899999618530273,26.10000038146973,26.79999923706055,206410.0,-0.043956003264710275,-1.2857158427361133,3.499980926586493,19.117626434368972,30.309012497594722,1.5754530164396883,3.729640481145058,5.256504232078846,6.0726520873713135,13.995448718392806,1.1999988555908203,-2.0981576276330536,-3.227499675750728,-7.591283103470776,1.1362837519693194,-5.409391389610754,-1.0456079618907026,4.5500693385892355,12.50001702990326,-16.79537376660854,2.1818917138600247,7,1.4249992370605433,3.52499961853027,4.787499427795407,5.52499961853027,2.5,1,-0.055555583974968736,-3.3333418104599266,27.29999923706055,1.588229222297527,26.79999923706055,1.0000000000000075,26.45000076293945,-0.055555583974968736
395,2000-07-12,25.399999618530273,25.85000038146973,25.20000076293945,25.79999923706055,479879.0,-0.026819952211051934,1.59998855595185,0.5714289606840359,15.566021184892222,28.870341841886177,1.8333409437897572,4.220743777384392,5.71341480784497,6.754389186971281,14.784764681949003,0.8999996185302805,-2.4236262865093465,-3.657500457763671,-8.297177933770527,0.9821770182431813,-5.977339195767097,-1.337661719760245,4.760063129522795,7.407368161534253,-12.788603470868614,2.319838738003426,7,1.7000007629394531,3.950000762939453,5.52500057220459,6.225000381469727,2.7000007629394567,2,0.0,-1.2857158427361133,26.10000038146973,-3.3333418104599266,27.29999923706055,1.588229222297527,26.79999923706055,0.0
396,2000-07-13,28.04999923706055,28.04999923706055,26.149999618530273,26.5,336826.0,0.1043306952098142,1.451613617737606,-3.8750017881410233,36.28691365098887,29.784083341642834,-0.851315206408902,1.4895991933501733,2.8735084199193928,4.116518910756167,15.02674444944219,2.649999618530277,-2.6274613749390916,-0.9075008392333963,-5.54331989463277,3.7283182161659774,-3.225410366933083,1.4104086884662905,1.5148560727788833,100.0,78.90900055180282,2.3179095276996877,7,-0.9499988555908239,1.3000011444091761,2.7000007629394496,3.5750007629394496,0.75,3,-0.0837789140120977,1.59998855595185,25.399999618530273,-1.2857158427361133,26.10000038146973,-3.3333418104599266,27.29999923706055,-0.0837789140120977
397,2000-07-14,29.0,29.399999618530273,28.25,28.399999618530273,537018.0,0.03386812081207746,-1.555555791030795,0.3870972108396513,41.33857759216253,30.190462930789003,-1.7502190763473209,0.49404556251939624,1.7375007703364318,3.158747393655389,14.897111190926065,1.350000381469723,-2.6610352069533363,0.08749990463256907,-4.527222254630061,4.702222063895199,-2.219861174998748,2.394860984263886,-3.7999992370605504,90.47619696377264,67.65207342184888,2.3073610796313155,7,-1.6999998092651367,0.35000038146972656,1.5999999046325684,2.625,0.5,4,-0.10517238748484659,1.451613617737606,28.04999923706055,1.59998855595185,25.399999618530273,-1.2857158427361133,26.10000038146973,-0.10517238748484659
398,2000-07-17,31.45000076293945,31.75,30.0,30.0,637367.0,0.08448278492894645,-1.4137918333951578,2.416666401757297,55.19713648798381,32.10339291994364,-4.0631396127320905,-2.028451336905416,-0.838411051370354,0.7271189827806985,15.076786971857686,2.75,-2.355121097429418,2.517500591278072,-2.13950081306616,7.174501995622304,0.1889998891059541,4.84600129345019,-6.166000022888184,95.4198584426831,66.82904489488243,2.3285007021721165,7,-2.975000381469723,-2.3250007629394496,-0.5250010490417445,0.17499923706055043,-1.4500007629394496,0,-0.13672499332579602,-1.555555791030795,29.0,1.451613617737606,28.04999923706055,1.59998855595185,25.399999618530273,-0.13672499332579602
399,2000-07-18,30.54999923706055,32.450000762939446,30.54999923706055,32.0,539398.0,-0.0286168999696641,-1.620690380917051,-1.0,53.846148716114236,34.09639911525532,-3.140688326779056,-1.3720656291587332,-0.054808124531366076,1.6164951924204054,15.991819478049884,1.9000015258788956,-2.0234006678031804,1.7274991035461476,-2.645080359176415,6.10007856626871,-0.4587906278151337,3.913788834907429,-5.007358526611334,73.79308240167039,40.70999891784615,2.186289731361281,7,-1.7249984741211044,-1.5499992370605504,0.5625004768371547,1.0750007629394496,-1.5499992370605504,1,-0.09165300513866592,-1.4137918333951578,31.45000076293945,-1.555555791030795,29.0,1.451613617737606,28.04999923706055,-0.09165300513866592
400,2000-07-19,31.20000076293945,31.60000038146973,30.899999618530273,30.899999618530273,355805.0,0.021276646222968543,-3.6666539510576444,-0.206897232109735,63.25757499130856,37.2581560522098,-3.4916082340502506,-2.230960199020668,-0.7048342095035061,0.9347911388187491,16.956301477888598,1.0500011444091797,-1.8709226084222976,2.437500667572017,-1.7577193175928905,6.6327206527369285,0.3398906749895616,4.535110660154473,-5.24291844934082,80.15873376294086,41.52785793872571,2.0976099925824556,7,-2.3750000000000036,-2.2000007629394496,-0.2625007629394496,0.4249992370605504,-1.5500011444091761,2,-0.08333334352216104,-1.620690380917051,30.54999923706055,-1.4137918333951578,31.45000076293945,-1.555555791030795,29.0,-0.08333334352216104
401,2000-07-20,31.45000076293945,31.45000076293945,30.649999618530273,30.79999923706055,253025.0,0.008012820316881442,1.4615362043264595,2.1666634877644073,64.90566325637528,41.15236184008112,-3.3053656552170807,-2.718803078272952,-1.003534877677069,0.6526237471589162,17.973239346574125,0.8000011444091761,-1.7374215368274015,2.750000667572017,-1.2299493260234762,6.729950661167511,0.7600256707742723,4.739975664369762,-5.10334334238037,76.19048051552903,32.67079022102201,1.989974996797746,7,-2.6250000000000036,-2.4500007629394496,-0.37500095367431285,0.17499923706055043,-1.7000007629394496,3,-0.10651829253426748,-3.6666539510576444,31.20000076293945,-1.620690380917051,30.54999923706055,-1.4137918333951578,31.45000076293945,-0.10651829253426748
402,2000-07-21,29.60000038146973,31.20000076293945,29.54999923706055,31.0,222016.0,-0.058823540114178674,-1.199999237061518,-2.1538405108161265,55.932203389830505,45.04976285600277,-1.135864624214129,-1.0568792209984004,0.7220709482699377,2.449792240418329,18.415665721282053,1.9000015258788991,-1.4946759688109807,0.9850002288818409,-2.8303569508507884,4.80035740861447,-0.9226783609844738,2.8926788187481556,-2.887142360367829,1.724176486218433,-42.63395392346387,1.9076785898663156,7,-0.7749996185302841,-0.6000003814697301,1.512499332427975,2.02499961853027,0.2999992370605433,4,-0.02702706534118826,1.4615362043264595,31.45000076293945,-3.6666539510576444,31.20000076293945,-1.620690380917051,30.54999923706055,-0.02702706534118826
403,2000-07-24,30.399999618530273,30.899999618530273,28.5,29.20000076293945,424039.0,0.02702700090373522,1.181818969979184,-0.8571422732604682,56.953643471581564,49.253764749026395,-1.620273918293499,-2.0236385449343786,-0.13111568734801438,1.570739104983467,18.807639120337928,2.3999996185302734,-1.1475270062836174,1.824999523162841,-1.891748044516703,5.541747090842389,-0.03337426067693272,3.683373307002615,-3.342913032918119,48.10124687460473,4.0480948577874685,1.8583737838397738,7,-1.5749988555908274,-1.3999996185302734,0.6000003814697266,1.6750001907348633,-1.3999996185302734,0,-0.029605250981045383,-1.199999237061518,29.60000038146973,1.4615362043264595,31.45000076293945,-3.6666539510576444,31.20000076293945,-0.029605250981045383
404,2000-07-25,30.95000076293945,32.34000015258789,30.809999465942386,31.5,592011.0,0.018092143135223004,-2.6867405092380046,-0.45833313465099623,63.98601100126447,54.633763617512194,-1.5756493928825037,-2.6338580952738084,-0.8096045806510226,0.9744173281699133,18.9013056958737,1.9400005340576172,-0.73082808286226,2.327500629425046,-1.4888737221533752,6.143874981003467,0.41931345363583716,4.235687805214255,-3.5693393266876576,63.80210066628047,13.590903727250122,1.9081871757892102,7,-1.6500005722045898,-1.9500007629394496,0.04999923706055043,1.1249990463256871,-2.400001525878899,1,-0.03069469271474179,1.181818969979184,30.399999618530273,-1.199999237061518,29.60000038146973,1.4615362043264595,31.45000076293945,-0.03069469271474179
405,2000-07-26,30.29999923706055,31.0,30.25,30.690000534057614,477060.0,-0.021001664292597755,-2.0612259197122627,0.7090942508964376,63.32178980787136,57.6376387460547,-0.1759953729329311,-2.020504049251752,-0.26927883904946626,1.6017907485366116,18.680966744933436,0.75,-0.2590178336254496,1.63499917984009,-2.238677402031872,5.508675761712055,-0.3018391110958909,3.571837470776071,-2.6151774412075,46.87497826914088,-7.468390134374616,1.9368382909359823,7,0.05000114440917258,-1.2999992370605504,0.7000007629394496,1.7750005722045863,-1.649999618530277,2,-0.04290426632983191,-2.6867405092380046,30.95000076293945,1.181818969979184,30.399999618530273,-1.199999237061518,29.60000038146973,-0.04290426632983191
406,2000-07-27,28.60000038146973,30.79999923706055,28.60000038146973,30.11000061035156,412504.0,-0.056105574204487696,-1.9139053273123579,3.8717825825415124,55.696204365340215,59.2329306097411,1.7994579715394252,-0.26311225501218516,1.2700146417698654,3.265054576025996,18.106463238416183,2.1999988555908203,0.35349382054014455,-0.10999965667724254,-3.9572956337909453,3.73729632043646,-2.033647645234094,1.8136483318796088,-0.6292678475914961,2.604176497293545,-52.27412376702565,1.9236479885568523,7,1.874999999999993,0.3999996185302699,2.39999961853027,3.4749994277954066,0.4499988555908203,3,0.03671325954739668,-2.0612259197122627,30.29999923706055,-2.6867405092380046,30.95000076293945,1.181818969979184,30.399999618530273,0.03671325954739668
407,2000-07-28,27.60000038146973,28.85000038146973,27.149999618530273,27.25,781848.0,-0.034965034498667724,-5.181808093383608,-0.23178829696529854,50.92024862925447,58.75772084766007,2.8831809218198465,0.7850116026274385,2.1572397536714227,4.187003916076748,17.507128987477177,1.7000007629394567,1.1062761392673046,-1.1149996757507274,-4.955929092753603,2.725929741252152,-3.035464384252169,0.805465032750714,4.850000381469716,8.670534039187075,-44.24090427362343,1.9204647085014397,7,2.1999998092651296,1.225000381469716,3.2374992370605504,4.474999427795407,2.0499992370605433,4,0.07789853582660644,-1.9139053273123579,28.60000038146973,-2.0612259197122627,30.29999923706055,-2.6867405092380046,30.95000076293945,0.07789853582660644
408,2000-07-31,28.54999923706055,29.10000038146973,28.0,28.0,353567.0,0.0344202479152369,-3.000006935822844,1.571424678884578,57.63239283051045,59.17841463814854,1.6523148764656561,-0.11579298805363791,1.1644319435833808,3.1988139511929923,16.997094719083673,1.5,1.4729455761029513,-0.20000076293944957,-4.0204446651472345,3.6204431392683354,-2.110222714043342,1.710221188164443,3.7940015029907137,26.97494170459626,-29.765697626583147,1.9102219511038918,7,1.1950006484985316,0.2750015258788956,2.02500057220459,3.5250005722045863,0.8000011444091797,0,0.04728547872314115,-5.181808093383608,27.60000038146973,-1.9139053273123579,28.60000038146973,-2.0612259197122627,30.29999923706055,0.04728547872314115
409,2000-08-01,28.79999923706055,28.95000076293945,28.649999618530273,28.899999618530273,188877.0,0.008756567659570225,1.9999713901525615,-0.18181912761219665,60.89743174353018,58.9161764995065,1.260530101897281,-0.3440534127488668,0.9381212252205628,2.9068987235847423,16.441580540654893,0.40000152587889914,1.7297360728499598,0.02499923706055185,-3.789585223558003,3.8395836976791067,-1.8822929932487256,1.9322914673698293,3.440121480560297,42.857128702423516,-19.292542670756916,1.907292230309277,8,0.9450006484985316,0.025001525878895592,1.6500005722045898,3.2750005722045863,-0.5999984741211009,1,0.006944471119363138,-3.000006935822844,28.54999923706055,-5.181808093383608,27.60000038146973,-1.9139053273123579,28.60000038146973,0.006944471119363138
410,2000-08-02,27.95000076293945,28.60000038146973,27.75,28.5,210257.0,-0.02951383668883234,1.2666676839192588,5.499971389879878,49.63768676808965,57.21973466747477,1.7891865476629931,0.616301926993092,1.8749556685887434,3.762305317369748,15.689340753288928,1.0499992370605504,1.5536715909072072,-0.8749992370605497,-4.6143352577731385,2.8643367836520355,-2.7446672474168423,0.9946687732957429,4.188317532699589,21.91784186353717,-33.97986169541609,1.8696680103562926,8,1.7949991226196325,0.8749999999999964,2.4999990463256907,4.124999046325687,0.25,2,0.021466850008700966,1.9999713901525615,28.79999923706055,-3.000006935822844,28.54999923706055,-5.181808093383608,27.60000038146973,0.021466850008700966
411,2000-08-03,25.79999923706055,27.95000076293945,25.04999923706055,27.95000076293945,385665.0,-0.07692312941650126,1.6976739234577125,3.9090991059723987,39.33333350287538,55.37541579114641,3.4122907498958988,2.861838074396676,4.037019641659672,5.93720201066931,14.88579553702602,2.900001525878899,1.3938327662336256,-2.992500686645503,-6.828792592848881,0.8437912195578754,-4.910646639747192,-1.0743547335438137,6.238552685036314,18.51851328573911,-31.641830851983123,1.9181459531016885,8,2.8950004577636683,2.9500007629394496,4.550000667572018,6.275000572204586,1.7000007629394496,3,0.11046513433131522,1.2666676839192588,27.95000076293945,1.9999713901525615,28.79999923706055,-3.000006935822844,28.54999923706055,0.11046513433131522
412,2000-08-04,25.0,26.35000038146973,24.5,25.29999923706055,1346772.0,-0.031007723283626554,-1.8461561033724934,0.1395344298362364,25.84269791346091,51.918644062466335,3.9014376540963482,3.71030067479478,4.883555172194448,6.720972769391345,14.011609812027476,1.8500003814697301,0.9878033150801464,-3.7024999618530288,-7.810448377276707,0.40544845357064574,-5.756474169564868,-1.6485257541411897,6.7590098146954105,10.869564315997877,-32.17918890836009,2.0539742077118377,8,3.4200000762939453,3.475000381469723,4.987499713897709,7.074999809265137,2.8999996185302734,4,0.16199996948242212,1.6976739234577125,25.79999923706055,1.2666676839192588,27.95000076293945,1.9999713901525615,28.79999923706055,0.16199996948242212
413,2000-08-07,25.35000038146973,26.399999618530273,25.29999923706055,25.5,693954.0,0.014000015258789134,-7.7999359135751,0.49999999999998224,29.687506286426782,48.10769909415104,3.084086584224046,3.380016008309841,4.522253626033393,6.285560566012922,13.735951771989216,1.3999996185302734,0.5017782183006041,-3.254999637603756,-7.589427572893616,1.0794282976861034,-5.422213605248686,-1.0877856699588264,5.973468844343955,19.101128893026573,-19.23007034870216,2.1672139676449307,8,2.39999961853027,3.124999999999993,4.499999523162838,6.724999427795407,1.7999992370605433,0,0.16962521389955265,-1.8461561033724934,25.0,1.6976739234577125,25.79999923706055,1.2666676839192588,27.95000076293945,0.16962521389955265
414,2000-08-08,24.649999618530273,25.5,24.60000038146973,24.899999618530273,1031132.0,-0.02761344190949766,-4.14287738419627,1.6666709052300028,24.513614980686782,43.795679668908306,3.125088921189807,4.18013418358699,5.212257561946224,6.939919923311457,13.107139437357649,0.8999996185302699,0.23772019614609263,-3.8825003623962395,-8.4363048128779,0.6713040880854173,-6.159402587637068,-1.605598137155411,6.264061453734591,3.6585269408317216,-28.168039859813604,2.276902225240829,8,3.0,3.8250007629394496,5.300000190734863,7.425000190734863,1.399999618530277,1,0.1906694050983393,-7.7999359135751,25.35000038146973,-1.8461561033724934,25.0,1.6976739234577125,25.79999923706055,0.1906694050983393
415,2000-08-09,25.399999618530273,26.5,24.899999618530273,24.899999618530273,395200.0,0.0304259639596991,-5.400001525878906,-2.0,27.340820331335735,40.64508144290781,1.7957733900033155,3.6155028971246495,4.434979313756386,6.139394450902543,11.934658330930882,1.8500003814697266,-0.12133704841084025,-3.1325003623962395,-7.6863048128779,1.4213040880854173,-5.409402587637068,-0.8555981371554111,5.129217789398698,26.086939695730994,-0.12260736516354953,2.276902225240829,8,1.4000005722045898,3.0750007629394496,4.675000190734863,6.675000190734863,1.149999618530277,2,0.11023626718350288,-4.14287738419627,24.649999618530273,-7.7999359135751,25.35000038146973,-1.8461561033724934,25.0,0.11023626718350288
416,2000-08-10,25.70000076293945,26.79999923706055,25.54999923706055,26.79999923706055,200995.0,0.011811068854911122,1.2727304253739995,-2.1999969482422017,33.47457949028211,38.706673760799774,1.1635013952007256,3.299590544238672,4.110623542280628,5.782115807167688,11.90306329746068,1.399999618530277,-0.6746054189786292,-2.714999294281011,-7.439304006889355,2.009305418327333,-5.077151650585183,-0.35284693797683886,4.467463600513785,52.17396352153042,21.922562066463644,2.362152356304171,8,1.0999994277954137,2.7749996185302734,4.149999618530277,6.374999046325687,0.75,3,0.09727626170366155,-5.400001525878906,25.399999618530273,-4.14287738419627,24.649999618530273,-7.7999359135751,25.35000038146973,0.09727626170366155
417,2000-08-11,25.95000076293945,26.149999618530273,25.45000076293945,25.5,93617.0,0.009727626170366266,-1.5454539149251771,-0.4090921701495998,30.22223066164979,35.66110018648192,0.7317908402374407,2.9611986242265225,3.6968249568669087,5.428607452247096,12.555092215855957,0.6999988555908239,-1.211393346170965,-2.312499332427983,-7.152777339970502,2.5277786751145364,-4.732638336199241,0.10763967134327501,3.877415738706592,61.36368562369867,31.99168228409053,2.4201390037712587,8,0.774999618530277,2.5249996185302734,3.2999992370605504,6.124999046325687,-0.35000038146971946,4,0.05973021932524114,1.2727304253739995,25.70000076293945,-5.400001525878906,25.399999618530273,-4.14287738419627,24.649999618530273,0.05973021932524114
418,2000-08-14,27.149999618530273,27.149999618530273,26.399999618530273,26.649999618530273,198885.0,0.046242729106374725,2.0,1.1111092273131948,34.03360812511312,32.676230895546695,-0.768498128812066,1.4994127445512646,2.396786992923584,4.141406010310803,13.440469474895217,1.1999988555908239,-1.499406075448242,-0.8975004196166978,-5.518673190951937,3.723672351718541,-3.2080868052843172,1.4130859660509216,2.3577718930170057,100.0,71.88569491028024,2.3105863856676203,8,-0.5999994277954102,1.3250007629394496,1.8000001907348633,4.850000381469727,-2.3999996185302734,0,0.027624309780399203,-1.5454539149251771,25.95000076293945,1.2727304253739995,25.70000076293945,-5.400001525878906,25.399999618530273,0.027624309780399203
419,2000-08-15,27.75,28.0,27.25,27.85000038146973,215457.0,0.022099461874769855,2.750003576282097,-0.20000076293946023,39.24050816280937,31.52098882829333,-1.7132731548850195,0.7155758838211561,1.690373685570595,3.464790291924885,13.933385245194485,0.8500003814697266,-1.620929078773866,-0.15750007629394602,-4.626607692686754,4.311607540098862,-2.3920538844903483,2.0770537319024562,1.457305220854444,91.93548486334464,63.4598613831218,2.234553808196403,8,-1.5,0.725000381469723,0.9250001907348633,4.25,-2.0499992370605504,1,-0.021621635368278436,2.0,27.149999618530273,-1.5454539149251771,25.95000076293945,1.2727304253739995,25.70000076293945,-0.021621635368278436
420,2000-08-16,28.60000038146973,28.70000076293945,28.10000038146973,28.10000038146973,252075.0,0.030630644377287464,-1.4000015258788778,-4.999980926586254,50.0,32.70617399464051,-2.7506332458752922,-0.35752790733888773,0.7803289828159485,2.555113177054224,14.320887014253557,0.9500007629394496,-1.9412613173406363,0.8225003242492726,-3.3870722134869986,5.032072861985544,-1.282285944618863,2.927286593117408,0.324866526133448,96.9230651855471,62.4825706910521,2.104786268868136,8,-2.0000000000000036,-0.1250000000000071,-0.025000572204593396,3.39999961853027,-3.8999996185302805,2,-0.08916087798590921,2.750003576282097,27.75,2.0,27.149999618530273,-1.5454539149251771,25.95000076293945,-0.08916087798590921
421,2000-08-17,28.10000038146973,28.75,27.79999923706055,28.60000038146973,238525.0,-0.017482517249333918,1.3750041723291255,-1.0,52.38095238095237,35.65486893547289,-2.112187037236332,-0.1279287055852656,1.1664916238245837,3.0278492026867276,14.896272394459132,0.9500007629394496,-2.377057367799676,0.4900003433227589,-3.355105894687842,4.33510658133336,-1.4325527756825416,2.4125534623280593,-3.60000038146973,80.30303730890398,40.8429377414881,1.9225531190052996,8,-1.4250001907348668,0.3749999999999929,0.12499999999999645,3.600000381469723,-5.649999618530277,3,-0.05516018232623632,-1.4000015258788778,28.60000038146973,2.750003576282097,27.75,2.0,27.149999618530273,-0.05516018232623632
422,2000-08-18,28.79999923706055,28.85000038146973,27.79999923706055,28.35000038146973,263436.0,0.024910990963986857,2.818178035018848,-0.8999977111816406,51.21951219512195,38.04731403643902,-2.476947294228321,-0.9390818630180284,0.3390996738944665,2.3083718298528417,15.893518144887931,1.0500011444091797,-2.537096893555173,1.229999256134036,-2.5439278077856393,5.003926320053711,-0.6569642758257999,3.116962788093872,-4.21499923706055,97.95913759842306,54.56845338993773,1.8869635319598375,8,-2.0749988555908203,-0.3249988555908274,-0.5749988555908239,2.550001144409176,-5.75,4,-0.08159717140190281,1.3750041723291255,28.10000038146973,-1.4000015258788778,28.60000038146973,2.750003576282097,27.75,-0.08159717140190281
423,2000-08-21,29.5,29.5,28.5,29.04999923706055,157128.0,0.02430558269038663,3.4444369092527443,1.0000042385632888,53.27103136928724,41.2425825240613,-2.8232591990179117,-1.8023741253461658,-0.4827866829978831,1.6470535697688646,16.359101543461062,1.0,-2.3239740283177497,1.9750000000000014,-1.6763155007072505,5.626315500707253,0.14934224964637366,3.800657750353629,-4.744399984741211,100.0,54.20614015790344,1.8256577503536267,8,-2.3000001907348633,-1.024999618530277,-1.174999713897705,1.3500003814697266,-7.850000381469727,0,-0.13220337689933115,2.818178035018848,28.79999923706055,1.3750041723291255,28.10000038146973,-1.4000015258788778,28.60000038146973,-0.13220337689933115
424,2000-08-22,30.0,30.0,29.29999923706055,29.5,272600.0,0.016949152542372836,1.8000030517577983,1.1111092273131948,59.903375766763205,44.860644239108794,-2.776535861762085,-2.505661564856542,-1.0159447715617276,1.166682258520936,17.113341027330293,0.7000007629394496,-1.8084448100798625,2.5225000381469727,-0.9621238684184306,6.007123944712376,0.780188084864271,4.264811991429674,-4.959735985656739,100.0,49.0715442408098,1.7423119532827025,8,-2.2749996185302734,-1.524999618530277,-1.1999998092651367,0.8500003814697266,-9.850000381469727,1,-0.17500000000000004,3.4444369092527443,29.5,2.818178035018848,28.79999923706055,1.3750041723291255,28.10000038146973,-0.17500000000000004
425,2000-08-23,29.0,30.0,27.399999618530273,30.0,179613.0,-0.033333333333333326,4.200000762939453,-2.0,67.39130705200631,48.629169523744814,-1.3546265512441238,-1.694948778976169,-0.07430175159334595,2.214226288790165,18.28033666832064,2.6000003814697266,-1.3845362246060127,1.5874999999999986,-1.7194105383241443,4.894410538324141,-0.06595526916207461,3.2409552691620718,-3.5629571068041983,61.538467181504,6.241434931181445,1.6534552691620714,8,-1.2749996185302734,-0.5799999237060547,-0.08749961853027699,1.75,-8.649999618530273,2,-0.11379307714001896,1.8000030517577983,30.0,3.4444369092527443,29.5,2.818178035018848,28.79999923706055,-0.11379307714001896
426,2000-08-24,29.649999618530273,29.85000038146973,28.5,29.0,186967.0,0.022413779949319812,1.5714264954051007,-0.6499996185302734,75.69060237855827,53.68121082562353,-1.548205384575997,-2.384506671944564,-0.7521300514849969,1.560148072458368,18.826199620735995,1.3500003814697301,-0.768485642299602,2.1849996566772454,-1.2327710751338792,5.60277038848837,0.4761142907716831,3.8938850225828077,-3.847920156790135,86.53844884161599,24.56323714245893,1.708885365905562,8,-1.4499998092651367,-1.2299995422363281,-0.7374992370605504,0.5750007629394531,-9.5,3,-0.16694768699076934,4.200000762939453,29.0,1.8000030517577983,30.0,3.4444369092527443,29.5,-0.16694768699076934
427,2000-08-25,29.75,29.95000076293945,29.29999923706055,29.95000076293945,191006.0,0.003372694190769243,5.499990463293376,-0.3076936620234872,74.9999945813966,58.233031542988364,-1.1761773069135018,-2.44029075696119,-0.8745351924046396,1.4095061133383666,18.841533189838657,0.6500015258788991,-0.19095874582566452,2.1775000572204597,-1.3901136174445163,5.745113731885436,0.3936932198879717,3.9613068945529477,-3.6120868951990737,90.384616795376,22.03658897883814,1.7838068373324882,8,-1.125,-1.3299999237060547,-0.837499618530277,0.35000038146972656,-9.25,4,-0.24537812561548056,1.5714264954051007,29.649999618530273,4.200000762939453,29.0,1.8000030517577983,30.0,-0.24537812561548056
428,2000-08-28,29.899999618530273,29.899999618530273,29.35000038146973,29.5,99640.0,0.005042003984210952,1.7499988079059499,-1.999990463293251,81.81818181818181,62.96388417136308,-1.0002539109562711,-2.6182026505303995,-1.0827320962833795,1.1964492666178401,18.981304289784052,0.5499992370605433,0.2765389742672788,2.2599996566772447,-1.4343201552038067,5.954319468558296,0.41283975073671897,4.10715956261777,-3.4531195621134216,96.15383204624,18.81241082315593,1.8471599059405261,8,-1.1999998092651367,-1.4799995422363281,-0.9874992370605504,0.20000076293945312,-9.549999237060547,0,-0.22909700564760183,5.499990463293376,29.75,1.5714264954051007,29.649999618530273,4.200000762939453,29.0,-0.22909700564760183
429,2000-08-29,29.0,29.649999618530273,28.70000076293945,29.29999923706055,75738.0,-0.03010032207400115,-1.1111139368199667,-0.7499988079059765,71.42857467236178,65.34483691273662,0.10695214001463427,-1.7944538023748002,-0.30739222971789104,2.031509820827605,19.245980960374396,1.1999988555908239,0.7770116432310701,1.3500000000000014,-2.358595887343178,5.058595887343181,-0.5042979436715882,3.204297943671591,-2.2688703480964953,61.538467181504,-21.365677132145002,1.8542979436715896,8,-0.3000001907348633,-0.5799999237060547,-0.08749961853027699,1.1000003814697266,-9.049999237060547,1,-0.2534482890161974,1.7499988079059499,29.899999618530273,5.499990463293376,29.75,1.5714264954051007,29.649999618530273,-0.2534482890161974
430,2000-08-30,28.54999923706055,28.85000038146973,28.0,28.85000038146973,96448.0,-0.015517267687567227,4.6666475932531215,1.000006357844933,66.666659230609,66.93213767380958,0.6136457600116643,-1.3673000994708708,0.021432742229912094,2.395731673525379,19.299800242186667,1.0,1.1693408268294618,0.8699993133544943,-2.858468543968673,4.598467170677662,-0.9942346153070893,2.734233242016078,-1.5573599573093269,28.205078044763244,-56.166090842644365,1.8642339286615828,8,0.1500005722045863,-0.7999992370605504,0.6000008583068812,1.5500011444091761,-7.899999618530277,2,-0.29422066000009894,-1.1111139368199667,29.0,1.7499988079059499,29.899999618530273,5.499990463293376,29.75,-0.29422066000009894
431,2000-08-31,28.649999618530273,28.70000076293945,27.899999618530273,28.10000038146973,214309.0,0.0035026404252898047,1.4615362043264595,-1.833323796626537,66.07142248932172,68.58234992872066,0.6703631897824707,-1.3100025379282911,-0.21075115110671305,2.2184449543304794,18.473154342770936,0.8000011444091761,1.4649647890834459,0.8274996757507331,-2.8152975835033978,4.470296935004864,-0.9938989538763323,2.6488983053777986,-1.4167714811591487,36.58534542994877,-48.60191112457061,1.8213986296270652,8,0.05000019073486328,-1.0,1.0250005722045898,1.4500007629394531,-8.5,3,-0.28970329310902554,4.6666475932531215,28.54999923706055,-1.1111139368199667,29.0,1.7499988079059499,29.899999618530273,-0.28970329310902554
432,2000-09-01,29.04999923706055,29.85000038146973,28.399999618530273,28.75,502423.0,0.013961592455713934,-1.9000015258789134,0.5454539149252071,62.499996862913626,69.60779053912358,0.34593409107225526,-1.466202249588111,-0.6958784499286317,1.7977870254522408,17.155599647323484,1.4500007629394567,1.5622836572875727,1.0249993324279814,-2.4009846688742655,4.450983333730228,-0.6879926682231421,2.737991333079105,-1.5954293506791153,57.49998092651385,-24.747231535072807,1.712992000651124,9,-0.3499994277954137,-1.7999992370605504,0.6875009536743129,1.0500011444091761,-10.54999923706055,4,-0.3063683253793721,1.4615362043264595,28.649999618530273,4.6666475932531215,28.54999923706055,-1.1111139368199667,29.0,-0.3063683253793721
433,2000-09-04,29.649999618530273,29.70000076293945,28.79999923706055,29.04999923706055,267966.0,0.020654058424355304,1.5714231218818433,2.000006357844909,62.4999968629136,69.89630399425141,-0.2576454042507095,-1.8208984989912338,-1.3725658602751203,1.2179303849241165,15.795792548668425,0.9000015258788991,1.6912473763653146,1.4099997520446763,-1.8445676374593774,4.66456714154873,-0.21728394270735052,3.037283446796703,-1.9917953230593533,89.74355463133395,8.361553114040959,1.627283694752026,9,-0.9499998092651367,-2.3999996185302734,-0.33749914169312234,0.35000038146972656,-10.899999618530273,0,-0.3086003283727473,-1.9000015258789134,29.04999923706055,1.4615362043264595,28.649999618530273,4.6666475932531215,28.54999923706055,-0.3086003283727473
434,2000-09-05,29.35000038146973,29.85000038146973,28.899999618530273,29.70000076293945,249032.0,-0.010118018243516436,1.923080986070457,-0.5833335982426888,55.31914951179987,68.5549531564507,-0.06654259360324133,-1.212920145207729,-1.1156352599328478,1.5229613027294953,14.110118136309069,0.9500007629394567,1.7868304506527792,0.8750004768371618,-1.9367227724503842,3.6867237261247077,-0.5308611478066112,2.2808621014809347,-1.5044524296364834,74.35898439104744,-4.8482703229940824,1.4058616246437734,9,-0.42500019073486683,-2.10000038146973,-0.06500005722046609,0.24999999999999645,-11.60000038146973,1,-0.3066439483142971,1.5714231218818433,29.649999618530273,-1.9000015258789134,29.04999923706055,1.4615362043264595,28.649999618530273,-0.3066439483142971
435,2000-09-06,28.20000076293945,29.0,27.85000038146973,28.60000038146973,288700.0,-0.03918226928734003,-1.0909076722205242,1.1428548073307938,50.64935322293659,65.7725921391594,1.0706315561227981,0.16612116917859154,-0.005224524144576748,2.639422195496511,13.13634291894088,1.5,1.776193214505163,-0.41499919891357706,-2.8333713653551946,2.0033729675280405,-1.6241852821343876,0.7941868843072335,1.7999992370605504,17.500019073485973,-59.02529006003296,1.2091860832208097,9,0.6999998092651403,-0.9500007629394496,1.0849995613098145,1.149999618530277,-8.900001525878903,2,-0.29255318357445503,1.923080986070457,29.35000038146973,1.5714231218818433,29.649999618530273,-1.9000015258789134,29.04999923706055,-0.29255318357445503
436,2000-09-07,28.20000076293945,28.20000076293945,27.149999618530273,27.45000076293945,169100.0,0.0,1.800003051757803,-1.8750017881410153,45.714296613420714,62.51862569827319,0.9424250407659649,0.3826359781346014,0.010786718034815124,2.5895758292427793,12.412388063646485,1.0500011444091761,1.6358612080022894,-0.5399991989135771,-2.547511023545457,1.467512625718303,-1.543755111229519,0.4637567134023648,1.7569992446899434,38.88892028556515,-33.482431624984955,1.0037559123159407,9,0.32499885559082387,-0.9500007629394496,1.0849995613098145,1.149999618530277,-8.499999999999996,3,-0.2677305297924466,-1.0909076722205242,28.20000076293945,1.923080986070457,29.35000038146973,1.5714231218818433,29.649999618530273,-0.2677305297924466
437,2000-09-08,27.5,28.35000038146973,27.25,28.35000038146973,158792.0,-0.02482272141848285,1.588235030124862,-1.1333338419596402,35.71428571428571,57.395970575618065,1.4412633522914433,1.2698169095245717,0.7254423790742877,3.23515370548575,11.572002777744874,1.1000003814697301,1.4710948949428087,-1.3174999237060554,-2.957549486011551,0.3225496385994404,-2.137524704858805,-0.4974751425533057,2.3447199920654285,12.96297342852176,-53.603809638131935,0.8200247811527488,9,1.0,-0.25,1.2224998474121094,1.7749996185302734,-7.399999618530273,4,-0.26727274114435373,1.800003051757803,28.20000076293945,-1.0909076722205242,28.20000076293945,1.923080986070457,29.35000038146973,-0.26727274114435373
438,2000-09-11,27.899999618530273,27.95000076293945,27.0,27.25,67904.0,0.014545440673828125,1.5333289252499402,-0.7647050903746223,34.78260509007798,53.32419617758653,0.8132509204292013,0.9790845225933076,0.3337645567288803,2.782504666632491,11.329969184107988,0.9500007629394496,1.1632391101863924,-0.9550003051757798,-2.4635371867530047,0.553536576401445,-1.7092687459643905,-0.20073186438716917,1.8369315585937471,31.57892975670931,-29.48816290233771,0.7542684407886123,9,0.5250005722045898,-0.5999994277954102,0.5475006103515625,1.1000003814697266,-10.100000381469727,0,-0.3369175536578538,1.588235030124862,27.5,1.800003051757803,28.20000076293945,-1.0909076722205242,28.20000076293945,-0.3369175536578538
439,2000-09-12,27.149999618530273,27.60000038146973,26.899999618530273,27.60000038146973,135475.0,-0.026881720797654607,2.1111092273131526,-0.6923092723607469,36.09022189779765,49.9268142517186,1.4228600751626068,1.772717387580137,1.06903583719577,3.481346409436785,11.572580723512932,1.0,0.8238535971662984,-1.6750002861022963,-3.29575371200578,-0.05424686019881264,-2.4853769990540364,-0.8646235731505563,2.4227156879663063,11.904759742235504,-47.074325025556114,0.8103767129517416,9,1.2250003814697266,0.15000057220458984,0.9625005722045898,1.8500003814697266,-10.549999237060547,1,-0.30939225549002036,1.5333289252499402,27.899999618530273,1.588235030124862,27.5,1.800003051757803,28.20000076293945,-0.30939225549002036
440,2000-09-13,26.04999923706055,27.0,25.75,26.899999618530273,245187.0,-0.04051566839503584,1.3809497859230557,1.8888865341414598,24.64788599965881,45.3241990862005,2.3813682210136164,2.816274749057925,2.184742868595773,4.475371270256787,12.417071974026403,1.3999996185302734,0.365727287532323,-2.6475006103515604,-4.689294277373001,-0.6057069433301194,-3.668397443862279,-1.6266037768408417,3.3088988143987237,11.538430501728106,-42.13886169634806,1.02089683351072,9,1.7500009536743129,1.4000005722045863,2.0125007629394496,2.9500007629394496,-8.399999618530277,2,-0.31861802227051095,2.1111092273131526,27.149999618530273,1.5333289252499402,27.899999618530273,1.588235030124862,27.5,-0.31861802227051095
441,2000-09-14,26.54999923706055,27.149999618530273,26.399999618530273,26.399999618530273,216758.0,0.019193858527591257,-9.000025431379779,-0.17647006024975528,28.66666158040364,41.56493961036606,1.7345645799576026,2.312775822655208,1.7227023598568643,3.888791180029205,13.121777622633251,1.100000381469723,0.06226447276923608,-2.0700005531310985,-4.3148545341307525,0.1748534278685554,-3.1924275436309237,-0.9475735626312733,2.4480090092527966,30.769196910976078,-17.51036283977234,1.1224269904998263,9,1.2500009536743129,1.1750011444091761,1.0875010490417445,2.4500007629394496,-7.449998855590824,3,-0.2730696876962576,1.3809497859230557,26.04999923706055,2.1111092273131526,27.149999618530273,1.5333289252499402,27.899999618530273,-0.2730696876962576
442,2000-09-15,26.45000076293945,26.79999923706055,26.149999618530273,26.60000038146973,421313.0,-0.003766420979082974,1.3636464521409049,-1.0000000000000238,26.8456417077045,37.60334459312061,1.5946639581321271,2.348078574858821,1.8489977535187734,3.871209898725425,13.966951041402087,0.649999618530277,-0.1818040705914754,-2.052499103546147,-4.4949903238948,0.38999211680250667,-3.273744713720472,-0.8312534933718219,2.223206658742562,31.818205462991273,-9.975737006079967,1.2212456101743268,9,1.3499994277954137,1.274999618530277,1.1874995231628453,2.5499992370605504,-6.150001525878903,4,-0.25519848035156933,-9.000025431379779,26.54999923706055,1.3809497859230557,26.04999923706055,2.1111092273131526,27.149999618530273,-0.25519848035156933
443,2000-09-18,25.60000038146973,26.0,25.399999618530273,25.70000076293945,159514.0,-0.032136119355455794,-1.3999923706345725,0.6666709052298843,27.027028420269332,34.45977558295055,2.0224373056206275,3.0471487820005585,2.6998412007980015,4.571148301362818,15.360428079055472,1.0500011444091761,-0.46302026431460774,-2.707499504089352,-5.422230191903537,0.007231183724833556,-4.064864847996446,-1.3501341601822574,2.7808862980440807,9.090940617321989,-28.95769618993876,1.3573653439070934,9,1.5999994277954066,2.0999994277954066,1.9999999999999964,3.39999961853027,-5.700000762939457,0,-0.21484374679857876,1.3636464521409049,26.45000076293945,-9.000025431379779,26.54999923706055,1.3809497859230557,26.04999923706055,-0.21484374679857876
444,2000-09-19,24.75,25.35000038146973,24.649999618530273,25.0,412400.0,-0.033203139406395965,-2.111109227313202,2.4999904632933934,25.6410281490451,31.681072796962603,2.4041271596983584,3.671927376268954,3.5795104199969217,5.27180576350823,17.229495890763474,0.9500007629394567,-0.7695665641527327,-3.2949998855590827,-6.318399737532307,-0.2716000335858588,-4.806699811545695,-1.7832999595724708,3.273180232195788,4.0000152587890625,-33.835816482285686,1.5116999259866124,9,1.75,2.5749998092651367,2.762500286102295,4.25,-6.200000762939453,1,-0.2808081116339173,-1.3999923706345725,25.60000038146973,1.3636464521409049,26.45000076293945,-9.000025431379779,26.54999923706055,-0.2808081116339173
445,2000-09-20,25.70000076293945,26.35000038146973,25.25,26.04999923706055,703065.0,0.03838386920967474,1.3157884169822056,1.3999938964844034,32.947982741691376,30.262593477881566,1.1870375296911497,2.595073585883231,2.693395863180946,4.189243837318752,17.931889977485383,1.6000003814697301,-1.1288427426649115,-2.179999160766606,-5.341011409585022,0.9810130880518102,-3.760505285175814,-0.5994930363573978,1.850934183343167,42.000045776367045,3.840550715124877,1.5805061244092076,9,0.7999992370605504,1.6249990463256871,1.6624994277954137,3.2999992370605504,-7.2499999999999964,2,-0.35408560744450757,-2.111109227313202,24.75,-1.3999923706345725,25.60000038146973,1.3636464521409049,26.45000076293945,-0.35408560744450757
446,2000-09-21,24.70000076293945,26.0,24.04999923706055,25.95000076293945,231200.0,-0.03891050468146462,1.8888932844297806,3.571444141689301,26.486494734480516,29.23728336901432,1.8308891176170086,3.378431843861879,3.6615486984960874,5.063093987791962,18.870453833105145,1.9500007629394496,-1.4523803785177662,-2.932499217987065,-6.279653984144076,0.41465554816994654,-4.6060766010655705,-1.2589218349085591,2.4448032374578403,23.63641912286906,-11.577761233011795,1.6735773830785057,9,1.2999992370605504,2.324998855590824,2.837499618530277,4.29999923706055,-5.650001525878903,3,-0.2854251387306509,1.3157884169822056,25.70000076293945,-2.111109227313202,24.75,-1.3999923706345725,25.60000038146973,-0.2854251387306509
447,2000-09-22,22.450000762939453,23.45000076293945,20.600000381469727,22.5,1072700.0,-0.09109311459520109,1.923076170671452,0.0399993896484375,16.972481157932123,27.258380709887003,3.6757591169813644,5.326590107388665,5.822273668044737,7.170983109333349,20.346307496783734,4.100000381469723,-1.736630785610565,-4.817499256134035,-8.735779121920793,-0.8992193903472767,-6.776639189027414,-2.8583593232406557,4.199634475323958,32.173919677734354,3.697995763985425,1.9591399328933787,9,1.6499996185302734,2.84999942779541,5.124999523162842,6.549999237060547,-4.05000114440918,4,-0.1492205018985977,1.8888932844297806,24.70000076293945,1.3157884169822056,25.70000076293945,-2.111109227313202,24.75,-0.1492205018985977
448,2000-09-25,23.04999923706055,23.899999618530273,22.70000076293945,22.75,429144.0,0.026725989030324637,-5.000028610393113,-6.0000762951095545,21.87499201723425,25.678910723157735,2.58754679517941,4.413369970811004,5.05914860914061,6.44848382013501,21.776865690086517,1.4499988555908203,-1.9945226784017045,-3.8750007629394503,-8.015620846182124,0.2656193203032231,-5.945310804560787,-1.8046907213181136,2.9500007629394496,42.608675749405606,19.113087940987207,2.0703100416213363,9,0.8250007629394496,2.250000953674313,4.550001144409176,5.95000076293945,-3.899999618530277,0,-0.11930586078191541,1.923076170671452,22.450000762939453,1.8888932844297806,24.70000076293945,1.3157884169822056,25.70000076293945,-0.11930586078191541
449,2000-09-26,21.649999618530273,22.450000762939453,21.350000381469727,22.450000762939453,292300.0,-0.0607375125756755,1.7499970197720245,-2.6666772630748765,21.39737205645686,25.317742507246408,3.49261097130859,5.5173712751417625,6.30540438638209,7.7277750579223365,23.086926170919504,1.6999988555908239,-2.1768181820179073,-4.907500362396242,-9.547290930365989,-0.26770979442649434,-7.227395646381115,-2.587605078411368,3.3780004501342766,18.260856296705153,-5.74556058963265,2.3198952839848745,9,2.2250003814697266,3.65000057220459,6.187500476837158,7.350000381469727,-3.1499996185302734,1,-0.08083141020021878,-5.000028610393113,23.04999923706055,1.923076170671452,22.450000762939453,1.8888932844297806,24.70000076293945,-0.08083141020021878
450,2000-09-27,20.149999618530273,21.0,20.0,20.25,662390.0,-0.06928406588590175,-4.0000047683761295,0.12500029802279755,18.91891175367246,24.234659193165168,4.545713615044228,6.699273057348741,7.610105851177352,9.152205470307841,24.24439958647609,1.6499996185302734,-2.4536035323123038,-5.987500381469726,-11.334695935132906,-0.6403048278065455,-8.661098158301314,-3.3139026046381375,4.080960506439208,2.4999936421712237,-18.813244139696458,2.67359777683159,9,3.25,4.850000381469727,7.950000762939453,8.625000000000004,-1.0499992370605469,2,-0.07940448693598678,1.7499970197720245,21.649999618530273,-5.000028610393113,23.04999923706055,1.923076170671452,22.450000762939453,-0.07940448693598678
451,2000-09-28,20.350000381469727,20.5,19.700000762939453,20.350000381469727,232269.0,0.009925596363561606,4.333341810459927,-0.0,21.285139454773997,23.616825609506222,3.7702355913147763,6.161476892161751,7.205044466371106,8.851483503462667,25.441153874525146,0.7999992370605469,-2.723891062460261,-5.372499656677245,-11.168185429785787,0.423186116431296,-8.270342543231514,-2.4746567701229765,3.034767718505858,15.476185610503862,-6.608549156823695,2.8978428865542702,9,2.6750001907348633,4.475000381469727,7.722499847412109,8.29999923706055,-1.2000007629394531,3,-0.09336607287046406,-4.0000047683761295,20.149999618530273,1.7499970197720245,21.649999618530273,-5.000028610393113,23.04999923706055,-0.09336607287046406
452,2000-09-29,20.149999618530273,21.149999618530273,20.149999618530273,21.0,314175.0,-0.009828047134661011,-1.3529401204995006,-100.0,18.367346938775512,22.65463877822913,3.3331139862410595,5.966426648162596,7.253072841629336,8.922231706505734,27.33288841794932,1.0,-2.840092925580116,-5.127500438690184,-11.207188534139892,0.9521876567595235,-8.16734448641504,-2.0876563909653285,2.4978150140380855,10.714261385852646,-9.749429121700102,3.039844047724854,9,2.8750009536743164,4.67500114440918,8.160000324249268,8.500000000000004,-1.1499996185302734,4,-0.05459059068458483,4.333341810459927,20.350000381469727,-4.0000047683761295,20.149999618530273,1.7499970197720245,21.649999618530273,-0.05459059068458483
453,2000-10-02,20.5,20.950000762939453,20.049999237060547,20.100000381469727,166662.0,0.01736974630748178,-2.5999923706345727,-0.470587575312188,21.940930782883683,22.24351684865564,2.4402143187477847,5.16035801547465,6.726243453785898,8.475636100211904,29.33697234791044,0.9000015258789062,-3.040380875062297,-4.320000076293944,-10.391365388581104,1.751365235993216,-7.355682732437522,-1.2843174201503658,1.5582518586425778,29.09088134765625,7.232886344266248,3.03568265614358,10,2.52500057220459,4.300000190734863,8.022500038146973,8.149999618530277,-2.3999996185302734,0,-0.10243904299852324,-1.3529401204995006,20.149999618530273,4.333341810459927,20.350000381469727,-4.0000047683761295,20.149999618530273,-0.10243904299852324
454,2000-10-03,20.350000381469727,20.649999618530273,20.25,20.299999237060547,193592.0,-0.007317054562452352,-4.333341810459927,0.12500298023508094,23.853215343692852,21.232987137766916,2.1237749870549045,4.850201266763346,6.6762943327199125,8.48726972784732,31.555939146571344,0.39999961853027344,-3.2571319527385896,-4.019999694824218,-10.011256642186304,1.9712572525378675,-7.015628168505259,-1.024371221143177,1.236601258032227,44.82759527871647,20.769317164788085,2.9956284736810423,10,2.5,4.425000190734863,8.209999561309814,8.29999923706055,-2.75,1,-0.05896809535355818,-2.5999923706345727,20.5,-1.3529401204995006,20.149999618530273,4.333341810459927,20.350000381469727,-0.05896809535355818
455,2000-10-04,19.950000762939453,20.5,19.799999237060547,20.350000381469727,241485.0,-0.019656000542118135,1.0000054495764317,-7.999809269502194,19.444449350176868,20.450537650622067,1.8130204187379242,4.849054796967238,6.888529369177029,8.759543116560963,33.345481150037436,0.7000007629394531,-3.4585695553320974,-4.007499313354494,-10.024429336032917,2.0094307093239294,-7.015964324693705,-0.9990343020152821,1.259280701249999,17.24139291807471,-5.721467214870767,3.0084650113392115,10,1.8499994277954102,4.824999809265137,8.609999179840088,8.699998855590824,-2.450000762939453,2,-0.07268173972369352,-4.333341810459927,20.350000381469727,-2.5999923706345727,20.5,-1.3529401204995006,20.149999618530273,-0.07268173972369352
456,2000-10-05,20.649999618530273,20.75,20.350000381469727,20.5,253282.0,0.03508766059253432,1.2857096146615006,-0.3749994039529838,24.56139763820039,21.293750592874094,0.5343007760305873,3.746512993078767,6.059833109414768,7.920221330223978,34.78672831196651,0.7999992370605469,-3.5845821345568964,-2.9300004005432143,-8.770998766945329,2.9109979658589005,-5.8504995837442735,-0.009501217342155144,0.25742570540917953,62.96297342852177,39.42161960959704,2.9204991832010574,10,1.1500005722045898,4.125000953674316,7.575000286102295,8.000000000000004,-4.25,3,-0.07506049712803164,1.0000054495764317,19.950000762939453,-4.333341810459927,20.350000381469727,-2.5999923706345727,20.5,-0.07506049712803164
457,2000-10-06,20.149999618530273,20.399999618530273,19.950000762939453,20.350000381469727,98703.0,-0.02421307550782348,2.0,-1.3333418104599266,25.339361360945972,21.678680519953176,0.7529123082549845,3.865839801454058,6.454910120977125,8.3077124421504,36.469523301562425,0.6999988555908203,-3.8805200913923734,-3.062500381469725,-8.788790109223825,2.663789346284375,-5.925645245346775,-0.1993555175926751,0.6000003814697266,30.434775397557267,4.856289199559761,2.863144863877051,10,0.9250011444091797,4.625000953674316,8.025000095367432,8.500000000000004,-4.75,4,-0.049627792502804025,1.2857096146615006,20.649999618530273,1.0000054495764317,19.950000762939453,-4.333341810459927,20.350000381469727,-0.049627792502804025
458,2000-10-09,18.5,19.950000762939453,18.5,19.549999237060547,270956.0,-0.08188583869812616,-1.7619082219501474,5.249976158233039,23.62868858739006,21.926604578945753,1.8881828987225369,5.033581589126314,7.948024338462613,9.86480386934776,38.26225919005349,1.6499996185302734,-4.09543945104312,-4.242500019073486,-9.891372764641961,1.4063727264949897,-7.066936391857723,-1.418063646289248,2.25,0.0,-27.138642639247657,2.824436372784238,10,1.3249998092651367,5.675000190734863,9.474999904632568,10.149999618530277,-2.1000003814697266,0,0.027027027027026973,2.0,20.149999618530273,1.2857096146615006,20.649999618530273,1.0000054495764317,19.950000762939453,0.027027027027026973
459,2000-10-10,18.75,19.450000762939453,18.75,18.850000381469727,310719.0,0.013513513513513598,-12.999961853172863,0.09523852774376841,18.83407089864366,21.917177817275885,1.3226480156636882,4.344766601012267,7.532749841871961,9.55434049095522,40.096537490488956,0.9500007629394531,-3.9848537465527016,-3.5725000381469734,-9.089123331387707,1.9441232550937606,-6.33081168476734,-0.8141883915266064,1.6499996185302734,11.11111111111111,-13.563238574769596,2.7583116466203665,10,1.0749998092651367,5.425000190734863,9.224999904632568,9.725000381469723,-2.0,1,-0.034666646321614536,-1.7619082219501474,18.5,2.0,20.149999618530273,1.2857096146615006,20.649999618530273,-0.034666646321614536
460,2000-10-11,17.75,17.850000381469727,16.5,17.850000381469727,504206.0,-0.053333333333333344,25.999904632932157,1.0,18.83407089864366,21.64483686659474,2.175146125143616,4.944580276514241,8.379849839564692,10.52337440981286,41.629562747227496,2.25,-4.017912655016499,-4.157500076293946,-9.741808667750846,1.4268085151629535,-6.949654372022394,-1.365345780565498,2.269999694824218,29.411764705882355,4.415849562065702,2.7921542957284498,10,1.0749998092651367,5.0,10.337500095367432,10.725000381469723,-0.7999992370605469,2,-0.00845068273409988,-12.999961853172863,18.75,-1.7619082219501474,18.5,2.0,20.149999618530273,-0.00845068273409988
461,2000-10-12,19.299999237060547,19.549999237060547,18.649999618530273,18.649999618530273,294209.0,0.08732390067946749,-1.7692312206744976,-6.499971389879647,34.92821796273935,23.484933647035167,0.5146632599476675,2.9761699147012344,6.76112083948286,8.925560443739503,42.885630461546874,1.7999992370605469,-3.9106006710402923,-2.2450008392333984,-7.491443720007624,3.0014420415408267,-4.868222279620511,0.37822060115371414,-2.799999237060547,71.79485925477437,45.73619002730109,2.6232214403871117,10,-0.5749988555908203,3.1250009536743164,8.775001049041748,9.175001144409176,-3.25,3,-0.09326421286090647,25.999904632932157,17.75,-12.999961853172863,18.75,-1.7619082219501474,18.5,-0.09326421286090647
462,2000-10-13,19.700000762939453,20.100000381469727,18.600000381469727,18.899999618530273,269214.0,0.020725468481408438,-1.1428577267395366,1.2307717137097365,33.65854402867758,24.7868906743456,0.04930111429795048,2.1550367103874564,6.321410856718558,8.501140410500604,43.934363175933655,1.5,-3.5875175297223905,-1.5074993133544936,-6.27165030108759,3.2566516743786025,-3.8895748072210417,0.8745761805120544,-3.200000762939453,88.88890066264463,62.24176504507245,2.3820754938665485,10,-1.0750007629394531,2.72499942779541,8.187499046325684,8.77499961853027,-4.400000572204588,4,-0.1675127419597513,-1.7692312206744976,19.299999237060547,25.999904632932157,17.75,-12.999961853172863,18.75,-0.1675127419597513
463,2000-10-16,20.100000381469727,20.549999237060547,20.049999237060547,20.5,119682.0,0.020304548377620968,1.0000076294236353,-0.4999988079088098,41.621625745618665,26.761158496781796,-0.461988430556616,1.3932991650796964,5.874248824773641,8.047664409178278,44.545971389536135,0.8499984741210938,-3.316257865019246,-0.832499694824218,-5.142375408117754,3.477376018469318,-2.987437551470986,1.32243816182255,-3.4560003662109366,88.88891505279824,58.6536486789455,2.154937856646768,10,-1.4750003814697266,2.125,7.774999618530273,8.374999999999996,-4.8000001907348615,0,-0.2338308792905498,-1.1428577267395366,19.700000762939453,-1.7692312206744976,19.299999237060547,25.999904632932157,17.75,-0.2338308792905498
464,2000-10-17,17.799999237060547,19.600000381469727,17.649999618530273,19.25,303671.0,-0.11442791546061659,-1.2285723005022322,3.6250053644231457,38.308457144917675,28.85715936286411,1.6072780798417377,3.315936771686175,8.121955524087848,10.285062036433871,45.1111927963728,2.450000762939453,-3.0426647060762946,-2.785000801086426,-6.91589891840049,1.3458973162276386,-4.850449859743456,-0.7195517424293953,-0.921639268493653,32.09875264085419,-1.5768925919733618,2.0654490586570318,10,0.8250007629394531,4.250000953674316,10.062500953674316,10.675001144409176,-3.1999988555908203,1,-0.07865166733352436,1.0000076294236353,20.100000381469727,-1.1428577267395366,19.700000762939453,-1.7692312206744976,19.299999237060547,-0.07865166733352436
465,2000-10-18,16.600000381469727,18.0,15.649999618530273,17.5,421458.0,-0.06741566893398276,1.4736851087239133,0.6206890655048947,33.031673036578624,29.798301073795027,2.5502970007111188,4.00454617939976,9.230459204040613,11.402070139545131,46.80999740281019,2.3500003814697266,-2.89440986907875,-3.5299996376037583,-7.275368875706217,0.21536960049870046,-5.402684256654986,-1.6573150185525307,3.9499988555908203,19.387772181590503,-15.904667239137982,1.8726846190512287,10,1.4999990463256836,4.799999237060547,11.237499713897705,11.874999999999996,-1.9000005722045916,2,0.009036121390558316,-1.2285723005022322,17.799999237060547,1.0000076294236353,20.100000381469727,-1.1428577267395366,19.700000762939453,0.009036121390558316
466,2000-10-19,17.649999618530273,18.0,16.799999237060547,16.799999237060547,594469.0,0.06325296463442509,-1.8235299397502496,-0.9444452686077832,39.4957962989736,31.37123828913143,1.1510396232128954,2.5289587263570574,8.089608028672703,10.27434330583484,48.03269561002526,1.3999996185302734,-2.775562259676139,-2.1275003433227546,-5.352807357583579,1.0978066709380698,-3.740153850453165,-0.5148468361923442,2.8019996261596667,40.816329708202886,2.3151583725698686,1.6126535071304116,10,0.4499998092651367,3.75,9.975000381469727,10.82500076293945,-2.049999237060547,3,-0.03965999267534881,1.4736851087239133,16.600000381469727,-1.2285723005022322,17.799999237060547,1.0000076294236353,20.100000381469727,-0.03965999267534881
467,2000-10-20,19.100000381469727,19.399999618530273,18.399999618530273,18.75,600909.0,0.08215301950585507,1.1052656939846166,0.41176496987512484,44.61538529254991,33.70309347859364,-0.5180447485575037,0.8591660252965667,6.555671812543743,8.68400207574463,47.76304498169255,1.75,-2.537646682391003,-0.5099995613098152,-3.4895083646622567,2.4695092420426263,-1.9997539629860377,0.9797548403664074,1.2559588706970217,70.40818431684411,29.447800443469276,1.4897544016762216,10,-1.0000009536743164,2.1249990463256836,8.662499904632568,9.374999999999996,-2.75,4,-0.15968592060177145,-1.8235299397502496,17.649999618530273,1.4736851087239133,16.600000381469727,-1.2285723005022322,17.799999237060547,-0.15968592060177145
468,2000-10-23,20.299999237060547,20.600000381469727,19.649999618530273,19.950000762939453,844631.0,0.06282716395938004,1.0,0.9999945504384172,49.82205995049038,37.146203373243274,-1.6046035803511245,-0.5875430159675119,5.2452655596648725,7.375561712967709,47.57249471641588,1.5,-2.372015417087958,0.8274992942810044,-1.7036695328947253,3.358668121456734,-0.4380851193068622,2.093083707868871,-4.649999618530273,93.93937175413625,51.25944940895962,1.2655844135878656,10,-2.174999237060547,0.7000007629394531,7.462501049041748,8.175001144409176,-5.149999618530273,0,-0.24630538099713173,1.1052656939846166,19.100000381469727,-1.8235299397502496,17.649999618530273,1.4736851087239133,16.600000381469727,-0.24630538099713173
469,2000-10-24,19.899999618530273,20.450000762939453,18.75,20.100000381469727,930781.0,-0.019704415446480272,2.7777730682829653,-0.5714332425068119,49.82205995049038,40.589313267892905,-1.1446987988047042,-0.3429546658615905,5.508590624075083,7.658104418301079,47.07756027393228,1.7000007629394531,-2.2012332295521198,0.5149996757507331,-1.8119816706240393,2.8419810221255055,-0.6484909974366531,1.6784903489381193,-4.150999984741212,85.85857262527425,38.310106006568304,1.1634906731873862,10,-1.7749996185302734,1.1000003814697266,7.550000190734863,8.57500076293945,-4.899999618530273,1,-0.23115575457157445,1.0,20.299999237060547,1.1052656939846166,19.100000381469727,-1.8235299397502496,17.649999618530273,-0.23115575457157445
470,2000-10-25,18.549999237060547,19.75,18.5,19.75,433002.0,-0.06783921644966506,1.0833320087865137,5.9999809265864315,42.85714100354832,41.47030471687168,0.36958076286654773,0.928643740444862,6.676009150579766,8.900765845081821,46.23293441095379,1.3999996185302734,-1.8828570651955694,-0.7550006866455092,-3.0812582186123407,1.5712568453213223,-1.918129452628925,0.4081280793379065,-2.703979588317871,46.052617709726725,0.4352289835619061,1.1631287659834166,10,-0.4249992370605469,2.450000762939453,8.362500667572021,9.925001144409176,-4.749999046325682,2,-0.2129379524555033,2.7777730682829653,19.899999618530273,1.0,20.299999237060547,1.1052656939846166,19.100000381469727,-0.2129379524555033
471,2000-10-26,18.450000762939453,19.350000381469727,17.950000762939453,18.0,257344.0,-0.005390753543607185,-4.090914765673226,-0.3750003973640459,44.055946947421326,42.62557170784321,0.3758520269422938,0.9265029146310582,6.604618296951504,8.868601774167661,45.33071606000886,1.3999996185302734,-1.5286203455326657,-0.7599991798400865,-3.0616233057023585,1.5416249460221856,-1.9108112427712243,0.39081288309105133,-2.5089014995422367,18.86792724435587,-27.48563348651234,1.1508120629311365,10,-0.3250007629394531,2.3749990463256836,8.462499141693115,10.02499961853027,-4.650000572204588,3,-0.2032520758051648,1.0833320087865137,18.549999237060547,2.7777730682829653,19.899999618530273,1.0,20.299999237060547,-0.2032520758051648
472,2000-10-27,19.049999237060547,19.5,18.950000762939453,19.049999237060547,284308.0,0.03252024115502006,-4.5000762951094835,0.0,52.075469416627534,43.78710989351086,-0.36436207246509156,0.2528326521159343,5.814102345233113,8.129007711738254,44.865650926102454,1.0499992370605469,-1.065015407365422,-0.1050006866455071,-2.3642274045165372,2.154226031225523,-1.2346140455810222,1.024612672290008,-3.015721951301881,41.509382357238536,-10.265272476964071,1.1296133589355148,10,-0.9249992370605469,0.7250003814697266,7.46250057220459,9.200000762939453,-6.349999427795412,4,-0.18110230938377514,-4.090914765673226,18.450000762939453,1.0833320087865137,18.549999237060547,2.7777730682829653,19.899999618530273,-0.18110230938377514
473,2000-10-30,18.399999618530273,19.299999237060547,18.350000381469727,19.149999618530273,342952.0,-0.034120716249990246,-1.23529543761388,-100.0,48.71794692650585,44.943719869242884,0.021381286824144752,0.7772909885118615,6.239536806768207,8.634214823904586,44.41705704214428,0.9499988555908203,-0.9549151423527036,-0.6500002861022942,-2.840169741142226,1.5401691689376378,-1.7450850136222584,0.44508444141767,-2.274407870857388,17.999954223632812,-37.31068788286155,1.0950847275199658,10,-0.27499961853027344,1.375,6.3000006675720215,8.125000953674313,-4.849999427795408,0,-0.11141300432398016,-4.5000762951094835,19.049999237060547,-4.090914765673226,18.450000762939453,1.0833320087865137,18.549999237060547,-0.11141300432398016
474,2000-10-31,19.149999618530273,19.149999618530273,18.399999618530273,18.549999237060547,237535.0,0.040760870410273764,1.4999984105438164,-0.8000005086263021,55.22388080946193,47.40952073289658,-0.577737957580446,-0.07085219487813177,5.252937707681909,7.78462650685384,43.94422058727793,0.75,-0.8448521552627071,0.1599997520446763,-1.944281560945683,2.2642810650350356,-0.8921409044505033,1.212140408539856,-2.934919698181453,66.66663134538072,7.74618080393541,1.0521406564951805,10,-0.4499998092651367,-0.09999942779541016,5.437500476837158,7.375000953674313,-4.1999998092651385,1,-0.20887728875615463,-1.23529543761388,18.399999618530273,-4.5000762951094835,19.049999237060547,-4.090914765673226,18.450000762939453,-0.20887728875615463
475,2000-11-01,18.5,19.450000762939453,18.049999237060547,19.350000381469727,305433.0,-0.033942539502784586,1.6666666666666667,-1.4166664017573027,46.80000207519595,48.22109915247684,0.41361581697682936,0.4900735062941308,5.686144934982085,8.323860198599263,43.349724036324986,1.4000015258789062,-0.8988068175576558,-0.41749982833862376,-2.482056479983335,1.6470568233060874,-1.449778154160981,0.6147784974837336,-2.1972216704287604,35.48383921166166,-20.90721570845031,1.0322783258223558,11,0.7750005722045898,-0.10000038146972656,6.087500095367432,8.025000572204586,-3.8500003814697266,2,-0.18918918918918914,1.4999984105438164,19.149999618530273,-1.23529543761388,18.399999618530273,-4.5000762951094835,19.049999237060547,-0.18918918918918914
476,2000-11-02,19.100000381469727,19.350000381469727,18.5,18.649999618530273,173763.0,0.0324324530524176,-1.2666676839192708,-0.529412424687812,47.63779285134465,48.55692221456514,0.04573816800758834,-0.24454059379166182,4.850899793243585,7.627433707268519,42.94925737831917,0.8500003814697266,-0.71595777825803,0.26000051498413157,-1.6405810217496928,2.160582051717956,-0.6902902533827806,1.2102912833510437,-2.7112776108605168,72.41383392658422,19.301842248099135,0.9502907683669114,11,0.17500019073486328,-0.7000007629394531,5.09999942779541,7.1249999999999964,-3.8500003814697266,3,-0.2774869154388484,1.6666666666666667,18.5,1.4999984105438164,19.149999618530273,-1.23529543761388,18.399999618530273,-0.2774869154388484
477,2000-11-03,19.149999618530273,20.0,19.149999618530273,19.75,330409.0,0.0026177610503639315,-1.8333328035146055,-1.3333319204848897,46.15384140180764,48.149342375822606,0.003997569361239073,-0.39347209512536097,4.558162749656546,7.482715232776574,42.2105418649076,0.8999996185302734,-0.3327791889607177,0.35999975204467916,-1.4457220800234047,2.165721584112763,-0.542861163989361,1.2628606680787193,-2.677051295703855,56.41025390223815,7.500609209077027,0.9028609160340417,11,0.05000114440917969,-0.75,4.775001049041748,6.870000839233398,-2.3999996185302734,4,-0.2793733438312209,-1.2666676839192708,19.100000381469727,1.6666666666666667,18.5,1.4999984105438164,19.149999618530273,-0.2793733438312209
478,2000-11-06,19.0,19.5,18.850000381469727,19.350000381469727,360374.0,-0.007832878408265298,1.0,0.5833335982426973,55.8823606409743,48.82270911920972,-0.05565282480367273,-0.21512254885662685,4.453841149385681,7.5177995500654475,41.03299953708594,0.6499996185302734,-0.08380964904158716,0.1850001335144036,-1.6176586615260398,1.987658928554847,-0.7163292640058181,1.0863295310346253,-2.4445106360007145,48.71796878209479,-2.2223806947812648,0.9013293975202221,11,-0.024999618530273438,-0.6999998092651367,4.9250006675720215,7.020000457763672,-2.0,0,-0.3315789574070982,-1.8333328035146055,19.149999618530273,-1.2666676839192708,19.100000381469727,1.6666666666666667,18.5,-0.3315789574070982
479,2000-11-07,18.100000381469727,19.100000381469727,17.950000762939453,19.049999237060547,264120.0,-0.0473684009752775,1.1904730764410003,2.714279486215334,57.575762246341746,50.4581114795201,0.6282307344059035,0.6679289814254119,5.112832039003422,8.269339605633505,39.916402074120846,1.1499996185302734,-0.02344655622765046,-0.6824995040893569,-2.5133102695312104,1.1483112613524966,-1.5979048868102836,0.23290587863156986,-1.463620797121031,7.317057285609282,-45.64757592002633,0.9154053827209269,11,0.875,0.09999942779541016,5.8125,7.920000076293945,-2.450000762939453,1,-0.2513812207094219,1.0,19.0,-1.8333328035146055,19.149999618530273,-1.2666676839192708,19.100000381469727,-0.2513812207094219
480,2000-11-08,17.600000381469727,18.5,17.200000762939453,18.049999237060547,416354.0,-0.02762430881006428,-1.0800019531279803,0.47368357650384585,49.73262424802483,51.08885340180938,1.0943885102507664,1.2185931016351432,5.375551277596291,8.622053853947332,38.256031520170055,1.2999992370605469,-0.1574706299470634,-1.1749995231628425,-3.0247504223972896,0.6747513760716046,-2.099874972780068,-0.25012407354561716,-0.8843483811786115,14.285704554341057,-38.55434208550131,0.9248754496172238,11,1.0,0.5999994277954102,6.212500095367432,8.420000076293945,-3.3000001907348615,2,-0.15056821106632823,1.1904730764410003,18.100000381469727,1.0,19.0,-1.8333328035146055,19.149999618530273,-0.15056821106632823
481,2000-11-09,17.5,18.25,17.149999618530273,17.200000762939453,314466.0,-0.005681839733083893,-4.4999809265864315,-0.6666666666666666,39.999990463250015,49.74713351810077,1.1683211784531338,1.2404250382626927,5.228992864795572,8.567901579915308,37.92663597937798,1.1000003814697266,-0.2808651935506674,-1.184999942779541,-3.1011637608439386,0.7311638752848566,-2.14308185181174,-0.2269180337473422,-0.7066610320853144,12.2807134955271,-36.75341657394822,0.9580819090321981,11,1.0749998092651367,0.6999998092651367,5.787500381469727,8.520000457763672,-3.800000190734865,3,-0.162857164655413,-1.0800019531279803,17.600000381469727,1.1904730764410003,18.100000381469727,1.0,19.0,-0.162857164655413
482,2000-11-10,16.399999618530273,17.450000762939453,16.25,17.350000381469727,306887.0,-0.06285716465541291,1.086955079511454,-3.166677263074908,25.316444999641462,47.14696663733806,2.070637630211298,2.192955435395419,6.051673687089345,9.528141901698085,38.10773107065217,1.25,-0.2118687199968292,-2.120000267028807,-4.22698101448011,-0.013019519577504468,-3.1734906407544585,-1.0665098933031558,4.200000762939453,4.615372877854567,-37.13829674347333,1.0534903737256514,11,1.7250003814697266,1.7250003814697266,6.887500762939453,8.950000762939453,-2.8999996185302734,4,-0.07012192959022356,-4.4999809265864315,17.5,-1.0800019531279803,17.600000381469727,1.1904730764410003,18.100000381469727,-0.07012192959022356
483,2000-11-13,15.399999618530273,16.200000762939453,15.199999809265135,16.0,425131.0,-0.060975611174411526,-1.0000019073486293,0.6315788416982215,23.52939988502048,43.62535764573345,2.9059243685000595,2.9753363119697873,6.737673547025889,10.382744709574109,38.75352048938359,1.1999998092651385,-0.18841392548618785,-2.885000228881836,-5.278873862433681,-0.49112659532998926,-4.08193704565776,-1.6880634121059117,5.113000755310058,5.128199485162707,-29.763997782783566,1.1969368167759231,11,2.200000286102295,2.500000476837158,7.525001049041748,9.850000381469727,-2.6499996185302734,0,0.08766236460456267,1.086955079511454,16.399999618530273,-4.4999809265864315,17.5,-1.0800019531279803,17.600000381469727,0.08766236460456267
484,2000-11-14,16.399999618530273,16.75,15.899999618530273,15.949999809265135,449589.0,0.06493506654355596,-2.0909094061732185,-0.7499992052719112,36.809811500031,42.51533647071512,1.6481327336260136,1.96586502032347,5.438490843386713,9.260846958303507,38.49245583688421,1.3500003814697266,-0.33594968402775294,-1.8150002479553216,-4.346506870210092,0.7165063742994473,-3.080753559082705,-0.549246936827938,3.9004807327270505,36.36362848203093,2.7640494164034948,1.2657533111273847,11,1.200000286102295,1.5000004768371582,5.600000381469727,7.850000381469727,-4.799999237060547,1,0.036585389964996606,-1.0000019073486293,15.399999618530273,1.086955079511454,16.399999618530273,-4.4999809265864315,17.5,0.036585389964996606
485,2000-11-15,16.75,17.200000762939453,16.549999237060547,17.149999618530273,246359.0,0.021341487171393725,1.5999961853172862,-0.888888417938406,39.880945082422464,41.653464496390434,1.1441041443519033,1.7156401850030285,4.824279891017337,8.798528450275803,37.56347988298373,0.8000011444091797,-0.3819616294784218,-1.4724998474121094,-3.9846754080679005,1.0396757132436818,-2.728587627740005,-0.2164120670842138,3.346461129577637,50.81967520668938,14.72227425209708,1.256087780327896,11,0.8499999046325684,1.1500000953674316,5.25,7.5,-5.050000190734865,2,-0.06567166456535678,-2.0909094061732185,16.399999618530273,-1.0000019073486293,15.399999618530273,1.086955079511454,16.399999618530273,-0.06567166456535678
486,2000-11-16,16.950000762939453,17.149999618530273,16.399999618530273,17.049999237060547,175353.0,0.011940344056086794,4.0000127156898895,0.24999642371790287,36.87500953674317,40.62248317804994,0.6783938539608592,1.5394360786813195,4.356945133896993,8.51417478991782,36.6047884420371,0.75,-0.6007266617036677,-1.2374991416931138,-3.8022140109961597,1.327215727609934,-2.519856576344637,0.04485829295840915,2.9506019138256825,77.7777871967794,40.61491246778168,1.2823574346515239,11,0.39999914169311523,0.9499993324279785,3.8374991416931152,6.299999237060547,-5.100000381469727,3,-0.15634220961209133,1.5999961853172862,16.75,-2.0909094061732185,16.399999618530273,-1.0000019073486293,15.399999618530273,-0.15634220961209133
487,2000-11-17,16.049999237060547,16.950000762939453,15.850000381469727,16.950000762939453,203421.0,-0.0530974327651198,1.4444411477980756,9.000152590218967,35.75757673839759,38.386396077763635,1.2207960738157908,2.318072103178327,4.996209290754479,9.326927028062617,36.645848760041986,1.1000003814697266,-0.6719521727934357,-1.9850006103515625,-4.680630518125785,0.710629297422658,-3.332815564238672,-0.6371856564644531,3.6625793250045895,42.49995112421464,2.7927588457946158,1.3478149538871105,11,1.1000008583068848,1.8500008583068848,4.525001049041748,7.200000762939453,-4.19999885559082,4,-0.14641741679146636,4.0000127156898895,16.950000762939453,1.5999961853172862,16.75,-2.0909094061732185,16.399999618530273,-0.14641741679146636
488,2000-11-20,15.300000190734865,16.299999237060547,15.300000190734865,16.149999618530273,216644.0,-0.046728914764923024,-1.3529405164879238,0.9444422074344065,26.666672831833267,34.95205280948492,1.5541960191256816,2.818798776846913,5.458484917750182,9.978841298642655,37.51953894724336,0.9999990463256818,-0.8358319344198648,-2.484999704360961,-5.223247288886755,0.25324788016483524,-3.854123496623858,-1.1158759120980637,4.232075221218272,0.0,-34.79761273266124,1.3691237922628978,11,1.5499997138977033,2.5999999046325666,5.224999904632567,7.949999809265135,-3.4499998092651385,0,-0.11764706982323314,1.4444411477980756,16.049999237060547,4.0000127156898895,16.950000762939453,1.5999961853172862,16.75,-0.11764706982323314
489,2000-11-21,15.300000190734865,15.5,15.050000190734865,15.050000190734865,174274.0,0.0,-2.5999984741210795,-0.2941178450536252,28.94737337434634,32.64258049018731,1.2463100338271307,2.589261370088371,5.1890077056245385,9.872575548229127,38.17906992376098,0.44999980926513494,-1.0055104729720838,-2.254999732971191,-5.017892921985263,0.5078934560428827,-3.636446327478227,-0.873553138464155,4.058792197110753,11.627903882074442,-22.12937478738784,1.3814465945070367,11,1.3499999046325666,2.52500009536743,5.124999999999998,7.949999809265135,-4.400000572204592,1,-0.1666666770552757,-1.3529405164879238,15.300000190734865,1.4444411477980756,16.049999237060547,4.0000127156898895,16.950000762939453,-0.1666666770552757
490,2000-11-22,14.600000381469727,15.100000381469727,14.149999618530273,15.0,183949.0,-0.04575162095024243,2.1666671964853945,-1.5999984741210938,20.779223674504294,30.506939735882227,1.6494666268782083,3.139107920704422,5.641301932975125,10.482715937863677,38.9056233637379,1.1500005722045916,-1.3430961205162646,-2.7574995994567857,-5.773993670711977,0.25899447179840607,-4.265746635084383,-1.2492525638291898,4.5002644745492475,15.000025431315104,-13.294608553081,1.5082470356275959,11,1.1999998092651367,2.7749996185302734,5.737499713897705,8.649999618530273,-3.8000001907348633,2,-0.20547944668601448,-2.5999984741210795,15.300000190734865,-1.3529405164879238,15.300000190734865,1.4444411477980756,16.049999237060547,-0.20547944668601448
491,2000-11-23,14.699999809265135,14.699999809265135,14.0,14.25,142457.0,0.0068492756974394275,2.111111582061607,-1.1250005960470117,21.290327344054262,30.059593329705873,1.241025487256561,2.8920394912386787,5.273532812301605,10.300509886017204,39.51167818526844,0.6999998092651349,-1.660356278934561,-2.4700001239776643,-5.661666810676261,0.721666562720932,-4.0658334673269625,-0.8741667806283662,4.004243827754744,23.728800956906802,-0.9676990810025714,1.5958333433492982,11,0.9000005722045916,2.6000003814697283,5.049999713897707,8.125000000000002,-3.949999809265135,3,-0.20408163530105328,2.1666671964853945,14.600000381469727,-2.5999984741210795,15.300000190734865,-1.3529405164879238,15.300000190734865,-0.20408163530105328
492,2000-11-24,15.600000381469727,16.0,14.199999809265135,14.949999809265135,154445.0,0.06122452951579893,1.4827592103575646,1.4444463282463713,30.000006731817194,30.77854964601662,0.240949516091149,1.813289640430149,4.113923544413275,9.317113093610558,39.81687713010942,1.800000190734865,-1.8458928606088847,-1.397499608993531,-4.533785502923216,1.738786284936154,-2.9656425559583752,0.17064333797131148,2.633818891848165,69.56525705263124,45.92830964627093,1.5681429469648425,11,0.0,1.6999998092651367,4.149999141693115,7.22499942779541,-4.850000381469727,4,-0.24038460950644547,2.111111582061607,14.699999809265135,2.1666671964853945,14.600000381469727,-2.5999984741210795,15.300000190734865,-0.24038460950644547
493,2000-11-27,16.350000381469727,16.799999237060547,15.899999618530273,16.0,239810.0,0.048076921901289094,-2.272719075874171,0.5384616513223035,39.52096095624155,31.07978847448446,-0.40244243918243505,0.9505705172360877,3.1350795905659226,8.47924785756041,39.697641993205586,1.1999988555908203,-1.9255997498643254,-0.5449996471405036,-3.621720370094774,2.531721075813767,-2.083360008617639,0.9933607143366316,1.4604369645163757,83.92860792122103,55.82199429972591,1.5383603614771357,11,-0.75,0.9499998092651367,3.3124990463256836,6.47499942779541,-6.25,0,-0.2752293513766565,1.4827592103575646,15.600000381469727,2.111111582061607,14.699999809265135,2.1666671964853945,14.600000381469727,-0.2752293513766565
494,2000-11-28,15.149999618530273,16.399999618530273,15.149999618530273,15.899999618530273,142692.0,-0.0733945403634042,-2.3333333333333335,-2.14285480733075,36.46408874711053,30.70013777056091,0.6722984117083524,1.9347309611539956,4.114976264591093,9.60267397351781,39.692994046606145,1.25,-1.8163792860025296,-1.5450004100799575,-4.5229722636868885,1.4329714435269754,-3.033986336883423,-0.056014483276491944,2.2793939928572193,41.07142613858527,10.753215928292995,1.4889859268034662,11,0.4250001907348633,2.075000762939453,4.412500381469727,7.675000190734863,-4.75,1,-0.21782173730382481,-2.272719075874171,16.350000381469727,1.4827592103575646,15.600000381469727,2.111111582061607,14.699999809265135,-0.21782173730382481
495,2000-11-29,15.0,15.399999618530273,14.050000190734865,14.350000381469727,542657.0,-0.009900965168791576,-1.1599990844726595,-0.8666661580403646,36.26373971865986,30.63221890188499,0.6123502160470604,1.906839630305619,4.007964666386243,9.685626319949368,39.72714597626108,1.3499994277954084,-1.5942690770956993,-1.5200000286102302,-4.462501753849747,1.422501696629288,-2.9912508912299884,-0.048749165990471965,2.0864542502487424,35.71429544565894,2.985807947746622,1.471250862619759,11,0.47500038146972656,2.0,4.5625,7.824999809265137,-1.8999996185302734,2,-0.2733333587646485,-2.3333333333333335,15.149999618530273,-2.272719075874171,16.350000381469727,1.4827592103575646,15.600000381469727,-0.2733333587646485
496,2000-11-30,13.800000190734865,14.149999618530273,12.949999809265135,14.100000381469727,474176.0,-0.07999998728434232,5.000019073550002,-0.46153902584311923,35.86957096377377,30.644662704704558,1.47348528899607,2.8347575687326003,4.963948062855318,10.768607301593873,39.90762934245203,2.050000190734865,-1.6215135070795057,-2.45499982833862,-5.373705385354052,0.4637057286768105,-3.914352606846334,-0.9956470498309038,2.977808634489003,22.077935267550355,-13.619809185502877,1.4593527785077154,11,1.0749993324279767,2.6749997138977033,5.762499809265135,9.024999618530272,-1.25,3,-0.2173913013431813,-1.1599990844726595,15.0,-2.3333333333333335,15.149999618530273,-2.272719075874171,16.350000381469727,-0.2173913013431813
497,2000-12-01,13.800000190734865,14.100000381469727,13.5,13.550000190734865,215728.0,0.0,-2.428569871553799,-0.8333328035146105,40.243907970447744,32.15324438677283,1.2524692726954392,2.5438213705519868,4.787435882705713,10.635231672255015,40.623910587864046,0.6000003814697266,-1.7160687023148284,-2.1874998569488504,-4.966343876095271,0.5913441621975686,-3.5769218665220617,-0.7980778473756409,2.5184715525739545,22.077935267550355,-16.764295515265278,1.3894220095732095,12,1.0749993324279767,2.6749997138977033,5.674999713897703,9.024999618530272,-2.0,4,-0.22101450352026764,5.000019073550002,13.800000190734865,-1.1599990844726595,15.0,-2.3333333333333335,15.149999618530273,-0.22101450352026764
498,2000-12-04,12.699999809265135,13.649999618530273,12.600000381469727,13.649999618530273,124342.0,-0.07971017146856674,1.2105251534161123,-3.799999237060554,27.71085015677596,32.015852918153904,2.173434125406514,3.317744106777111,5.675159981237185,11.554986393546754,41.368116464825654,1.1999998092651385,-1.8470643303198777,-2.972500228881838,-5.741782052094118,-0.20321840566955807,-4.357141140487977,-1.5878593172756972,3.214255301958442,2.6315644177013566,-35.0154161539146,1.3846409116061404,12,2.0000000000000018,3.6000003814697283,6.250000000000002,10.125000000000002,-0.44999980926513494,0,-0.15354329437410985,-2.428569871553799,13.800000190734865,5.000019073550002,13.800000190734865,-1.1599990844726595,15.0,-0.15354329437410985
499,2000-12-05,13.550000190734865,13.550000190734865,12.5,12.600000381469727,456601.0,0.06692916490042955,1.2105271611519137,-1.0,31.81818723678461,33.24240442507394,1.1723789321323181,2.2233855523011794,4.663516795660128,10.542223631323017,41.80780939139849,1.050000190734865,-1.8925943738497892,-1.894999837875364,-4.570601146639005,0.7806014708882749,-3.2328004922571854,-0.5571991834935446,1.9002592583231728,36.20690789149164,0.2168411470775311,1.3378006543818197,12,1.0999994277954084,2.699999809265135,5.399999618530272,9.274999618530272,-1.4000005722045916,1,-0.25461252846506655,1.2105251534161123,12.699999809265135,-2.428569871553799,13.800000190734865,5.000019073550002,13.800000190734865,-0.25461252846506655
500,2000-12-06,14.949999809265135,15.199999809265135,14.399999618530273,14.600000381469727,535661.0,0.10332100360319951,-1.1333311292888222,0.36842052428004846,39.9999961853031,35.321256518546036,-0.19305385514798168,0.647893025836991,3.163166648096462,8.975571494653176,41.496638980896385,1.6499996185302699,-1.7606737879043965,-0.36250019073486506,-2.8441963327489876,2.1191959512792575,-1.6033482617419264,0.8783478802721962,-2.449999809265135,90.74074008664309,57.55649144566818,1.2408480710070608,12,-0.3000001907348615,1.300000190734865,3.925000190734865,7.875000000000002,-2.3000001907348615,2,-0.30434784272806725,1.2105271611519137,13.550000190734865,1.2105251534161123,12.699999809265135,-2.428569871553799,13.800000190734865,-0.30434784272806725
501,2000-12-07,14.649999618530273,15.0,14.25,14.399999618530273,295275.0,-0.02006690264630895,-1.727276510448817,0.7142868820520961,42.55319321625053,36.7160550168164,0.1107550069944967,0.7625258595818529,3.350813662033122,9.101491004314887,41.17342528177251,0.75,-1.6754245307779776,-0.5200003623962406,-2.7911929620692817,1.7511922372768005,-1.6555966622327603,0.6155959374402791,-2.1499996185302734,79.62962112636014,45.656458367177045,1.1355962998365206,12,0.0,1.6000003814697266,4.187500476837158,8.175000190734863,-0.39999961853027344,3,-0.10580199845875815,-1.1333311292888222,14.949999809265135,1.2105271611519137,13.550000190734865,1.2105251534161123,12.699999809265135,-0.10580199845875815
502,2000-12-08,15.25,15.350000381469727,14.399999618530273,14.5,449226.0,0.04095565850464644,1.0,3.0,49.729728726595404,37.85036254685572,-0.6080578046864247,0.07584137787554113,2.6495632903165287,8.358670844490845,40.409451285667195,0.9500007629394531,-1.4373854199232579,0.1374999999999993,-2.059597420462346,2.3345974204623463,-0.9610487102311751,1.236048710231172,-2.6960000038146976,96.49121515492018,55.81563972880741,1.0985487102311733,12,-0.8000001907348633,1.0,3.5875000953674316,7.574999809265137,-0.35000038146972656,4,-0.1770491678206646,-1.727276510448817,14.649999618530273,-1.1333311292888222,14.949999809265135,1.2105271611519137,13.550000190734865,-0.1770491678206646
503,2000-12-11,16.75,16.75,15.649999618530273,15.899999618530273,481960.0,0.09836065573770503,1.588235030124875,1.1333338419596355,56.74418456106988,40.10370652618454,-2.285718630049441,-1.3890516881856882,1.0523725909768586,6.710349851566676,38.8931962830725,1.5,-1.1598320554331352,1.5699999809265144,-0.7441214858444063,3.8841214476974333,0.41293924754105404,2.7270607143119747,-4.0841599884033215,100.0,53.351241688585894,1.1570607333854597,12,-2.125,-0.75,2.0500001907348633,6.050000190734863,-1.800000190734865,0,-0.29552237667254533,1.0,15.25,-1.727276510448817,14.649999618530273,-1.1333311292888222,14.949999809265135,-0.29552237667254533
504,2000-12-12,17.0,17.700000762939453,16.5,17.5,272636.0,0.014925373134328401,1.6666638409697792,-0.5882350301248752,61.65048229064028,42.92445570084902,-2.509611284398952,-1.6778190669270678,0.7109187276674547,6.303194862361675,37.56722249701968,1.2000007629394531,-0.9973496050684538,1.7899999618530273,-0.6048630562763186,4.1848629799823716,0.5925684527883561,2.9874314709177003,-4.0891103890991225,79.71012730028959,27.857660416261652,1.1974315090646723,12,-1.8999996185302734,-1.1999998092651367,1.637500286102295,5.800000190734863,0.39999961853027344,1,-0.27941176470588236,1.588235030124875,16.75,1.0,15.25,-1.727276510448817,14.649999618530273,-0.27941176470588236
505,2000-12-13,15.649999618530273,16.899999618530273,15.5,16.549999237060547,313394.0,-0.07941178714527808,-1.3333349227920432,1.7999992370605469,54.112552539807645,44.95145365374168,-1.18201348694185,-0.4368509086351917,1.9647876990408832,7.496973270810706,36.75336570905004,1.5,-1.027628949371005,0.4949995994567864,-1.7993642897008684,2.789363488614441,-0.6521823451220428,1.6421815440356138,-2.35598111546631,40.57969011396544,-14.217609806872673,1.1471819445788274,12,-0.5499992370605469,-0.14999961853027344,2.937500476837158,7.125,1.3500003814697266,2,-0.22364217797525365,1.6666638409697792,17.0,1.588235030124875,16.75,1.0,15.25,-0.22364217797525365
506,2000-12-14,14.300000190734865,14.949999809265135,13.800000190734865,14.949999809265135,446684.0,-0.08626194637071749,2.5384624413490036,0.7222221044845984,44.583332969082754,45.433611986923346,0.2753227815939585,0.7425064928789897,3.1784200761351773,8.708458683001501,36.11813692839231,1.8499994277954084,-0.9632345795605577,-0.7224997997283911,-2.882537506501171,1.4375379070443888,-1.8025186531147792,0.35751905365799885,-0.6535031068808621,12.820510939498671,-38.45189097697049,1.0800188533863895,12,0.8000001907348615,1.074999809265135,4.099999904632567,8.449999809265135,3.400000572204588,3,-0.11538465385991015,-1.3333349227920432,15.649999618530273,1.6666638409697792,17.0,1.588235030124875,16.75,-0.11538465385991015
507,2000-12-15,13.699999809265135,13.899999618530273,13.0,13.5,238554.0,-0.04195806807460589,2.00000158945871,-0.30769219483137455,38.81856424629517,46.667802441314365,0.960671201323299,1.2199724918484787,3.64838871742152,9.18101700299743,35.35166780554357,1.300000190734865,-0.901258142393198,-1.205000209808352,-3.385270637830386,0.9752702182136819,-2.295135423819369,-0.11486499579733511,4.000000953674318,14.89361054544477,-30.915869283248906,1.090135214011017,12,1.4000005722045916,1.4000005722045916,4.687500000000002,9.050000190734865,4.000000953674318,4,0.04014599988263545,2.5384624413490036,14.300000190734865,-1.3333349227920432,15.649999618530273,1.6666638409697792,17.0,0.04014599988263545
508,2000-12-18,13.5,14.449999809265135,13.5,13.600000381469727,339449.0,-0.014598526426976899,-17.99992370634569,-0.5000023841880692,42.39631538931445,47.84315001381768,1.4372244833387207,1.3472824143998707,3.766544355962722,9.23594917166266,34.20502899306355,0.9499998092651349,-0.7449665592253041,-1.3150000095367425,-3.573807370459839,0.9438073513863561,-2.444403689998291,-0.18559632907519408,4.106000747680664,10.638296145451948,-34.29287250794896,1.129403680461549,12,1.8500003814697266,1.6000003814697266,4.625,9.25,4.25,0,0.1037036754466869,2.00000158945871,13.699999809265135,2.5384624413490036,14.300000190734865,-1.3333349227920432,15.649999618530273,0.1037036754466869
509,2000-12-19,12.75,13.050000190734865,12.399999618530273,12.949999809265135,508381.0,-0.05555555555555558,2.2499982118631947,1.9999904632931977,40.17467314376677,47.86255856475809,2.3041125712798394,1.9989339834622761,4.4162381899334235,9.831055775131077,33.06496357701457,1.1000003814697266,-0.6620808697199241,-1.9375,-4.3627780897672395,0.48777808976723946,-3.1501390448836197,-0.7248609551163803,4.763880732727049,7.7777862548828125,-36.736325980502265,1.2126390448836195,12,2.3000001907348633,2.3000001907348633,5.0,9.775000095367432,5.75,1,0.17254900464824585,-17.99992370634569,13.5,2.00000158945871,13.699999809265135,2.5384624413490036,14.300000190734865,0.17254900464824585
510,2000-12-20,11.600000381469727,11.949999809265135,11.5,11.75,488704.0,-0.09019604851217833,-1.5714246788845736,0.7499988079059743,40.350878513860934,47.61785693115925,3.273147898887286,3.07006098921995,5.482738371638369,10.831474349145811,31.664579098232554,1.25,-0.38375124918535164,-2.937499618530273,-5.729004525679461,-0.14599471138108555,-4.333252072104868,-1.5417471649556784,5.709325106689452,2.8985619419795583,-42.61724442660239,1.395752453574594,12,3.0,3.0,6.149999618530273,10.924999713897705,6.69999885559082,2,0.4999999177866996,2.2499982118631947,12.75,-17.99992370634569,13.5,2.00000158945871,13.699999809265135,0.4999999177866996
511,2000-12-21,11.699999809265135,11.899999618530273,11.5,11.600000381469727,391771.0,0.008620640043697891,-1.666662428116844,-0.6666645473850066,40.86956355882726,46.63339413474057,3.0292417502927833,2.881522481314718,5.248711178492529,10.615286186439045,30.13690808708468,0.39999961853027344,-0.18454087932716945,-2.6875001907348643,-5.751359967172343,0.3763595857026125,-4.219430078953602,-1.1555703025161268,5.260766149604494,6.77965498970511,-39.978263923068155,1.5319298882187384,12,2.9000005722045916,2.9000005722045916,6.050000190734865,10.825000286102297,5.349999427795412,3,0.4529914766783021,-1.5714246788845736,11.600000381469727,2.2499982118631947,12.75,-17.99992370634569,13.5,0.4529914766783021
512,2000-12-22,11.850000381469727,11.899999618530273,11.0,11.449999809265135,372515.0,0.01282056193589054,2.600005340586358,4.000028610393291,45.97156676574334,45.436436601926495,2.621959018865205,2.567830625415972,4.95076728087998,10.36156326114391,29.844863085945573,0.8999996185302734,-0.1604009986130599,-2.3499996185302727,-5.557064077368036,0.8570648403074905,-3.9535318479491544,-0.7464673891113911,4.783119619867726,24.637693578620237,-26.557574983836396,1.6035322294188812,12,2.5,2.5,5.774999618530273,10.249999523162842,5.350000381469727,4,0.49367090237546174,-1.666662428116844,11.699999809265135,-1.5714246788845736,11.600000381469727,2.2499982118631947,12.75,0.49367090237546174
513,2000-12-25,11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0.0,0.0,1.0,0.0,41.23711421292322,43.168284593291276,2.071655431657744,2.3330320369837025,4.7868785284454844,10.251199390095127,30.220856061247826,0.0,-0.15858498008529942,-2.124999618530273,-5.328369330229076,1.0783700931685303,-3.7266844743796756,-0.5233147626808705,4.332470019760731,41.463429384610265,-11.147434980831726,1.601684855849402,12,2.09999942779541,2.5,5.674999713897705,9.924999713897705,6.19999885559082,0,0.49367090237546174,2.600005340586358,11.850000381469727,-1.666662428116844,11.699999809265135,-1.5714246788845736,11.600000381469727,0.49367090237546174
514,2000-12-26,11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,0.0,0.0,1.0,0.0,31.32530508098131,40.636368208977245,1.412883034651573,2.1851626633944896,4.693758000384271,10.15089209951752,30.270392981583115,0.0,-0.2980794008569738,-1.9599996566772457,-5.247391606429847,1.3273922930753574,-3.6036956315535473,-0.31630368180094415,3.9178723876622943,89.47374232919455,39.96404304516578,1.6436959748763014,12,1.1249995231628418,2.5,5.524999618530273,9.924999713897705,7.899999618530273,1,0.4978902471392588,1.0,11.850000381469727,2.600005340586358,11.850000381469727,-1.666662428116844,11.699999809265135,0.4978902471392588
515,2000-12-27,10.899999618530273,12.199999809265135,10.899999618530273,12.199999809265135,396666.0,-0.08016883817362597,1.0000000000000027,-100.0,29.050281115459995,38.910473558574715,1.808412451638299,2.964230162087116,5.576364668257476,10.982067662820747,29.994203619221494,1.3000001907348615,-0.6962655920693166,-2.705000400543213,-6.18560818398452,0.7756073828980963,-4.445304292263867,-0.9646965088225592,4.486443329071186,0.0,-43.811922961590696,1.7403038917206546,12,1.7750000953674316,3.40000057220459,6.33750057220459,10.600000858306885,9.80000114440918,2,0.6972477658209764,1.0,11.850000381469727,1.0,11.850000381469727,2.600005340586358,11.850000381469727,0.6972477658209764
516,2000-12-28,10.800000190734863,11.100000381469727,10.550000190734863,11.050000190734863,375883.0,-0.00917425975184516,2.14285480733075,0.19230766409248023,23.668639587507073,37.22714859648715,1.519519640413714,2.980779467042991,5.572568686093923,10.956663899400564,29.336755928830772,0.5500001907348633,-1.2222521870262177,-2.6549998283386227,-6.3520681987969105,1.0420685421196652,-4.5035340135677675,-0.8064656431094779,4.137798423959477,15.151518654451943,-21.088161853979948,1.8485341852291444,12,1.6999998092651367,3.325000286102295,5.787499904632568,10.074999809265137,9.749999046325684,3,0.6944443438769385,1.0000000000000027,10.899999618530273,1.0,11.850000381469727,1.0,11.850000381469727,0.6944443438769385
517,2000-12-29,10.75,11.25,10.75,11.100000381469727,395866.0,-0.004629647208502563,-1.857139743107667,1.4000015258789062,7.142857142857139,33.31009768021411,1.237156165975568,2.9413710949178675,5.469307413591352,10.87570524510415,28.595846666220815,0.5,-1.6051380244240256,-2.552500009536743,-6.43653938740157,1.331539368328082,-4.494519698469157,-0.6104803206043297,3.661262803819204,12.121203363870197,-15.39008335461698,1.9420196889324128,12,1.0500001907348633,3.375000476837158,5.700000286102295,9.824999809265137,8.0,4,0.5860464406567951,2.14285480733075,10.800000190734863,1.0000000000000027,10.899999618530273,1.0,11.850000381469727,0.5860464406567951
518,2001-01-01,10.75,10.75,10.75,10.75,0.0,0.0,1.0,-0.0,3.7037037037037095,29.257767742429326,0.9007715147366646,2.9384472762935054,5.274200562562207,10.724256319818963,27.491919768667827,0.0,-1.78013710451817,-2.455000019073486,-6.497393625169359,1.5873935870223868,-4.476196822121423,-0.4338032160255487,3.197911290249083,12.121203363870197,-8.424287561993946,2.021196803047937,1,0.625,3.375000476837158,5.700000286102295,9.824999809265137,7.899999618530273,0,0.600000070971112,-1.857139743107667,10.75,2.14285480733075,10.800000190734863,1.0000000000000027,10.899999618530273,0.600000070971112
519,2001-01-02,10.100000381469727,10.600000381469727,10.0,10.449999809265137,329888.0,-0.06046508079351376,-1.1818188123464368,-100.0,4.132231926056647,25.233473677117743,1.268761345639442,3.49596940774574,5.7304127532338445,11.207909462265892,26.403781197220567,0.75,-1.8645335079935048,-2.932499647140503,-7.201022540015728,1.3360232457347223,-5.0667610935781155,-0.7982382007028903,3.4401615768376494,4.545472279069409,-12.909567756677163,2.134261446437612,1,0.9999995231628418,3.75,6.349999904632568,10.299999237060547,8.350000381469727,1,0.7871285698341683,1.0,10.75,-1.857139743107667,10.75,2.14285480733075,10.800000190734863,0.7871285698341683
520,2001-01-03,10.399999618530273,10.5,9.800000190734863,10.0,322868.0,0.029702893636613048,1.3333312140584221,-1.1428579213680616,10.999986839291907,21.91463181939159,0.8723813011687334,2.9909662596754174,5.279637834474949,10.728047365265574,26.710448482208303,0.6999998092651367,-2.0093181490348613,-2.405000400543212,-6.727876987328173,1.917876186241747,-4.566438693935691,-0.24356210715073345,2.6445396656140705,41.37927632552526,22.37393084130336,2.1614382933924796,1,0.6000003814697266,3.3500008583068848,6.000000476837158,9.77500057220459,8.399999618530273,2,0.8990385311947797,-1.1818188123464368,10.100000381469727,1.0,10.75,-1.857139743107667,10.75,0.8990385311947797
521,2001-01-04,13.100000381469727,13.100000381469727,11.75,12.550000190734865,556975.0,0.2596154674975859,3.9090905938267815,1.3750017881410441,45.77465157640363,21.892752353909405,-1.797132688340886,0.17801650004357583,2.460350709582226,7.870041686188632,26.18673563917297,2.700000762939453,-2.0092033117739447,0.37250032424926793,-3.8658551472141447,4.610855795712681,-1.7466774114824375,2.4916780599809734,-3.3000001907348633,100.0,77.15022714485559,2.1191777357317063,1,-1.6500000953674316,0.6500000953674316,3.1374998092651367,7.074999809265137,5.19999885559082,3,0.5801526839816062,1.3333312140584221,10.399999618530273,-1.1818188123464368,10.100000381469727,1.0,10.75,0.5801526839816062
522,2001-01-05,12.550000190734865,12.649999618530273,12.100000381469727,12.649999618530273,81084.0,-0.04198474616175207,10.00004768398867,-0.18181707839373293,43.6241621906911,22.15797990699472,-1.2710609755639606,0.5432192254925035,2.862871358249171,8.246057653559808,25.920851421219492,1.0,-1.939876152083718,-0.042499876022336736,-4.111157265579118,4.026157513534445,-2.0768285708007266,1.991828818756053,-2.7500000000000018,83.33332851679671,56.50418140162746,2.0343286947783907,1,-1.0999999046325701,1.2000002861022931,3.12499952316284,7.099999904632567,6.199999809265135,4,0.6374501135252366,3.9090905938267815,13.100000381469727,1.3333312140584221,10.399999618530273,-1.1818188123464368,10.100000381469727,0.6374501135252366
523,2001-01-08,11.800000190734865,11.899999618530273,11.550000190734865,11.850000381469727,128618.0,-0.05976095526705194,3.666700575388602,0.5000047683988581,43.6241621906911,23.524519585851362,-0.5910551385258707,0.9521823344010389,3.474590678394067,8.804768878297969,26.79798221202465,1.0,-1.9000853344041797,-0.544999885559081,-4.121222443762713,3.0312226726445513,-2.333111164660897,1.2431113935427351,-1.933999996185305,60.6060571031249,30.071300860573906,1.788111279101816,1,-0.34999990463257014,1.9500002861022931,3.87499952316284,7.674999713897703,5.249999046325682,0,0.5889830251631811,10.00004768398867,12.550000190734865,3.9090905938267815,13.100000381469727,1.3333312140584221,10.399999618530273,0.5889830251631811
524,2001-01-09,12.25,12.399999618530273,11.949999809265135,12.050000190734865,154457.0,0.03813557643994492,-1.2499958276808232,-3.9999809265865376,54.81481198911314,26.387245238479487,-1.0933225910667677,0.13500000515182364,2.8645097374839956,8.156171444920577,28.21922370705474,0.5999994277954084,-1.9392557150965608,0.1424999237060547,-2.6844892765549595,2.969489123967069,-1.2709946764244524,1.5559945238365618,-2.3193198017120373,74.24241417148393,38.55075454176723,1.4134946001305073,1,-0.7999997138977051,1.5000004768371582,3.25,6.0,3.6000003814697266,1,0.522448948451451,3.666700575388602,11.800000190734865,10.00004768398867,12.550000190734865,3.9090905938267815,13.100000381469727,0.522448948451451
525,2001-01-10,12.149999618530273,12.300000190734865,11.600000381469727,12.300000190734865,202925.0,-0.008163296446508261,8.333295186505998,-0.7500035762821127,53.33333144953249,29.68332211203787,-0.8910682871055826,-0.04285228084978243,2.8209210844001973,8.07094365135632,29.242043671452926,0.6999998092651385,-1.9303450508042541,0.21749954223632884,-2.067526124403331,2.502525208875989,-0.925013291083502,1.3600123755561597,-2.1559330165786754,38.70963573952505,-0.6127934209860442,1.14251283331983,1,-0.6999993324279785,1.6000008583068848,3.3000001907348633,6.050000190734863,6.700000762939453,2,0.5185186289883408,-1.2499958276808232,12.25,3.666700575388602,11.800000190734865,10.00004768398867,12.550000190734865,0.5185186289883408
526,2001-01-11,12.649999618530273,12.949999809265135,12.25,12.550000190734865,229010.0,0.041152264666530325,1.000000000000005,-0.666660308862124,55.63379714139498,35.07120433409763,-1.2304428661920337,-0.7091634337570891,2.1608388337341626,7.376363838334967,29.33856195911163,0.8000001907348615,-1.8215714904202223,0.7999995708465573,-1.2300380030098772,2.8300371447029917,-0.21501921608166086,1.8150183577747754,-2.593814340988313,78.57140910868219,35.846857029411595,1.0150187869282177,1,-1.1999993324279785,1.1000008583068848,2.8000001907348633,4.825000762939453,5.100000381469727,3,0.48616599241010916,8.333295186505998,12.149999618530273,-1.2499958276808232,12.25,3.666700575388602,11.800000190734865,0.48616599241010916
527,2001-01-12,14.25,14.25,13.199999809265135,13.449999809265135,750105.0,0.1264822474086067,1.624999850988428,8.00004768398883,63.79310004634639,41.7478039277246,-2.5499072763867137,-2.3882956501142374,0.41443592513502736,5.5875154343516975,28.787423486820142,1.6000003814697266,-1.5504731030307148,2.372499942779541,0.2254150028617321,4.51958488269735,1.2989574728206374,3.4460424127384446,-4.132938420379485,100.0,54.75652446151288,1.0735424699589042,1,-2.2249999046325684,-0.4999995231628418,1.1999998092651367,2.5749998092651367,2.3999996185302734,4,0.2842104727761787,1.000000000000005,12.649999618530273,8.333295186505998,12.149999618530273,-1.2499958276808232,12.25,0.2842104727761787
528,2001-01-15,14.899999618530273,15.050000190734865,14.600000381469727,14.600000381469727,567447.0,0.04561400831791396,-2.0000063578449567,0.3749989569189643,66.31015568248094,48.65646212288285,-2.848916137998817,-3.0862675998409834,-0.37259599526234766,4.748135220739307,28.743995798759464,0.8000001907348651,-1.188439331424668,2.9524995803833,0.5115173428616053,5.393481817904995,1.7320084616224527,4.172990699144147,-4.61762050209458,95.65215708703062,53.690065485091175,1.2204911187608478,1,-2.47499942779541,-1.1499991416931152,0.4500002861022949,1.9250001907348633,1.7000007629394531,0,0.25838929396224297,1.624999850988428,14.25,1.000000000000005,12.649999618530273,8.333295186505998,12.149999618530273,0.25838929396224297
529,2001-01-16,14.949999809265135,15.050000190734865,14.5,14.899999618530273,387054.0,0.0033557175848970555,3.3999847412690967,0.1666677263074849,73.96449871095959,55.652518997512594,-2.3899200690191194,-3.123122690106598,-0.5328586738036716,4.521492982146244,28.21187652730336,0.5500001907348651,-0.6940968543308799,2.892499780654905,0.12306618561819782,5.661933375691612,1.5077829831365506,4.27721657817326,-4.381563428371491,97.10143805802034,47.77293935371236,1.384716797518354,1,-1.6499996185302699,-1.1999993324279767,0.36250019073486506,1.8750000000000018,1.0,1,0.140468190942314,-2.0000063578449567,14.899999618530273,1.624999850988428,14.25,1.000000000000005,12.649999618530273,0.140468190942314
530,2001-01-17,17.399999618530273,17.450000762939453,15.050000190734865,15.050000190734865,1061775.0,0.1638795879948287,-1.042554175816195,46.99980926586595,80.55555236682977,59.51706352978216,-4.182368703431553,-5.392814225927019,-3.0508061721279454,1.914489678541873,27.755850456820447,2.500000953674318,-0.08423487867242763,5.052499628067016,1.4082577977146506,8.696741458419382,3.2303787128908326,6.8746205432432,-6.562669409046157,99.03843967167198,43.51190166303495,1.8221209151761832,1,-2.8999991416931152,-3.7749991416931152,-1.9499993324279785,-0.6749992370605469,-1.25,2,-0.08908041787597876,3.3999847412690967,14.949999809265135,-2.0000063578449567,14.899999618530273,1.624999850988428,14.25,-0.08908041787597876
531,2001-01-18,17.0,18.25,16.649999618530273,17.899999618530273,761874.0,-0.02298848432756806,1.0,-0.3829786543286885,78.02690678846785,63.33959070731291,-3.5436263868321944,-4.82265317812519,-2.72157940291941,2.1519691730178288,27.40088383792524,1.6000003814697266,0.572367548053581,4.387499999999999,0.2097552617867393,8.56524473821326,2.2986276308933693,6.476372369106629,-5.633656146239456,75.24752568735839,13.64265729165055,2.08887236910663,1,-2.0999999046325684,-2.9749999046325684,-1.6999998092651367,-0.375,-1.1499996185302734,3,0.10882355185116044,-1.042554175816195,17.399999618530273,3.3999847412690967,14.949999809265135,-2.0000063578449567,14.899999618530273,0.10882355185116044
532,2001-01-19,17.700000762939453,18.0,17.299999237060547,17.75,721762.0,0.04117651546702672,1.5454608507480285,0.05555473139221674,79.32489678990822,67.30633899611482,-3.8401026793371305,-5.335467440723052,-3.4502164024899464,1.285481966515455,26.831249111095957,1.0,1.176210789129323,4.795000743865966,0.06003560009570563,9.529965887636227,2.427518171980836,7.162483315751096,-5.645291294554964,85.33335367838542,16.747502529100927,2.36748257188513,1,-2.77500057220459,-3.6750006675720215,-2.46250057220459,-1.0750007629394531,-1.8000011444091797,4,0.0028248155313777,1.0,17.0,-1.042554175816195,17.399999618530273,3.3999847412690967,14.949999809265135,0.0028248155313777
533,2001-01-22,17.700000762939453,18.0,16.75,17.600000381469727,347584.0,0.0,2.5714344102604625,-2.0000381475547417,83.92857082036082,70.54120108847566,-3.2577634548082504,-5.138165149306589,-3.4472051351874917,1.1077250243709038,26.086216094454095,1.25,1.4128668560014113,4.50250072479248,-0.661389761032865,9.666391210617824,1.9205554818798074,7.084445967705152,-5.025762241393412,85.33335367838542,8.289633865460942,2.581945242912672,1,-2.77500057220459,-3.6750006675720215,-2.6000003814697266,-1.0750007629394531,-1.9500007629394531,0,-0.05932209599717586,1.5454608507480285,17.700000762939453,1.0,17.0,-1.042554175816195,17.399999618530273,-0.05932209599717586
534,2001-01-23,17.75,17.850000381469727,17.100000381469727,17.850000381469727,286270.0,0.0028248155313777,13.999942779759294,-1.0,83.56164323908536,73.89990239842598,-2.732939699531089,-4.978750969900048,-3.525787944733038,0.8832450971400831,25.300920567820995,0.75,1.7417475317332336,4.257499980926514,-1.2452530968008801,9.760253058653907,1.506123442062819,7.00887651979021,-4.5181853306085635,84.37499906867735,2.703477083826712,2.7513765388636964,1,-2.5,-3.7249999046325684,-2.5249996185302734,-1.1999998092651367,-2.550000190734865,1,-0.064788710903114,2.5714344102604625,17.700000762939453,1.5454608507480285,17.700000762939453,1.0,17.0,-0.064788710903114
535,2001-01-24,18.5,18.649999618530273,17.700000762939453,18.049999237060547,893487.0,0.04225352112676051,1.5333302815755208,-4.499990463293216,79.99999788072375,76.60725803612918,-2.779791287172676,-5.407426018904239,-4.307529067718541,-0.020283527106201404,24.22455394199279,0.9499988555908203,2.184491804195247,4.627499961853028,-1.1635526968579626,10.41855262056402,1.7319736324975317,7.523026291208524,-4.7663667975477075,92.50001907348633,12.603840327451849,2.895526329355496,1,-2.575000286102295,-4.275000095367432,-3.4499998092651367,-2.0,-4.899999618530273,2,-0.1378378481478305,13.999942779759294,17.75,2.5714344102604625,17.700000762939453,1.5454608507480285,17.700000762939453,-0.1378378481478305
536,2001-01-25,18.299999237060547,18.450000762939453,18.0,18.350000381469727,343937.0,-0.01081085205078125,2.5999786378582925,-0.11111346585851736,83.23698650843097,78.7676898652497,-1.8931384006920169,-4.866228823011909,-4.148695496115348,0.023466963991079837,22.95350657280814,0.5,2.533788283028464,4.052499246597289,-1.8706467225312267,9.975645215725805,1.0909262620330296,7.014072231161547,-3.976402064678897,81.5789235926023,2.0300485608349845,2.961572984564258,1,-1.7249994277954102,-4.0749993324279785,-3.6999988555908203,-2.2499990463256836,-4.999999046325682,3,-0.11748632285055871,1.5333302815755208,18.5,13.999942779759294,17.75,2.5714344102604625,17.700000762939453,-0.11748632285055871
537,2001-01-26,17.049999237060547,17.450000762939453,16.850000381469727,17.299999237060547,653450.0,-0.06830601377668599,1.1818074628936053,4.9998855617013165,78.68851758476313,80.14306340994771,-0.22818593957972055,-3.2886601007661085,-2.926222396788827,1.1195387357965352,21.433355409502784,1.4499988555908203,2.915320140737027,2.4874992847442634,-3.321466066370675,8.2964646358592,-0.4169833908132041,5.391981960301731,-2.2072337711410626,15.789436699603574,-63.42275874052275,2.9044826755574684,1,-0.47499942779541016,-2.8249993324279785,-2.4499988555908203,-0.9999990463256836,-2.249999046325682,4,-0.07038116770014013,2.5999786378582925,18.299999237060547,1.5333302815755208,18.5,13.999942779759294,17.75,-0.07038116770014013
538,2001-01-29,17.200000762939453,17.649999618530273,17.049999237060547,17.200000762939453,155862.0,0.00879774384698262,-2.9999618534153907,-0.0,77.96609877261608,80.58768563902066,-0.019693172435466977,-3.089044580920051,-3.0783969274863754,0.8085316701059391,19.87059756399361,0.6000003814697266,3.2840609512047827,2.3150007724761963,-3.316218629677934,7.946220174630325,-0.5006089286008688,5.130610473553261,-1.9003671987066735,19.444473878849404,-57.901453910654965,2.815609701077064,1,-0.35000085830688477,-2.9750008583068848,-2.8500003814697266,-1.4000005722045898,-0.5500011444091797,0,-0.07558145853169207,1.1818074628936053,17.049999237060547,2.5999786378582925,18.299999237060547,1.5333302815755208,18.5,-0.07558145853169207
539,2001-01-30,18.049999237060547,18.299999237060547,17.850000381469727,18.0,451367.0,0.04941851374521855,-1.571433242506812,100.0,80.72916345877793,80.60697576034823,-0.4288063048580142,-3.4919449530833724,-3.920736152545233,-0.18718884266429114,18.03323859219161,1.0999984741210938,3.4898088834192986,2.7674993038177487,-2.555467353579722,8.09046596121522,0.10601597511901417,5.428982632516485,-2.3483217463120685,66.66663134538072,-14.923490348293285,2.661483328698736,1,-0.39999961853027344,-3.8249993324279785,-3.8999991416931152,-2.2499990463256836,-1.5999984741210938,1,-0.12742378583253078,-2.9999618534153907,17.200000762939453,1.1818074628936053,17.049999237060547,2.5999786378582925,18.299999237060547,-0.12742378583253078
540,2001-01-31,19.75,20.100000381469727,18.25,18.350000381469727,979725.0,0.09418287173381068,-1.3124999254942118,28.00041962310216,82.87036865336432,81.14513818978118,-1.9672845648812718,-4.6963349518907265,-5.570599053285388,-2.006941751981252,16.318383774762736,2.0500011444091797,3.676557561477914,4.0000000476837165,-1.1572125580093697,9.157212653376801,1.4213937448371752,6.578606350530258,-3.6945238539177048,89.23075749323918,6.958935875288077,2.5786063028465422,1,-1.3249998092651367,-4.799999713897705,-6.0874998569488525,-3.9499998092651367,-3.5,2,-0.23037975649290454,-1.571433242506812,18.049999237060547,-2.9999618534153907,17.200000762939453,1.1818074628936053,17.049999237060547,-0.23037975649290454
541,2001-02-01,20.700000762939453,21.25,20.299999237060547,20.350000381469727,1325400.0,0.04810130445263061,-3.222200558637907,0.250000340598063,81.77339799651378,81.41719387940401,-2.611916707509934,-5.320556941041879,-6.461612901716251,-3.0803697750097463,16.91106734262295,1.5,3.8516440441663207,4.570000791549681,-0.8769106238892412,10.016912206988604,1.8465450838302218,7.293456499269142,-4.078291223902916,87.50001625581362,7.162083477446913,2.723455707719461,2,-1.7000007629394531,-5.1750006675720215,-7.212500810623169,-4.950000762939453,-5.600000381469727,3,-0.342995174868849,-1.3124999254942118,19.75,-1.571433242506812,18.049999237060547,-2.9999618534153907,17.200000762939453,-0.342995174868849
542,2001-02-02,20.549999237060547,21.149999618530273,20.149999618530273,21.100000381469727,580163.0,-0.007246450258468817,2.0769248826979902,-1.5714301284461665,79.27459900726987,80.90008590017167,-2.2519442787828545,-4.785859007288442,-6.282165457205226,-3.0543241281889806,17.492782860289218,1.0,3.7002094605722746,4.019999313354493,-1.4945175035430012,9.534516130251987,1.2627409049057476,6.77725772180324,-3.1877632242698546,83.33331819564852,4.7287739974782,2.757258408448747,2,-1.4999990463256836,-5.024999141693115,-7.237498998641968,-4.974998950958252,-6.249999046325682,4,-0.3527980202184531,-3.222200558637907,20.700000762939453,-1.3124999254942118,19.75,-1.571433242506812,18.049999237060547,-0.3527980202184531
543,2001-02-05,18.75,19.850000381469727,18.649999618530273,19.299999237060547,1139218.0,-0.08759120700181677,-2.2000020345052085,0.9999965321006107,66.6666638781459,79.0228659711784,-0.3211072280477332,-2.5702653457929614,-4.497207779681494,-1.376434019999948,17.409046859231104,1.8999996185302734,3.561046997848809,1.872500085830687,-3.248917947357583,6.993918119018955,-0.688208930763448,4.433209102424822,-0.7657217492558175,26.470579985515368,-47.7372831973598,2.560709016594134,2,0.3000001907348633,-3.2249999046325684,-5.787499666213989,-3.174999713897705,-3.5,0,-0.21066665649414051,2.0769248826979902,20.549999237060547,-3.222200558637907,20.700000762939453,-1.3124999254942118,19.75,-0.21066665649414051
544,2001-02-06,18.649999618530273,18.899999618530273,18.100000381469727,18.649999618530273,499075.0,-0.0053333536783853885,2.1999969482421875,-0.0,56.90607501926316,76.45687454212724,-0.08941966317298977,-2.0724654029387892,-4.375035565377342,-1.3867918582301826,17.573364881227874,0.7999992370605469,3.3235139087099963,1.4524997234344497,-3.2326926879629916,6.137692134831891,-0.8900964822642727,3.7950959291331703,2.6000003814697266,17.46029535448533,-51.392230784980896,2.342596205698721,2,0.40000057220458984,-3.124999523162842,-5.899999380111694,-3.0749993324279785,-3.3499994277954084,1,-0.10723860809159691,-2.2000020345052085,18.75,2.0769248826979902,20.549999237060547,-3.222200558637907,20.700000762939453,-0.10723860809159691
545,2001-02-07,18.450000762939453,18.549999237060547,18.149999618530273,18.549999237060547,432121.0,-0.01072379944673596,7.000114442664225,-100.0,58.192092587204606,73.67410855087985,0.11481496085184872,-1.4506625866020997,-4.149896070097853,-1.3146033878389147,17.549395313279952,0.5,3.035556616594608,0.9375008106231704,-3.1245023596357377,4.9995039808820785,-1.0935007745062855,2.9685023957526244,2.7369992446899403,11.111124566835018,-54.58065523522079,2.0310015851294545,2,0.5999994277954102,-2.9250006675720215,-5.975000619888306,-3.15000057220459,-2.8000011444091797,2,-0.10840107952826772,2.1999969482421875,18.649999618530273,-2.2000020345052085,18.75,2.0769248826979902,20.549999237060547,-0.10840107952826772
546,2001-02-08,18.799999237060547,18.850000381469727,18.0,18.0,498349.0,0.018970106213986426,-1.125002980235081,-8.000114442664225,56.470579259535846,71.2054487369657,-0.17522677132252085,-1.3874290137991636,-4.431483046983001,-1.775707430658457,18.082469745422458,0.8500003814697266,2.76211928795243,0.979999303817749,-2.4071902308825592,4.367188838518057,-0.7135954635324069,2.673594071167905,2.325260778045653,25.3968042521164,-36.24853792462868,1.6935947673501546,2,0.35000038146972656,-2.3999991416931152,-6.424998998641968,-3.6749987602233887,-3.799999237060547,3,-0.1356382627949111,7.000114442664225,18.450000762939453,2.1999969482421875,18.649999618530273,-2.2000020345052085,18.75,-0.1356382627949111
547,2001-02-09,18.299999237060547,18.600000381469727,18.0,18.600000381469727,492771.0,-0.026595745760156553,2.9999872843909543,-0.37500178814104856,53.333324856228295,68.46847385736707,0.5819284995878569,-0.5991762321767489,-3.8674710965564056,-1.3549223560169423,19.550061338971854,0.7999992370605469,2.5340618479263313,0.27749934196472026,-2.6662675467332164,3.221266230662657,-1.194384102384248,1.7493827863136886,2.7002503774414066,16.216171632473582,-40.67994135169411,1.4718834443489686,2,1.2500009536743164,-1.8999991416931152,-5.69999885559082,-3.3999991416931152,-3.599999427795412,4,-0.1748633327322927,-1.125002980235081,18.799999237060547,7.000114442664225,18.450000762939453,2.1999969482421875,18.649999618530273,-0.1748633327322927
548,2001-02-12,18.75,18.75,18.100000381469727,18.200000762939453,491108.0,0.024590206650289215,1.3636382552244086,-1.833323796626549,55.31914807272597,65.64513881447242,0.41897702491039013,-0.7862681735520134,-4.21144934763036,-1.891905782268502,20.668900063665436,0.6499996185302734,2.3022402361365266,0.5350000858306885,-2.027913547223072,3.097913718884447,-0.7464567306961918,1.8164569023575687,2.130239629921874,83.33336865461928,28.67746858511076,1.2814568165268794,2,0.875,-2.3499999046325684,-6.149999618530273,-3.8499999046325684,-3.75,0,-0.23733332316080724,2.9999872843909543,18.299999237060547,-1.125002980235081,18.799999237060547,7.000114442664225,18.450000762939453,-0.23733332316080724
549,2001-02-13,17.049999237060547,17.5,16.700000762939453,17.5,913715.0,-0.09066670735677085,2.5555461365659307,-0.8181843402992114,42.99516694548964,61.21456084693078,2.19280750534352,1.1374432146373685,-2.4503965209290826,-0.2673021672017839,21.543778746356796,2.049999237060547,2.1515524629038936,-1.2700006484985344,-3.4062541763583134,0.8662528793612445,-2.338127412428424,-0.20187388456864497,3.7150308076644514,16.27900168467707,-32.20230889031255,1.06812676392989,2,1.9250011444091797,-0.6249990463256836,-4.44999885559082,-2.1499991416931152,-2.499999046325682,1,-0.10557180748419026,1.3636382552244086,18.75,2.9999872843909543,18.299999237060547,-1.125002980235081,18.799999237060547,-0.10557180748419026
550,2001-02-14,15.850000381469727,16.600000381469727,15.350000381469727,16.5,615298.0,-0.07038116770014013,1.941175150624376,1.4444411477980756,39.207053862347244,56.4849670542456,3.108282614328118,2.33508721050233,-1.2471640090626401,0.8735068820589049,21.136178796822662,1.6999988555908203,1.9788844401876844,-2.3924995422363295,-4.768315106129133,-0.01668397834352575,-3.5804073241827297,-1.2045917602899294,4.67112790634814,14.285714285714285,-28.76933120684498,1.187907781946402,2,2.3999996185302734,0.5749998092651367,-3.25,-0.9500002861022949,-2.3500003814697266,2,-0.03470032665600864,2.5555461365659307,17.049999237060547,1.3636382552244086,18.75,2.9999872843909543,18.299999237060547,-0.03470032665600864
551,2001-02-15,18.850000381469727,19.0,17.0,17.0,859467.0,0.189274443394166,-1.1621617163247357,-2.8461561033724876,56.87023317554756,53.99559307294313,-0.20309475132039978,-0.5472677844205336,-4.199332037213551,-2.17203241915432,20.547404868132624,3.1499996185302734,1.7532629300057323,0.515000438690187,-1.8004169384839237,2.8304178158642976,-0.6427082498968666,1.6727091272772405,1.2574376738402897,95.89042098062814,47.346355655415685,1.1577086885870551,2,-1.25,-2.1000003814697266,-6.25,-3.950000286102295,-3.1000003814697266,3,-0.16976131024831043,1.941175150624376,15.850000381469727,2.5555461365659307,17.049999237060547,1.3636382552244086,18.75,-0.16976131024831043
552,2001-02-16,17.75,18.75,17.549999237060547,18.299999237060547,562423.0,-0.058355456721956855,-1.5263153667928862,-0.29729682359503184,51.95729276486287,52.361218504800576,0.5117756575200545,0.5867536383703893,-3.082638357748163,-1.1212366695072724,19.92681286473052,1.3000011444091797,1.2843703894673268,-0.5874999046325691,-2.900136801220686,1.725136991955548,-1.7438183529266276,0.5688185436614894,1.9768430414027947,65.7534210783471,12.969606697174171,1.1563184482940578,2,-0.5749998092651367,-0.5250000953674316,-5.149999618530273,-2.8499999046325684,-1.6499996185302734,4,-0.15492957746478875,-1.1621617163247357,18.850000381469727,1.941175150624376,15.850000381469727,2.5555461365659307,17.049999237060547,-0.15492957746478875
553,2001-02-19,16.649999618530273,18.0,16.600000381469727,17.350000381469727,401477.0,-0.061971852477167744,-2.5000023841880648,1.2727304253740142,45.10489683045367,51.049976483821744,1.4332901757622345,1.690742493903727,-2.026739480827633,-0.0829254117002236,19.479114053760973,1.3999996185302734,0.7236820218140458,-1.635000228881836,-4.0538081851067815,0.7838077273431097,-2.8444042069943087,-0.42559625076936314,2.7266960100778768,35.61642117606606,-14.774684898266656,1.2094039781124726,2,0.5250005722045898,1.2250003814697266,-3.7624993324279785,-1.7499995231628418,-0.8499994277954084,0,-0.117117108344851,-1.5263153667928862,17.75,-1.1621617163247357,18.850000381469727,1.941175150624376,15.850000381469727,-0.117117108344851
554,2001-02-20,16.600000381469727,17.5,16.549999237060547,16.549999237060547,275657.0,-0.003002957249614635,-36.99916078580965,-0.0714301284461665,37.549408246953554,48.75634489046051,1.2984636503729696,1.7393463981103992,-2.0303915015821126,-0.093137255376746,18.996480355311867,0.9500007629394531,0.18110042699188966,-1.6274994850158677,-4.1522141669916905,0.8972151969599551,-2.889856826003779,-0.3651421440279563,2.454559627367349,34.246578921652905,-10.767607787650228,1.2623573409879114,2,0.5749998092651367,1.2749996185302734,-3.512500047683716,-1.700000286102295,1.6999988555908203,1,-0.0963855629338285,-2.5000023841880648,16.649999618530273,-1.5263153667928862,17.75,-1.1621617163247357,18.850000381469727,-0.0963855629338285
555,2001-02-21,15.949999809265135,16.200000762939453,15.399999618530273,16.149999618530273,338541.0,-0.0391566600763561,4.33330366367321,-3.9999046347511324,30.769226017194086,45.900638974644764,1.7394693093691362,2.3067820708960713,-1.3991802175630852,0.49864809308737,18.085431487389723,1.2000007629394531,-0.16043592099408954,-2.150000047683717,-4.867003048662697,0.5670029532952636,-3.508501548173209,-0.7914985471942249,2.808195429382552,15.277781457076397,-23.355854811057636,1.3585015004894903,2,1.2250003814697283,2.2000002861022967,-2.424999475479124,-1.2999997138977033,3.250000953674318,2,-0.08777427180387987,-36.99916078580965,16.600000381469727,-2.5000023841880648,16.649999618530273,-1.5263153667928862,17.75,-0.08777427180387987
556,2001-02-22,16.149999618530273,16.399999618530273,15.300000190734865,15.800000190734865,376343.0,0.012539173144626714,1.588235690107245,-1.7499988079059432,32.25806277946893,43.55894318833816,1.2561315550719314,2.0421532480721254,-1.5725115191390024,0.22982805093379,17.082092895084493,1.0999994277954084,-0.3525910770726597,-1.8425002574920661,-4.693035810852454,1.0080352958683214,-3.26776803417226,-0.41723248081187236,2.335540031543175,24.637665935884847,-7.997171641538664,1.4252677766801936,2,1.0000004768371582,2.125000476837158,-2.0874991416931152,-1.6999993324279785,3.8000011444091797,3,-0.1640866675618805,4.33330366367321,15.949999809265135,-36.99916078580965,16.600000381469727,-2.5000023841880648,16.649999618530273,-0.1640866675618805
557,2001-02-23,15.850000381469727,16.799999237060547,15.550000190734865,16.399999618530273,272418.0,-0.018575804591124068,-1.17391210602872,-1.5714289606840388,36.697246662926624,41.489843031693795,1.3097891160472663,2.369107451786469,-1.2294371799199748,0.46654747194206436,16.86940020932188,1.2499990463256818,-0.567475604234879,-2.082499551773072,-5.064070075283297,0.8990709717371548,-3.5732848135281863,-0.5917142900179577,2.316985322669865,20.370378873639858,-12.505353557606767,1.4907852617551132,2,1.299999713897705,2.424999713897705,-1.387500286102295,-1.700000286102295,3.1000003814697266,4,-0.006309172180628875,1.588235690107245,16.149999618530273,4.33330366367321,15.949999809265135,-36.99916078580965,16.600000381469727,-0.006309172180628875
558,2001-02-26,15.899999618530273,16.450000762939453,15.75,16.200000762939453,534870.0,0.0031545259215892685,-1.333334392970789,0.5454573828366128,37.327184930077635,40.860067252203564,0.9085459959112434,2.3365161537840216,-1.228444625953891,0.37926252206381506,16.53191211979727,0.7000007629394531,-0.806594199977738,-1.9675002574920661,-5.070516636596253,1.1355161216121221,-3.519008447044161,-0.4159920679399711,1.9802875342688466,27.2727036279074,-7.240972191810979,1.5515081895520941,2,1.2500004768371582,2.375000476837158,-1.424999475479126,-1.8749995231628418,1.4500007629394531,0,0.012578664637599601,-1.17391210602872,15.850000381469727,1.588235690107245,16.149999618530273,4.33330366367321,15.949999809265135,0.012578664637599601
559,2001-02-27,15.75,16.149999618530273,15.5,16.0,336375.0,-0.00943393849868146,1.3636382552244086,0.8333301544310718,37.499993377260054,40.67039386497166,0.9551972904664048,2.4299558163210975,-1.0039664439763865,0.486733868210937,15.850698881223678,0.6499996185302734,-1.0020965504723058,-2.002499914169313,-5.2444088861161084,1.2394090577774843,-3.6234544001427125,-0.3815454281959134,1.872258456592693,30.00000635783274,-7.165194266632994,1.6209544859733984,2,1.4000000953674316,2.5250000953674316,-1.2749998569488525,-1.7249999046325684,1.7999992370605469,1,0.0031746152847533793,-1.333334392970789,15.899999618530273,-1.17391210602872,15.850000381469727,1.588235690107245,16.149999618530273,0.0031746152847533793
560,2001-02-28,15.199999809265135,15.649999618530273,15.149999618530273,15.199999809265135,155323.0,-0.034920647030785124,-8.999961853173218,-0.0,33.63636481860462,38.08885293642245,1.568212910987354,2.7632784222262305,-0.34726955645996327,1.0065429555863634,14.34322195257513,0.6000003814697266,-1.2933893252411046,-2.325000095367434,-5.614936923178993,0.9649367324441247,-3.9699685092732135,-0.6800316814616547,2.1900328207417754,3.0303152905816337,-34.15193794520291,1.644968413905779,2,1.7500000000000018,3.0000000000000018,-0.5624997615814191,-1.1749997138977033,3.4000005722045916,2,0.20394733333521575,1.3636382552244086,15.75,-1.333334392970789,15.899999618530273,-1.17391210602872,15.850000381469727,0.20394733333521575
561,2001-03-01,13.600000381469727,14.699999809265135,13.0,14.699999809265135,543171.0,-0.10526312157057605,2.090910351966701,-100.0,30.578514676497875,35.71343314882634,2.6207871636125653,4.009668517812457,1.3398105160659952,2.541991787022301,12.715378328988619,2.199999809265135,-1.3653163833046023,-3.569999504089356,-6.948475993743475,-0.19152301443523712,-5.259237748916416,-1.8807612592622966,3.521228287159989,15.789486892998724,-23.051567343263017,1.6892382448270595,3,1.8999996185302734,3.5249996185302734,1.4749994277954102,0.6249995231628418,4.94999885559082,3,0.4117647223819081,-8.999961853173218,15.199999809265135,1.3636382552244086,15.75,-1.333334392970789,15.899999618530273,0.4117647223819081
562,2001-03-02,13.300000190734865,14.050000190734865,12.699999809265135,14.0,950488.0,-0.022058836935300197,2.37500014901157,0.6363637939958362,27.196649514092883,33.72362789145292,2.4844375218931756,3.9407101376823572,1.7203650307469118,2.768654680667515,11.174836502582385,1.3500003814697301,-1.299661684760661,-3.5074997425079335,-6.914655334127451,-0.1003441508884162,-5.21107753831769,-1.8039219466981748,3.244256464286691,16.00000610351416,-16.502015438431037,1.7035777958097584,3,1.7999997138977033,3.6749997138977033,2.0999996662139875,0.9249997138977033,5.0500001907348615,4,0.5000000358524173,2.090910351966701,13.600000381469727,-8.999961853173218,15.199999809265135,1.3636382552244086,15.75,0.5000000358524173
563,2001-03-05,14.800000190734865,14.850000381469727,13.850000381469727,14.0,459481.0,0.11278195326981577,1.2222208093722813,-1.142857726739542,40.4255336417828,34.04319737976728,0.7760252321300758,2.24470004716955,0.32001034140402673,1.1969084222790407,10.495077433672124,1.5500001907348615,-1.7049827253609795,-1.8099997520446767,-5.200947224151848,1.580947720062495,-3.5054734880982625,-0.1145260159910908,1.1291753689656634,60.86957963968808,25.228390883066908,1.6954737360535856,3,-0.05000066757202326,2.1749997138977033,0.5999996662139875,-0.5750002861022967,3.949999809265135,0,0.28040544045415494,2.37500014901157,13.300000190734865,2.090910351966701,13.600000381469727,-8.999961853173218,15.199999809265135,0.28040544045415494
564,2001-03-06,16.649999618530273,16.649999618530273,15.300000190734865,15.300000190734865,511737.0,0.12499995972659184,-1.0000000000000027,1.687498882413171,53.2258039706699,36.53837270793126,-1.1914272477115642,0.25000079965463584,-1.4067921503033283,-0.6780835293338825,9.75901221110133,1.8499994277954084,-1.9353115539806254,0.13999967575073313,-3.1127884044659773,3.3927877559674453,-1.486394364357622,1.7663937158590883,-3.9499998092651385,100.0,59.11048014563551,1.6263940401083559,3,-1.9000000953674316,0.3250002861022949,-1.112499713897705,-2.424999713897705,4.200000762939453,1,0.04204208882746174,1.2222208093722813,14.800000190734865,2.37500014901157,13.300000190734865,2.090910351966701,13.600000381469727,0.04204208882746174
565,2001-03-07,16.450000762939453,16.75,16.0,16.600000381469727,468387.0,-0.012011943553934756,2.3333418104599266,-0.1111108756358716,37.49999751647225,37.120809900931626,-1.0203446770026972,0.308288264138568,-1.0527542592161794,-0.4853333499931267,9.003726723577522,0.75,-1.9810825928796945,0.04000082015991069,-3.0820090122417447,3.162010652561568,-1.5210040960409188,1.6010057363607384,-3.6710009574890154,92.59261177945494,56.23713804313475,1.5610049162008284,3,-1.7000012397766113,0.5249991416931152,-0.5125010013580322,-2.2250008583068848,3.5,2,0.0668692050519113,-1.0000000000000027,16.649999618530273,1.2222208093722813,14.800000190734865,2.37500014901157,13.300000190734865,0.0668692050519113
566,2001-03-08,16.25,16.799999237060547,16.049999237060547,16.100000381469727,317305.0,-0.01215810052666011,-4.999954223982056,-1.0,41.37930732088894,37.64103886292744,-0.8992308421801951,0.32406949818863495,-0.6946387622346499,-0.3105833419528672,8.059893611907427,0.75,-1.924696934396886,-0.03249998092651296,-2.9447741571904373,2.8797741953374114,-1.488637069058477,1.4236371072054492,-3.3121601867675796,86.58538258976579,51.71999246673441,1.4561370881319624,3,-1.5000004768371582,0.7249999046325684,0.4375002384185791,-1.299999713897705,3.700000762939453,3,0.1446154080904447,2.3333418104599266,16.450000762939453,-1.0000000000000027,16.649999618530273,1.2222208093722813,14.800000190734865,0.1446154080904447
567,2001-03-09,15.100000381469727,15.75,14.850000381469727,15.75,440148.0,-0.07076920729417069,1.7692312206744976,-4.333341810459927,41.14285764110353,38.06500249748588,0.14884595530192613,1.28808184782811,0.6049843797964698,0.7840696015178281,7.253278941207528,1.3999996185302734,-1.7485146317226476,-1.0224996566772475,-3.8173208670274157,1.7723215536729207,-2.41991026185233,0.37491094849783657,-1.9304310028076195,42.372897793875666,7.288456282753074,1.3974106051750836,3,-0.35000085830688477,1.8249993324279785,2.1624996662139893,0.4249997138977051,4.850000381469727,4,0.2284767396313816,-4.999954223982056,16.25,2.3333418104599266,16.450000762939453,-1.0000000000000027,16.649999618530273,0.2284767396313816
568,2001-03-12,14.300000190734865,14.649999618530273,14.300000190734865,14.600000381469727,318329.0,-0.05298014374334703,-1.333328035146071,0.46153902584311923,37.89473219261136,38.10886236585824,0.7800488356325861,1.8315080044904075,1.5483969348501336,1.5043487045408437,6.424926895465595,0.8000001907348615,-1.6283613599374434,-1.59999985694885,-4.216948514764967,1.0169488008672687,-2.9084741858569085,-0.29152552804079157,-0.9126050205688507,0.0,-33.736745316261135,1.3084743289080591,3,0.44999933242797674,1.9749999046325666,2.9874999523162824,1.2249999046325666,6.249999046325682,0,0.2832167927773108,1.7692312206744976,15.100000381469727,-4.999954223982056,16.25,2.3333418104599266,16.450000762939453,0.2832167927773108
569,2001-03-13,15.25,15.399999618530273,13.800000190734865,13.899999618530273,463676.0,0.06643355220936642,-1.064516406897963,-4.499998410543843,46.42857108102236,39.53021861723799,-0.2775187431951842,0.779719118307483,0.7767600593870547,0.4857295192799107,6.446104100253564,1.5999994277954084,-1.5578928653190403,-0.5600000858306888,-3.133876882561829,2.013876710900451,-1.846938484196258,0.7269383125348803,-1.6578485858203145,48.333342340260266,11.755145620772439,1.28693839836557,3,-0.5000004768371582,0.5999999046325684,2.0375001430511475,0.27500009536743164,9.649999618530273,1,0.2295081967213115,-1.333328035146071,14.300000190734865,1.7692312206744976,15.100000381469727,-4.999954223982056,16.25,0.2295081967213115
570,2001-03-14,15.300000190734865,16.100000381469727,14.300000190734865,15.949999809265135,788701.0,0.0032787010317945064,2.789471042455535,-0.4814810628591263,45.59585640723587,41.198812142875546,-0.34848952932902044,0.7234955981259343,0.8997099146176364,0.3882597206274898,6.403260454228993,1.8000001907348615,-1.5012197782260248,-0.48249988555908097,-3.0663107488270764,2.1013109777089163,-1.7744053171930805,0.8094055460749185,-1.5153779071823283,50.00001589457702,11.419373766004504,1.2919054316339986,3,-0.5500006675720233,0.5499997138977033,1.9874999523162824,0.22499990463256658,8.400000572204585,2,0.3627451059834459,-1.064516406897963,15.25,-1.333328035146071,14.300000190734865,1.7692312206744976,15.100000381469727,0.3627451059834459
571,2001-03-15,15.649999618530273,15.850000381469727,15.149999618530273,15.550000190734865,819000.0,0.022875779309294186,1.7999977111860062,-0.15384536381962738,48.96906790792497,43.617969742190226,-0.421434175972756,0.12803241351549488,0.6432510004460994,-0.006059315814097133,5.782151344353983,0.7000007629394531,-1.4294926902216503,0.027499580383301137,-2.115168271978451,2.1701674327450533,-1.043834345797574,1.0988335065641763,-1.8499994277954084,80.43475105992597,37.91683724483619,1.071333926180876,3,-0.34999990463256836,0.20000028610229492,1.637500524520874,-0.1249995231628418,8.25,3,0.2747604632090721,2.789471042455535,15.300000190734865,-1.064516406897963,15.25,-1.333328035146071,14.300000190734865,0.2747604632090721
572,2001-03-16,15.0,15.850000381469727,14.949999809265135,15.649999618530273,575649.0,-0.041533522963198455,-1.4000015258788996,-6.5000333787921845,45.631068680308836,44.19636252424867,0.553250191091017,0.5917866938256715,1.3988975457532895,0.5858107717080259,5.170041623191998,0.9000005722045916,-1.2742933170609838,-0.485000038146973,-2.3929058317025955,1.4229057554086495,-1.4389529349247852,0.46895285863083913,-1.0199998664855947,52.17390042397035,7.408352102713586,0.9539528967778117,3,0.2999997138977051,0.8499999046325684,2.7749998569488525,0.5250000953674316,7.5,4,0.3300000508626302,1.7999977111860062,15.649999618530273,2.789471042455535,15.300000190734865,-1.064516406897963,15.25,0.3300000508626302
573,2001-03-19,14.699999809265135,15.25,14.399999618530273,14.399999618530273,404383.0,-0.020000012715657656,-4.666665607029211,-0.46153902584311923,44.97607463374563,43.27972593125708,0.9360044473898839,0.778100988411925,1.8274152864326165,0.8357254430596814,5.244702212119263,0.8500003814697266,-0.9241115688674348,-0.6875002384185809,-2.543323099202519,1.1683226223653573,-1.61541166881055,0.24041119197338823,-0.5507997295379603,39.130414951953355,-7.192939091524785,0.9279114303919688,3,0.5999999046325701,1.1500000953674334,3.2750003337860125,0.8250002861022967,8.300000190734865,0,0.357142926652648,-1.4000015258788996,15.0,1.7999977111860062,15.649999618530273,2.789471042455535,15.300000190734865,0.357142926652648
574,2001-03-20,15.0,15.199999809265135,14.800000190734865,15.0,220394.0,0.020408176505266384,1.0,0.0,49.01960857645099,44.55968271569917,0.42168249639131616,0.3711139818861753,1.6475613691997673,0.4749003797886875,5.354171567267637,0.5,-0.47027647644720894,-0.30750002861022985,-2.079289014316206,1.4642889570957465,-1.193394521463219,0.5783944642427592,-0.6917519708328221,38.88887417169415,-12.377428011178488,0.8858944928529885,3,0.2999997138977051,0.8499999046325684,3.012500047683716,0.5250000953674316,9.29999923706055,1,0.3699999491373698,-4.666665607029211,14.699999809265135,-1.4000015258788996,15.0,1.7999977111860062,15.649999618530273,0.3699999491373698
575,2001-03-21,14.550000190734865,14.75,14.0,14.600000381469727,305375.0,-0.029999987284342278,3.285721292312555,-100.0,55.248618726310276,46.10071731630154,0.6412593984547605,0.7492668802525237,2.218179375165187,0.8712197240389496,5.649002160247755,1.0,-0.3175005065598704,-0.6874998569488504,-2.4630277746782365,1.0880280607805357,-1.5752638158135444,0.20026410191584354,2.249999046325682,29.729733909455696,-24.94911615148029,0.8877639588646935,3,0.40000009536742986,1.2999997138977033,3.15000009536743,0.9749999046325666,10.849999427795408,2,0.7113401575338858,1.0,15.0,-4.666665607029211,14.699999809265135,-1.4000015258788996,15.0,0.7113401575338858
576,2001-03-22,13.5,14.449999809265135,13.399999618530273,14.199999809265135,388961.0,-0.07216496061652855,-1.3333322736958737,13.999942779759756,51.02040736886756,47.198222841608654,1.408240749359333,1.6765120714997899,3.3629645940212285,1.851308479865672,6.208563256428388,1.1500005722045916,-0.5236648020116945,-1.6050000667572029,-3.486181002486468,0.2761808689720606,-2.5455905346218337,-0.6644095988925702,3.2439992523193375,4.081646952213536,-53.197589648099395,0.9405904678646321,3,1.25,2.3499999046325684,3.8375000953674316,2.0250000953674316,12.10000038146973,3,0.7555556120695888,3.285721292312555,14.550000190734865,1.0,15.0,-4.666665607029211,14.699999809265135,0.7555556120695888
577,2001-03-23,15.75,15.800000190734865,14.699999809265135,15.0,669380.0,0.16666666666666674,1.5882350301248727,-1.071428863369771,54.502369496880206,49.0435158754163,-0.8268082044782776,-0.6127814570175669,1.1842683946165948,-0.45702741475608377,6.634569160866642,2.300000190734865,-0.47618530004498183,0.6499999523162838,-1.2233588425346333,2.523358747167201,-0.28667944510917565,1.5866793497417433,0.8602392669677741,97.91665921608778,39.394126210362316,0.9366793974254588,3,-1.0,-0.02500009536743164,1.4250001907348633,-0.22499990463256836,9.85000038146973,4,0.5174602932400174,-1.3333322736958737,13.5,3.285721292312555,14.550000190734865,1.0,15.0,0.5174602932400174
578,2001-03-26,16.100000381469727,16.75,16.0,16.450000762939453,243597.0,0.022222246442522353,-1.727267052528272,-0.46666717529296875,46.96132992581782,49.102711302615795,-0.9997629597666595,-0.9982087088843485,0.8901543422425426,-0.8615256270103284,7.05840437515093,1.0,-0.4664758178104478,0.9900002956390388,-0.9033675706732502,2.883368161951326,0.04331636248289428,1.9366842287951833,-2.700000762939453,80.59702852197579,26.192509013104626,0.9466839331561437,3,-1.0250005722045898,-0.7500004768371582,1.0999996662139893,-0.5750002861022949,12.100000381469723,0,0.3975154948378974,1.5882350301248727,15.75,-1.3333322736958737,13.5,3.285721292312555,14.550000190734865,0.3975154948378974
579,2001-03-27,15.800000190734865,15.800000190734865,15.100000381469727,15.25,424170.0,-0.018633551778057478,1.545452969133898,-1.5714274036653801,46.44808452701561,49.19740331592465,-0.6856433862231697,-0.7317898099335647,1.242095186483203,-0.6039505985164872,7.409394392729296,1.0,-0.375008691770498,0.6875000953674331,-1.2095543621535523,2.5845545528884166,-0.2610271333930587,1.6360273241279248,-2.3330005645751974,71.64179996754666,21.15621853144144,0.9485272287604918,3,-0.7250003814697283,-0.7000002861022967,1.7249999046325666,-0.2750000953674334,12.300000190734865,1,0.4556961849587331,-1.727267052528272,16.100000381469727,1.5882350301248727,15.75,-1.3333322736958737,13.5,0.4556961849587331
580,2001-03-28,18.299999237060547,18.700000762939453,17.799999237060547,18.399999618530273,1952264.0,0.15822778583203334,1.5714231218818375,-0.18181881234643624,58.95196262862319,50.30661384044668,-3.0344445951839276,-3.1490923953019117,-1.254824995781565,-3.1242845688542182,7.8936644108989995,2.900000572204588,-0.10243083109533124,3.0324991703033444,0.658678402624691,5.406319937981998,1.8455887864640168,4.219409554142672,-4.767339603424073,92.45280302814922,44.61134848590743,1.1869103838393271,3,-2.2499990463256836,-2.599998950958252,-0.7749991416931152,-2.7749991416931152,8.450000762939453,2,0.32786886612809263,1.545452969133898,15.800000190734865,-1.727267052528272,16.100000381469727,1.5882350301248727,15.75,0.32786886612809263
581,2001-03-29,19.200000762939453,19.25,17.950000762939453,18.149999618530273,1277103.0,0.04918041330057843,1.2608689883253639,-10.499971389879647,68.3035718847294,52.82578086316007,-3.77489180992756,-3.8030281477863817,-2.1283309255873704,-4.037997276979615,7.261621992716074,1.2999992370605469,0.04156074127726228,3.6525006771087654,0.8284544855429026,6.47654686867463,2.240477581325834,5.064523772891697,-5.46064748413086,98.90111571506392,48.28727847464985,1.412023095782932,3,-2.8750009536743164,-3.2250008583068848,-1.5375006198883057,-3.6750006675720215,6.799999237060547,3,0.32291659423046926,1.5714231218818375,18.299999237060547,1.545452969133898,15.800000190734865,-1.727267052528272,16.100000381469727,0.32291659423046926
582,2001-03-30,19.950000762939453,19.950000762939453,18.899999618530273,18.950000762939453,830025.0,0.03906249844779586,1.1000022888183594,0.9523799143692223,75.33632413566534,56.199141918928916,-4.189459382773441,-4.247029876236228,-2.8651405515579143,-4.7799225747588,6.553519008249823,1.0500011444091797,0.22678198704667452,4.070000648498535,0.8255071338791211,7.314494163117949,2.447753891188828,5.692247405808242,-5.880008680859376,100.0,41.20823412876334,1.6222467573097068,3,-3.27500057220459,-3.625000476837158,-2.2375006675720215,-4.4250006675720215,6.94999885559082,4,0.28320799009823205,1.2608689883253639,19.200000762939453,1.5714231218818375,18.299999237060547,1.545452969133898,15.800000190734865,0.28320799009823205
583,2001-04-02,18.950000762939453,19.850000381469727,18.700000762939453,19.850000381469727,471469.0,-0.05012531136628684,1.555555791030795,-0.8999996185302734,66.51785942364697,58.14339201306181,-2.8197215521709182,-3.077991249821551,-1.863298307959031,-3.761613699059698,6.349971803073162,1.25,0.3377375981772843,2.862500619888305,-0.6137158714484237,6.338717111225034,1.1243923742199406,4.600608865556669,-4.4096079863906255,79.38144492069166,18.470868877507172,1.738108245668364,4,-2.27500057220459,-2.625000476837158,-1.2375006675720215,-3.4250006675720215,8.299999237060547,0,0.3509234485908672,1.1000022888183594,19.950000762939453,1.2608689883253639,19.200000762939453,1.5714231218818375,18.299999237060547,0.3509234485908672
584,2001-04-03,17.350000381469727,17.899999618530273,17.299999237060547,17.75,372513.0,-0.08443273440911148,-1.3999923706345725,0.4444442089692048,58.03921583293721,58.453458358242585,-0.9513637397518764,-1.499752792006717,-0.2816217155009184,-2.168389639454656,6.972492023760875,1.6500015258789062,0.5172034571770503,1.2275002002716064,-2.286453528514418,4.741453929057631,-0.5294766641214039,2.9844770646646186,-2.3768389660096485,1.886834551636576,-57.90863307273189,1.7569768643930121,4,-0.6750001907348633,-1.0250000953674316,0.3624997138977051,-1.825000286102295,9.149999618530273,1,0.6253602387846526,1.555555791030795,18.950000762939453,1.1000022888183594,19.950000762939453,1.2608689883253639,19.200000762939453,0.6253602387846526
585,2001-04-04,17.549999237060547,17.799999237060547,16.649999618530273,16.899999618530273,430974.0,0.01152731130798279,1.0,-1.6250005960470162,57.53968079764711,59.17782207255142,-0.7610980859489516,-1.7002920029987294,-0.5221765935870835,-2.3796591360234327,7.4352790732164085,1.1499996185302734,0.753417779949908,1.3724991321563706,-2.197032266531181,4.9420305308439225,-0.4122665671874053,3.1572648315001466,-2.1786906738021194,27.272706255118774,-28.67639568372913,1.7847656993437764,4,-0.22499895095825195,-1.224998950958252,0.16250085830688477,-2.0249991416931152,10.600000381469727,2,0.6011396924810468,-1.3999923706345725,17.350000381469727,1.555555791030795,18.950000762939453,1.1000022888183594,19.950000762939453,0.6011396924810468
586,2001-04-05,18.600000381469727,18.600000381469727,17.549999237060547,17.899999618530273,243271.0,0.059829127638471924,2.0,1.0769248826979902,63.846153281849595,60.21602027088136,-1.1304659065014668,-2.7038372052382265,-1.5949212239690418,-3.438133079678911,8.03538475650805,1.0500011444091797,0.9632990174717655,2.3050002574920647,-1.4256553839130888,6.035655898897216,0.43967243678948975,4.1703280781946415,-2.8623964422368164,59.09091171811015,2.5542138419772584,1.865327820702576,4,-1.0749998092651367,-2.2750000953674316,-1.0250005722045898,-3.075000286102295,9.100000381469723,3,0.43817201351510304,1.0,17.549999237060547,-1.3999923706345725,17.350000381469727,1.555555791030795,18.950000762939453,0.43817201351510304
587,2001-04-06,18.549999237060547,19.700000762939453,18.450000762939453,19.649999618530273,397227.0,-0.0026882335152527137,1.0833286974268335,-1.571427403665375,65.09803358383923,62.23120956621706,-0.7169064877080125,-2.5108511221114114,-1.528416103237646,-3.382611048048794,8.31108208732871,1.25,1.16036680520385,2.0824991703033433,-1.733571603212404,5.898569943819092,0.17446378354546965,3.990534557061217,-2.4754035519311124,59.37497392297413,0.6102052320632652,1.9080353867578745,4,-1.024998664855957,-2.224998950958252,-2.237499237060547,-3.0249991416931152,9.150001525878903,4,0.4016173083207084,2.0,18.600000381469727,1.0,17.549999237060547,-1.3999923706345725,17.350000381469727,0.4016173083207084
588,2001-04-09,18.350000381469727,18.850000381469727,18.0,18.049999237060547,175731.0,-0.010781609909247258,-3.250005960470162,-0.27272821851965523,63.24110662997321,64.09710091099014,-0.18347533332612542,-2.099522967040066,-1.3187327366166315,-3.1662228933737087,8.19779013841268,0.8500003814697266,1.5132038293094716,1.6800003051757812,-2.08121473787595,5.441215348227512,-0.20060721635008605,3.5606078267016468,-1.9653722901154893,55.737709018753925,-5.312324298251681,1.8806075215258655,4,-0.05000019073486328,-1.6750001907348633,-2.312500476837158,-2.825000286102295,9.500000000000004,0,0.46594000323261797,1.0833286974268335,18.549999237060547,2.0,18.600000381469727,1.0,17.549999237060547,0.46594000323261797
589,2001-04-10,18.75,18.850000381469727,18.25,18.25,339931.0,0.021798343880919058,-1.4000015258789062,1.6666603088621437,66.666664143719,64.95428996822301,-0.1352322107312851,-2.34404751160692,-1.7316023237066176,-3.547340847150302,8.577637120869595,0.6000003814697266,1.6940537028889224,1.904999923706054,-1.9034258545779466,5.7134257019900545,0.0007870345640519361,3.8092128128480542,-2.080142094918944,68.85244568904976,3.6819537019254227,1.9042128891420005,4,-0.4499998092651367,-2.0749998092651367,-2.887500286102295,-3.2249999046325684,8.95000076293945,1,0.45333333333333337,-3.250005960470162,18.350000381469727,1.0833286974268335,18.549999237060547,2.0,18.600000381469727,0.45333333333333337
590,2001-04-11,20.850000381469727,21.0,19.100000381469727,19.299999237060547,1905847.0,0.11200002034505219,1.0540532181088798,3.1000022888183594,76.92307531077903,65.91201257111742,-2.0511788683794556,-4.223476687214934,-3.875140327163976,-5.6048794726447895,9.748458385525776,2.25,2.020657185391098,3.7275002956390395,-0.4021711710578302,7.857171762335909,1.6626645622906047,5.792336028987474,-3.9177310477600003,95.65218593162074,21.814406511014468,2.0648357333484344,4,-2.02500057220459,-3.65000057220459,-4.9875006675720215,-5.325000286102295,8.350000381469723,2,0.27098319017546224,-1.4000015258789062,18.75,-3.250005960470162,18.350000381469727,1.0833286974268335,18.549999237060547,0.27098319017546224
591,2001-04-12,19.950000762939453,20.450000762939453,19.549999237060547,20.149999618530273,414846.0,-0.04316544854023796,1.250000596045595,-0.12903142446843463,67.07317224457543,64.99388458321853,-1.1550718291320656,-3.1461174511678394,-3.0606601059116656,-4.668817177617957,10.982552286176883,1.3000011444091797,2.3896653806328736,2.612500619888305,-1.640285153653636,6.865286393430246,0.48610773311733624,4.7388935066592754,-2.610958362600698,65.0000254313151,-5.5526786660567495,2.12639288677097,4,-1.1250009536743164,-2.7500009536743164,-4.087501049041748,-4.4250006675720215,9.249999999999996,3,0.41102749583968556,1.0540532181088798,20.850000381469727,-1.4000015258789062,18.75,-3.250005960470162,18.350000381469727,0.41102749583968556
592,2001-04-13,19.950000762939453,19.950000762939453,19.950000762939453,19.950000762939453,0.0,0.0,1.0,-0.0,66.10878717853197,64.94843211153909,-1.2908147948216282,-2.90521340341877,-3.1431069905473628,-4.646758828693622,12.161382014480033,0.0,2.426862365704139,2.3650005817413344,-1.8911532209255775,6.621154384408246,0.2369236804078767,4.49307748307479,-2.244862602634573,65.0000254313151,-4.1052484261009,2.1280769013334564,4,-1.1250009536743164,-2.7500009536743164,-4.087501049041748,-4.4250006675720215,9.599998474121097,4,0.38847116308872276,1.250000596045595,19.950000762939453,1.0540532181088798,20.850000381469727,-1.4000015258789062,18.75,0.38847116308872276
593,2001-04-16,19.950000762939453,19.950000762939453,19.950000762939453,19.950000762939453,0.0,0.0,1.0,0.0,67.81116037927912,66.0342037277993,-1.2673195686081549,-2.6263860960037704,-3.169225517959333,-4.636451900596137,13.048255516582689,0.0,2.2708456242609714,2.1025005340576186,-2.050808603604608,6.2558096717198435,0.025845965226505285,4.179155102888732,-1.915376418665062,61.81820956143466,-6.678443819759266,2.0766545688311124,4,-1.1250009536743164,-2.7500009536743164,-4.11250114440918,-4.4250006675720215,11.499999999999996,0,0.38847116308872276,1.0,19.950000762939453,1.250000596045595,19.950000762939453,1.0540532181088798,20.850000381469727,0.38847116308872276
594,2001-04-17,20.549999237060547,20.75,19.399999618530273,19.850000381469727,973239.0,0.03007511033461685,1.4545452969133907,100.0,61.53846153846154,66.4785126990009,-1.5261538684241636,-2.9400094044016143,-3.7856851878495057,-5.203389256144568,14.109198435101694,1.3500003814697266,1.9664552317264707,2.4249990463256843,-1.6684490826225584,6.518447175273925,0.3782749818515647,4.471723110799804,-2.2188373272135955,76.31574456380433,10.401206177973478,2.0467240644741205,4,-1.2749996185302734,-3.34999942779541,-5.03749942779541,-5.024999141693115,9.050001144409183,1,0.3552312124296395,1.0,19.950000762939453,1.0,19.950000762939453,1.250000596045595,19.950000762939453,0.3552312124296395
595,2001-04-18,24.899999618530273,24.899999618530273,20.850000381469727,21.100000381469727,2403337.0,0.21167885853858293,1.1315789737859974,5.428579213680616,71.59090662790703,67.33904084856283,-5.279063603974464,-6.824766124459192,-8.09549122747076,-9.492302769811483,15.20865192997684,4.350000381469727,1.961516538926766,6.25749945640564,1.5034125417004702,11.011586371110809,3.880455999053055,8.634542913758224,-6.3019538996680176,100.0,36.6776415556871,2.3770434573525847,4,-3.4499998092651367,-5.75,-9.599999904632568,-9.374999523162842,3.050001144409176,2,0.11244984687973458,1.4545452969133907,20.549999237060547,1.0,19.950000762939453,1.0,19.950000762939453,0.11244984687973458
596,2001-04-19,23.70000076293945,24.29999923706055,22.54999923706055,24.29999923706055,1250282.0,-0.048192725862445385,4.833348168304802,-0.1578943669960376,63.73626603954708,67.18773334364148,-3.66496062014399,-5.08198396665691,-6.87969662451269,-8.218414239853825,16.00812539322267,2.350000381469723,2.1728950565641476,4.547500562667842,-0.07025418900426317,9.16525531433995,2.238623186831788,6.856377938503897,-4.345720576117031,78.18183898925774,18.693473790576597,2.3088773758360537,4,-2.250000953674313,-4.550001144409176,-8.400001049041744,-8.175000667572018,4.8999996185302805,3,0.23206750307791335,1.1315789737859974,24.899999618530273,1.4545452969133907,20.549999237060547,1.0,19.950000762939453,0.23206750307791335
597,2001-04-20,23.899999618530273,24.10000038146973,23.29999923706055,24.0,1008661.0,0.00843877000643678,4.333320617724161,0.16666772630748883,69.260701082172,67.85657717166359,-3.3818962505359664,-4.890855797536133,-7.04513109391819,-8.342610294921462,17.85815824150823,0.8000011444091797,2.4173175418268116,4.339999437332153,-0.44875929472313913,9.128758169387444,1.945620071304507,6.7343788033597995,-3.880233099902913,81.81818181818183,23.81978828192878,2.3943793660276453,4,-2.3249998092651367,-4.75,-8.324999809265137,-8.374999523162842,4.649999618530277,4,0.22175737359844772,4.833348168304802,23.70000076293945,1.1315789737859974,24.899999618530273,1.4545452969133907,20.549999237060547,0.22175737359844772
598,2001-04-23,22.5,23.5,22.299999237060547,23.5,383585.0,-0.05857739083162239,1.4000015258789062,9.999961853172863,70.35573646976941,68.26647409678029,-1.4877664432721573,-3.1482106350411456,-5.640629653409491,-6.856615370663899,19.61355084204294,1.6000003814697266,2.471296433596713,2.6199998378753655,-2.049092240785061,7.289091916535792,0.2854537985451522,4.954545877205579,-1.8946055093842915,56.36364329944957,-8.371755124946127,2.334546039330213,4,-0.5,-3.3500003814697266,-6.925000190734863,-6.099999904632568,5.70000076293945,0,0.3133332994249134,4.333320617724161,23.899999618530273,4.833348168304802,23.70000076293945,1.1315789737859974,24.899999618530273,0.3133332994249134
599,2001-04-24,23.0,23.0,21.850000381469727,21.850000381469727,1367176.0,0.022222222222222143,1.0,-1.1499996185302734,71.04247894699012,67.61307450080373,-1.4768069445805274,-3.247656732917193,-6.0754204794655,-7.28041163050532,21.32450021141451,1.1499996185302734,2.546614906742281,2.759999847412111,-1.689671893157815,7.209671587982035,0.5351639771271479,4.984835717697074,-1.8792528940345434,53.08642033450662,-15.71079537285113,2.224835870284962,4,-0.8500003814697266,-3.8500003814697266,-7.425000190734863,-6.599999904632568,3.4500007629394496,1,0.36739133751910646,1.4000015258789062,22.5,4.333320617724161,23.899999618530273,4.833348168304802,23.70000076293945,0.36739133751910646
600,2001-04-25,24.29999923706055,24.29999923706055,22.149999618530273,22.399999618530273,900211.0,0.05652170595915429,1.26315794757199,1.6521741293779917,71.59091286751334,68.11504568113018,-2.498726561747901,-4.295327154548655,-7.255074497536075,-8.518228061962674,22.29485489999151,2.149999618530277,2.727585483787106,3.7599990844726605,-0.9409075998103269,8.460905768755648,1.4095457423311686,6.110452426614152,-2.7257418295873173,100.0,28.736765699192176,2.3504533421414933,4,-2.149999618530277,-5.149999618530277,-8.724999427795414,-7.899999141693119,1.6500015258788991,2,0.21810704982764006,1.0,23.0,1.4000015258789062,22.5,4.333320617724161,23.899999618530273,0.21810704982764006
601,2001-04-26,25.399999618530273,25.45000076293945,24.149999618530273,24.5,849833.0,0.04526750683152625,1.5999973297170187,0.4736841048560093,74.03509870901222,68.99574696229465,-3.066857528166267,-5.172205047166731,-8.316180065058866,-9.544227749487316,23.194036036237414,1.3000011444091761,2.8870253363431146,4.5499995231628425,-0.5772236816596568,9.677222727985342,1.9863879207515929,7.113611125574092,-3.549999237060547,98.61107946914265,24.776468716352582,2.56361160241125,4,-2.97499942779541,-5.97499942779541,-9.999999523162842,-8.97499942779541,1.3000011444091761,3,0.10039374735064377,1.26315794757199,24.29999923706055,1.0,23.0,1.4000015258789062,22.5,0.10039374735064377
602,2001-04-27,25.60000038146973,25.70000076293945,24.399999618530273,24.899999618530273,787171.0,0.00787404590327423,1.8888865341414975,0.77777895515398,75.43860330109266,69.84324062027392,-2.6609497316899215,-5.193491962321598,-8.438698335398485,-9.677893849465939,23.860673881230603,1.3000011444091761,2.721778646661477,4.467500305175786,-1.0580644651481812,9.993065075499754,1.7047179200138025,7.23028269033777,-3.4500007629394567,97.40258775165252,20.39983368121753,2.762782385161984,4,-3.050000190734867,-5.400000095367439,-10.300000429153446,-9.175000190734867,1.1000003814697195,4,0.11718749825377017,1.5999973297170187,25.399999618530273,1.26315794757199,24.29999923706055,1.0,23.0,0.11718749825377017
603,2001-04-30,25.60000038146973,25.60000038146973,25.60000038146973,25.60000038146973,0.0,0.0,1.0,0.0,74.72924938444955,71.3088837142726,-1.9838353626288558,-4.92210523031326,-8.324156596142505,-9.63483646698879,24.70021379664109,0.0,2.83875578883854,4.1350003242492726,-1.6326133321509069,9.902613980649452,1.2511934960491828,7.018807152449362,-2.8820005798339885,97.40258775165252,18.56876625948776,2.88380682820009,4,-2.3249998092651403,-5.19999980926514,-10.362500429153446,-8.85000038146973,2.1000003814697195,0,0.11523432857939109,1.8888865341414975,25.60000038146973,1.5999973297170187,25.399999618530273,1.26315794757199,24.29999923706055,0.11523432857939109
604,2001-05-01,28.20000076293945,28.70000076293945,27.25,27.25,1507867.0,0.10156251338776157,-2.0526307335857648,100.0,75.60976355384192,71.75542337270981,-3.7823156567247587,-7.027897135123663,-10.775429532769284,-12.180215250731468,26.782477269394246,3.1000003814697195,3.076441313614467,6.192500686645506,0.027209360693884577,12.357792012597127,3.109855023669695,9.275146349621316,-5.004880807495116,92.36641354747273,15.013103515750032,3.0826456629758106,5,-2.9250001907348597,-6.30000019073486,-12.987500905990597,-11.225000858306881,1.0999984741211009,1,0.0,1.0,25.60000038146973,1.8888865341414975,25.60000038146973,1.5999973297170187,25.399999618530273,0.0
605,2001-05-02,28.10000038146973,28.29999923706055,27.0,28.149999618530273,1080189.0,-0.003546112722136563,6.428599455040741,-0.05263073358576885,80.07380525699173,73.57070550798143,-3.554447551335933,-6.426480918353224,-10.503842614736332,-12.004064582760055,29.296159239845277,1.2999992370605504,3.338339614674261,5.565000247955325,-0.7966529866131999,11.92665348252385,2.384173630671061,8.74582686523959,-3.9140018806762775,86.81318174596568,7.571036451322513,3.180826617284263,5,-2.8249998092651403,-5.425000190734867,-13.012500524520878,-11.125000476837162,2.1000003814697195,2,-0.0587188468373957,-2.0526307335857648,28.20000076293945,1.0,25.60000038146973,1.8888865341414975,25.60000038146973,-0.0587188468373957
606,2001-05-03,26.75,27.899999618530273,26.649999618530273,27.79999923706055,529150.0,-0.0480427175495689,1.0,21.000305180439497,72.81879289134895,73.96604904233443,-1.9291806166209753,-4.674247913315359,-9.000852654474187,-10.563435366760768,31.441716275967792,1.4500007629394567,3.687075740622891,3.807499885559082,-2.5369361775062167,10.15193594862438,0.6352818540264309,6.979717917091733,-1.751481092020267,54.651157117136506,-25.302272756535274,3.17221803153265,5,-1.4749994277954102,-4.074999809265137,-10.874999761581421,-9.775000095367432,1.4500007629394496,3,-0.029906513534973866,6.428599455040741,28.10000038146973,-2.0526307335857648,28.20000076293945,1.0,25.60000038146973,-0.029906513534973866
607,2001-05-04,26.0,26.45000076293945,24.79999923706055,26.10000038146973,702265.0,-0.028037383177570097,3.124997913840436,0.09523852774377148,69.32907387180617,73.85197542033852,-0.9498565422146541,-3.5178575880864784,-8.093752475776547,-9.716667368490754,32.72186694719884,1.9500007629394496,3.498814391410434,2.684999847412108,-3.444746323619313,8.814746018443529,-0.3798732381036025,5.749872932927818,2.7000007629394496,30.76923829328551,-49.351664675554176,3.0648730855157114,5,-0.7249994277954102,-3.3249998092651367,-9.850000143051147,-9.025000095367432,1.0499992370605504,4,0.026923106266901975,1.0,26.75,6.428599455040741,28.10000038146973,-2.0526307335857648,28.20000076293945,0.026923106266901975
608,2001-05-07,26.899999618530273,27.20000076293945,26.0,26.20000076293945,366654.0,0.03461536994347214,-1.1818188123464304,-6.999961853172649,69.90595873693093,73.72569539699862,-1.2964110540878124,-3.9468258052203,-8.824566647505712,-10.510489700345225,34.43924288775072,1.2000007629394496,3.5476047227418483,3.1574995040893548,-2.7008524767104625,9.015851484889172,0.22832351368944614,6.086675494489263,1.7220011138915972,53.846142560071684,-25.650820986601957,2.9291759903999086,5,-1.4749994277954102,-4.22499942779541,-10.399999380111694,-9.924999713897705,-0.7999992370605433,0,-0.00743490180026074,3.124997913840436,26.0,1.0,26.75,6.428599455040741,28.10000038146973,-0.00743490180026074
609,2001-05-08,27.25,27.25,26.54999923706055,26.95000076293945,530273.0,0.013011166781899286,3.6666836209198292,0.42857103931597207,59.83263852100821,72.41922046960914,-1.0953362142489134,-3.8234048035402424,-8.992990633883686,-10.739224265668529,36.25516551912971,0.7000007629394496,3.529732428737333,3.0824998855590806,-2.476492179961525,8.641491951079686,0.30300385279877773,5.8619959183193835,1.2955607025146456,70.00002179826998,-6.618271314462703,2.779496032760302,5,-0.8249998092651367,-4.574999809265137,-10.749999761581421,-10.275000095367432,0.4500007629394496,1,0.01651378946566795,-1.1818188123464304,26.899999618530273,3.124997913840436,26.0,1.0,26.75,0.01651378946566795
610,2001-05-09,26.5,26.75,26.149999618530273,26.70000076293945,175603.0,-0.02752293577981646,3.00001271568989,-0.6666709052299435,62.17390972635023,71.1013105826467,-0.0005003974883983631,-2.7704608928895453,-8.048654729642141,-9.852726333477925,37.101352091424914,1.1000003814697266,3.6061847248722216,2.0499999046325676,-3.3716912702466395,7.471691079511775,-0.6608456828070359,4.760845492072171,1.9706494732055653,54.83872754020347,-20.69026615364124,2.710845587439603,5,0.05000019073486328,-3.8249998092651367,-9.999999761581421,-9.525000095367432,0.5,2,0.10566034856832274,3.6666836209198292,27.25,-1.1818188123464304,26.899999618530273,3.124997913840436,26.0,0.10566034856832274
611,2001-05-10,28.149999618530273,28.149999618530273,26.20000076293945,26.20000076293945,566540.0,0.06226413654831231,1.0000000000000036,-9.74995708481966,66.40926544252696,70.09805082058384,-1.3626911491070146,-3.978625065554855,-9.429557863531311,-11.356844304298576,38.15996827381634,1.9499988555908239,3.6944824589200778,3.289999580383302,-1.9355045876441466,8.515503748410751,0.6772474963695778,5.902751664397027,0.24723684995239026,100.0,24.222811341636927,2.6127520840137244,5,-1.3999996185302734,-5.024999618530273,-11.324999332427979,-11.174999713897705,-2.3999996185302734,3,0.07282419794633754,3.00001271568989,26.5,3.6666836209198292,27.25,-1.1818188123464304,26.899999618530273,0.07282419794633754
612,2001-05-11,27.70000076293945,27.899999618530273,27.29999923706055,27.29999923706055,408593.0,-0.015985749971186625,-1.999990463293251,0.20512910801565776,71.66666984558105,69.75776420515402,-0.6520507595480147,-3.0759515698788213,-8.700471980261117,-10.764494584535292,39.275793390131994,0.850000381469723,3.6826914629740983,2.4525007247924755,-2.3741224127672247,7.279123862352176,0.039189156012625403,4.865812293572326,0.6252909609147714,79.06981695659833,0.8023720241104826,2.413311568779851,5,-0.9500007629394496,-4.350000381469723,-10.775000333786007,-10.725000858306881,-1.9500007629394496,4,0.018050541019080546,1.0000000000000036,28.149999618530273,3.00001271568989,26.5,3.6666836209198292,27.25,0.018050541019080546
613,2001-05-14,27.70000076293945,28.0,27.29999923706055,27.45000076293945,311696.0,0.0,-1.5454431960050465,0.624997615823315,70.4347859258237,69.18276669092978,-0.36077887523245167,-2.598813829753606,-8.463987664297452,-10.620698546274529,40.46391696343636,0.7000007629394496,3.528933411785257,2.065000724792476,-2.1802571389621583,6.310258588547111,-0.05762820708483929,4.187629656669792,0.554785111178898,77.50005722045881,-3.789339400029462,2.122628931877317,5,-1.1500015258788991,-4.350000381469723,-10.775000333786007,-10.725000858306881,-1.9500007629394496,0,-0.02346575841068399,-1.999990463293251,27.70000076293945,1.0000000000000036,28.149999618530273,3.00001271568989,26.5,-0.02346575841068399
614,2001-05-15,27.85000038146973,28.10000038146973,27.60000038146973,27.649999618530273,208976.0,0.005415148534254621,-2.3333418104600057,0.8000030517578267,67.14976335056458,67.7467620346601,-0.632121476099698,-2.2913533971849525,-8.430524299471688,-10.62457004029881,41.367287710569464,0.5,3.3440666965681984,1.850000286102297,-1.7625512427193968,5.462551814923991,0.04372452169144836,3.6562760505131457,0.33568975990746,85.00003814697283,5.826355602774555,1.8062757644108474,5,-1.37500095367432,-4.3750000000000036,-10.362500190734867,-10.875000476837162,-4.85000038146973,1,-0.06283662391489153,-1.5454431960050465,27.70000076293945,-1.999990463293251,27.70000076293945,1.0000000000000036,28.149999618530273,-0.06283662391489153
615,2001-05-16,27.70000076293945,28.20000076293945,27.60000038146973,27.70000076293945,657507.0,-0.005385982638265396,-4.999980926586787,0.0,62.234049136955115,66.57067939528298,-0.6088565339888241,-2.0246331983796004,-8.088574549645159,-10.3126622126772,40.918356433132274,0.6000003814697195,3.185639258398865,1.5600006103515582,-2.0898879677640885,5.209889188467205,-0.2649436787062669,3.3849448994093834,-2.900001525878899,75.0,-1.6441383970551442,1.824944289057824,5,-1.2000007629394496,-3.8000001907348597,-10.212500572204586,-10.725000858306881,-5.45000076293945,2,0.0,-2.3333418104600057,27.85000038146973,-1.5454431960050465,27.70000076293945,-1.999990463293251,27.70000076293945,0.0
616,2001-05-17,29.20000076293945,29.70000076293945,28.75,28.75,960451.0,0.05415162305724164,-3.2222184546263564,100.0,66.82243348833956,66.29216379712003,-1.9274703382067138,-3.2585264440842003,-9.368789082588304,-11.638791146909679,40.6269694435345,2.0,2.832859042944552,2.7850006103515597,-0.9192080406716663,6.489209261374786,0.9328962848399449,4.637104935863174,-4.332001495361322,79.1666799121348,4.93567289727487,1.8521043255116136,5,-1.350000381469723,-4.650000572204586,-11.187500953674313,-12.225000858306881,-6.45000076293945,3,-0.07534248991293468,-4.999980926586787,27.70000076293945,-2.3333418104600057,27.85000038146973,-1.5454431960050465,27.70000076293945,-0.07534248991293468
617,2001-05-18,29.20000076293945,29.35000038146973,28.75,29.0,486167.0,0.0,1.4000015258788863,0.4444453863434026,66.82243348833956,65.94954988060988,-1.5933748714993143,-2.9946418482857347,-9.10739851834931,-11.462356547260207,40.31983553894377,0.6000003814697301,2.4215683648718525,2.5200005531311014,-1.1849610796217114,6.224962185883914,0.667519736754695,4.372481369507508,-4.13872143554687,79.1666799121348,7.541755850279188,1.8524808163764066,5,-1.2750005722045863,-4.650000572204586,-11.187500953674313,-12.225000858306881,-6.650001525878899,4,-0.11815070797252103,-3.2222184546263564,29.20000076293945,-4.999980926586787,27.70000076293945,-2.3333418104600057,27.85000038146973,-0.11815070797252103
618,2001-05-21,29.54999923706055,29.54999923706055,28.25,29.20000076293945,344505.0,0.011986248800558874,6.428599455040741,1.74998569493989,57.98815953656606,65.74460777122742,-1.7075018043746937,-2.9401333957488553,-9.16075976516289,-11.632093998776568,40.60649962653925,1.2999992370605504,2.194987099183958,2.517499065399175,-0.837979927033242,5.872978057831592,0.8397595691829665,4.195238561615383,-4.303171052246096,92.85707149377191,22.870347604199054,1.6777394962162082,5,-1.6249990463256871,-4.999999046325687,-11.537499427795414,-12.574999332427982,-7.79999923706055,0,-0.12859557817838208,1.4000015258788863,29.20000076293945,-3.2222184546263564,29.20000076293945,-4.999980926586787,27.70000076293945,-0.12859557817838208
619,2001-05-22,31.45000076293945,31.45000076293945,30.29999923706055,30.29999923706055,886427.0,0.06429785363567753,1.0,3.285732970027161,66.34146831632809,66.20766983678052,-3.295653197408022,-4.4002253025806475,-10.766555881866527,-13.328577399784887,41.460237183831985,1.9000015258788991,2.12603847512635,3.9950005531310993,0.649476765301916,7.3405243409602825,2.322238659216506,5.667762447045693,-6.025045674999994,100.0,30.813968984956205,1.6727618939145925,5,-2.625,-6.025000572204586,-13.437500953674313,-14.525001049041744,-9.749999999999996,1,-0.18124008345514275,6.428599455040741,29.54999923706055,1.4000015258788863,29.20000076293945,-3.2222184546263564,29.20000076293945,-0.18124008345514275
620,2001-05-23,29.60000038146973,31.04999923706055,29.5,30.35000038146973,292370.0,-0.058823540114178674,-2.263153667928845,-0.6521730477068765,63.25581807971654,65.85728679646824,-1.072453727422218,-2.2480628308813273,-8.6393932812822,-11.288540531647069,41.67843708269927,1.9500007629394496,1.9375105003750939,1.8800001144409215,-1.245683262216108,5.005683491097951,0.31715842611240674,3.4428418027694363,-3.813542553030274,42.18750186264486,-27.6458623840548,1.5628416883285154,5,-0.22500038146973012,-3.4499998092651403,-11.362500667572025,-12.750000476837162,-6.950000762939457,2,-0.2229729829869016,1.0,31.45000076293945,6.428599455040741,29.54999923706055,1.4000015258788863,29.20000076293945,-0.2229729829869016
621,2001-05-24,27.95000076293945,29.5,27.79999923706055,28.25,313087.0,-0.055743229637362335,-4.6666475932531535,0.3999989827474006,58.36910363110132,64.37977943930383,0.6103806311126476,-0.4186950336480031,-6.736973352751743,-9.499281119522973,41.11524914117768,1.8000011444091797,1.9354663655336282,0.102500438690182,-2.8265691329992073,3.0315700103795713,-1.3620343471545127,1.5670352245348766,-1.8237303584299944,4.109629127970834,-67.74598258883923,1.4645347858446947,5,1.4249992370605504,-1.3000001907348597,-7.6500010490417445,-9.150001049041744,-4.8500003814697195,3,-0.20393562101427265,-2.263153667928845,29.60000038146973,1.0,31.45000076293945,6.428599455040741,29.54999923706055,-0.20393562101427265
622,2001-05-25,28.60000038146973,29.0,28.149999618530273,28.45000076293945,153326.0,0.02325579967039415,-1.2666619194999198,-0.5000000000000178,57.456145194099534,62.937708246890026,0.11339648018386228,-0.8774033416698508,-7.100840612526401,-9.99604550061526,40.446226995839496,1.0499992370605504,1.9883712532239528,0.602500057220464,-2.143497258811383,3.348497373252311,-0.7704986007954595,1.9754987152363874,-2.1543061554544742,21.917830410126857,-50.05887480051247,1.3729986580159232,5,0.9250001907348597,-1.9499998092651403,-8.300000667572025,-9.800000667572025,-5.200000762939457,4,-0.20454546515530858,-4.6666475932531535,27.95000076293945,-2.263153667928845,29.60000038146973,1.0,31.45000076293945,-0.20454546515530858
623,2001-05-28,28.54999923706055,28.75,28.25,28.35000038146973,95966.0,-0.001748291739239849,-1.5000023841880203,1.3333290947699736,55.855853224175696,61.68282934395793,0.3315116859465057,-0.6272219859546162,-6.749717315152008,-9.779568837046334,39.74105006244581,0.5,1.8329805664526155,0.4049989700317411,-2.105589360849141,2.915587300912623,-0.8502951954087017,1.660293135472184,-1.8040466188298439,20.54793661543482,-49.544007595026045,1.2552941654404417,5,0.9750013351440394,-1.8999986648559606,-8.187499523162845,-9.749999523162845,-4.649999618530277,0,-0.21015762382968628,-1.2666619194999198,28.60000038146973,-4.6666475932531535,27.95000076293945,-2.263153667928845,29.60000038146973,-0.21015762382968628
624,2001-05-29,28.20000076293945,28.75,28.04999923706055,28.649999618530273,232647.0,-0.012259141277551122,1.1538497653959696,-2.2500071525983185,57.94393106447906,61.20614955812726,0.822917368833469,-0.2922050148886619,-6.106126596910432,-9.270625189347204,38.10785775786778,0.7000007629394496,1.6414101675260753,0.05500049591064027,-2.455587834970242,2.5655888267915223,-1.2002936695298025,1.310294661351083,-1.171805256026218,12.307739257812282,-57.246925641343545,1.2552941654404417,5,1.4249992370605504,-1.5500001907348597,-7.625000953674313,-9.400001049041744,-4.45000076293945,1,-0.22872342512189092,-1.5000023841880203,28.54999923706055,-1.2666619194999198,28.60000038146973,-4.6666475932531535,27.95000076293945,-0.22872342512189092
625,2001-05-30,26.45000076293945,27.79999923706055,26.04999923706055,27.75,326008.0,-0.06205673590973293,1.500004087182311,2.8888945403066026,42.12963298188071,58.462505057409615,2.65629599844463,1.3996013756137025,-4.062309211266612,-7.3686458166388356,36.10577386829695,2.150001525878899,1.4343488025880546,-1.612499523162846,-4.235249337107334,1.0102502907816415,-2.92387443013509,-0.30112461619060227,5.0,11.594244562951696,-51.87409123961072,1.3113749069722442,5,2.2999992370605504,0.3499994277954137,-5.800001144409176,-7.6500010490417445,-3.2000007629394496,2,-0.1795841158029562,1.1538497653959696,28.20000076293945,-1.5000023841880203,28.54999923706055,-1.2666619194999198,28.60000038146973,-0.1795841158029562
626,2001-05-31,25.95000076293945,26.25,25.29999923706055,25.29999923706055,341781.0,-0.01890359113715334,-1.9230724086529078,-0.5000014671921102,41.93548273682244,55.697288307241045,2.957851583693351,1.9358462850594655,-3.234394168000314,-6.7260145692909425,34.11242911985437,1.1500015258788991,1.268438903063263,-2.0724995613098187,-4.801770760789637,0.6567716381699995,-3.437135161049728,-0.7078639615699096,5.391999969482423,17.567605185100238,-42.11265886735599,1.3646355997399093,5,2.4249992370605504,1.8499994277954137,-5.300001144409176,-7.1500010490417445,-3.400001525878899,3,-0.12716767041957389,1.500004087182311,26.45000076293945,1.1538497653959696,28.20000076293945,-1.5000023841880203,28.54999923706055,-0.12716767041957389
627,2001-06-01,26.70000076293945,26.79999923706055,25.54999923706055,25.649999618530273,241438.0,0.028901733254324657,1.0000030517624579,1.6153825838938112,45.68965460542544,54.33078775933653,2.02933979868142,1.3080414312371254,-3.713538483840413,-7.353121531984289,33.43058267934328,1.25,1.20572257623299,-1.3574995994567907,-3.9939395258544685,1.2789403269408872,-2.6757195626556296,-0.03927963625795172,4.400319909667971,40.579745399420666,-16.150525824070236,1.3182199631988392,6,1.6749992370605504,1.2249994277954137,-5.775000572204586,-7.625000476837158,-5.400001525878903,4,-0.13483147110866933,-1.9230724086529078,25.95000076293945,1.500004087182311,26.45000076293945,1.1538497653959696,28.20000076293945,-0.13483147110866933
628,2001-06-04,26.70000076293945,26.70000076293945,26.70000076293945,26.70000076293945,0.0,0.0,1.0,0.0,44.978167102747115,51.95708762449421,1.7685330396683412,1.3621267173816065,-3.448381626902158,-7.2393595008693055,32.466186496992144,0.0,0.9408713623543754,-1.3474996566772504,-4.003867210886181,1.3088678975316803,-2.6756834337817175,-0.019315879572783246,4.168307052246096,40.579745399420666,-12.055147073882651,1.3281837771044658,6,1.4749984741211009,1.4249992370605504,-5.3250005245208705,-7.500000476837158,-5.100000381469723,0,-0.12359554494806213,1.0000030517624579,26.70000076293945,-1.9230724086529078,25.95000076293945,1.500004087182311,26.45000076293945,-0.12359554494806213
629,2001-06-05,27.70000076293945,27.85000038146973,27.04999923706055,27.04999923706055,204509.0,0.037453182450392974,-1.4615362043264704,100.0,50.0,50.48421894897015,0.20188565621578647,0.419053293119493,-4.156466340127455,-8.119425944411443,31.649724889415243,1.1499996185302805,0.6823802174748899,-0.369999694824223,-3.005466090271483,2.265466700623037,-1.687732892547853,0.9477335028994069,2.9455747091210966,94.11766465834137,42.48133279822105,1.31773319772363,6,-0.30000114440917613,0.4249992370605504,-5.86250019073486,-8.500000476837158,-6.9999999999999964,1,-0.13718415305942144,1.0,26.70000076293945,1.0000030517624579,26.70000076293945,-1.9230724086529078,25.95000076293945,-0.13718415305942144
630,2001-06-06,29.29999923706055,29.60000038146973,28.45000076293945,28.45000076293945,399370.0,0.057761676175178245,-1.7058863128416346,1.3076868903834895,50.403219728141266,49.59912073753014,-1.6149751083970507,-1.012323085051996,-5.520533516571273,-9.62808887117377,31.354504161310672,1.8999996185302805,0.5617559950237947,1.0899988174438526,-1.4912285772818947,3.6712262121696,-0.20061487991901927,2.3806125148067245,1.1317531855999974,93.02323105659546,43.01579844617559,1.2906136973628735,6,-1.8499994277954102,-1.1749992370605504,-5.712498664855961,-8.599998950958259,-7.099998474121097,2,-0.18941977411523447,-1.4615362043264704,27.70000076293945,1.0,26.70000076293945,1.0000030517624579,26.70000076293945,-0.18941977411523447
631,2001-06-07,30.20000076293945,30.35000038146973,29.29999923706055,29.29999923706055,656477.0,0.030716776427097026,-1.3333319204849081,1.058827225318847,53.75939871189425,49.18837112839622,-2.4163555439005684,-1.8454882342081014,-6.198295434322926,-10.424207274812584,30.67390701058542,1.0500011444091797,0.17479645367156138,1.8875002861022914,-0.8422333286737747,4.617233900878357,0.5226334787142584,3.2523670934903244,-4.900001525878899,96.87500869234181,48.467607524856206,1.3648668073880328,6,-2.3750009536743093,-2.0750007629394496,-6.225000381469723,-9.500000476837158,-8.20000076293945,3,-0.23013246978020896,-1.7058863128416346,29.29999923706055,-1.4615362043264704,27.70000076293945,1.0,26.70000076293945,-0.23013246978020896
632,2001-06-08,28.20000076293945,31.10000038146973,27.5,30.85000038146973,1127202.0,-0.06622516388987454,1.2857148047207763,-2.944439028525441,45.48495516646494,48.036049121983915,-0.5353614243830194,0.2043692565209021,-4.018892342469687,-8.342076429317295,29.561034450922342,3.60000038146973,-0.11878798239231969,-0.1374997138977072,-2.8527341972249616,2.577734769429547,-1.4951169555613326,1.2201175277659182,-2.7990015029907163,34.09091204651151,-8.334768528557397,1.3576172416636265,6,-9.536743093008226e-07,-0.07500076293944957,-4.225000381469723,-7.500000476837158,-5.850000381469723,4,-0.2003546586177456,-1.3333319204849081,30.20000076293945,-1.7058863128416346,29.29999923706055,-1.4615362043264704,27.70000076293945,-0.2003546586177456
633,2001-06-11,27.04999923706055,28.0,27.0,27.95000076293945,600971.0,-0.04078019484986095,1.0,0.33962326620184574,34.507037713116006,45.431949860721346,0.4240861656063757,1.3736028079562068,-2.6669140187253966,-7.115797452149408,28.253691184842957,1.2000007629394496,-0.2766595783626684,-1.2550011634826639,-4.0175131927171215,1.5075108657517937,-2.6362571780998927,0.12625485113456492,-1.4210399322509772,1.2194934733793164,-32.52208129730696,1.3812560146172284,6,1.1500005722045898,1.3250007629394496,-3.074998855590824,-6.349998950958259,-6.099998474121097,0,-0.21256932207680312,1.2857148047207763,28.20000076293945,-1.3333319204849081,30.20000076293945,-1.7058863128416346,29.29999923706055,-0.21256932207680312
634,2001-06-12,26.10000038146973,27.45000076293945,25.649999618530273,27.0,576344.0,-0.035120106557683384,1.000000000000004,0.9999978807273383,36.84210450837012,44.84444669699795,1.1676659309103599,2.303895794546534,-1.4702324248797893,-6.095069303773361,26.586735966897308,1.8000011444091761,-0.5048440040381621,-2.117500019073482,-5.046533286828211,0.811533248681247,-3.582016652950845,-0.6529833851961193,5.0,8.256893576960692,-23.407714886076793,1.4645166338773645,6,2.09999942779541,2.27499961853027,-2.050000190734867,-5.400000095367439,-6.10000038146973,1,-0.17241379058350048,1.0,27.04999923706055,1.2857148047207763,28.20000076293945,-1.3333319204849081,30.20000076293945,-0.17241379058350048
635,2001-06-13,27.70000076293945,28.20000076293945,26.79999923706055,26.899999618530273,584712.0,0.06130269571205349,-1.799997711186012,-0.8888905372155661,49.056603773584904,45.63568236774933,-0.2641537690501998,0.7419347958541529,-2.806319407516444,-7.626293772086189,24.922239603004474,2.1000003814697195,-0.6825835900132162,-0.5174996376037626,-3.4465329053584917,2.4115336301509664,-1.9820162714811254,0.9470169962736001,3.2909996032714908,37.614694631776686,2.3627578970734504,1.4645166338773645,6,0.6249990463256907,0.6749992370605504,-3.1500005722045863,-7.000000476837158,-7.300001144409176,2,-0.2527075742671271,1.000000000000004,26.10000038146973,1.0,27.04999923706055,1.2857148047207763,28.20000076293945,-0.2527075742671271
636,2001-06-14,27.0,27.79999923706055,26.70000076293945,27.5,308924.0,-0.025270784969652405,1.0,-0.6249991059316101,43.98496148948712,45.446272021533964,0.6710173008253335,1.337226559986263,-1.8789478472388836,-6.8576958976969,22.62792918509303,1.0999984741211009,-0.8901201003034167,-1.107500362396241,-4.046399925248533,1.831399200456051,-2.576950143822387,0.3619494190299051,3.884180351257328,24.770645733664157,-11.665319659296483,1.4694497814261462,6,1.375,1.375,-2.3874998092651367,-6.299999713897709,-6.850000381469727,3,-0.17777774952076097,-1.799997711186012,27.70000076293945,1.000000000000004,26.10000038146973,1.0,27.04999923706055,-0.17777774952076097
637,2001-06-15,25.75,26.60000038146973,25.35000038146973,26.25,574827.0,-0.04629629629629628,1.0833320087865015,1.0,40.34483021703257,44.93145681201013,1.980342281517359,2.440641802736181,-0.4098023328693259,-5.525712127940075,20.22231528349206,1.6499996185302699,-0.7905503423985039,-2.185000324249266,-5.255933531044221,0.8859328825456885,-3.7204669276467435,-0.6495337208517888,5.029496736602788,14.035072455814678,-23.40224412080814,1.5354666033974773,6,2.47500038146973,2.625,-0.8125,-5.049999713897709,-6.850000381469727,4,-0.1456310679611651,1.0,27.0,-1.799997711186012,27.70000076293945,1.000000000000004,26.10000038146973,-0.1456310679611651
638,2001-06-18,25.75,26.20000076293945,25.149999618530273,25.79999923706055,611158.0,0.0,1.4705842754114375,0.09999847412110086,41.34275442140889,43.96954063661112,2.046639078693442,2.2570803116926825,-0.17969096539540885,-5.445291139432641,18.162806410769793,1.0500011444091761,-0.6410576264500456,-1.9950003623962402,-5.115037519102632,1.1250367943101516,-3.5550189407494344,-0.4349817840430461,4.8123168823974645,19.672136273442423,-20.078731805828152,1.560018578353196,6,2.375,2.5500001907348633,-0.6999998092651367,-5.049999713897709,-4.100000381469727,0,-0.132038820137098,1.0833320087865015,25.75,1.0,27.0,-1.799997711186012,27.70000076293945,-0.132038820137098
639,2001-06-19,25.75,26.5,25.5,26.20000076293945,552604.0,0.0,-1.1052614671715448,9.000152590218256,47.177416625802245,43.611118069684565,1.9455364349150877,1.9058703678502802,0.04226964385062004,-5.377625753216314,15.295882184808024,1.0,-0.5861919735038548,-1.7100003242492683,-4.41936029428669,0.9993596457881537,-3.0646803092679775,-0.35532033923055906,4.487577846565433,19.672136273442423,-22.6637966235112,1.3546799850187108,6,2.375,2.5500001907348633,-0.8000001907348633,-5.049999713897709,-3.3500003814697266,1,-0.18640773736157468,1.4705842754114375,25.75,1.0833320087865015,25.75,1.0,27.0,-0.18640773736157468
640,2001-06-20,23.0,25.10000038146973,22.85000038146973,25.0,994607.0,-0.10679611650485432,1.0454538361102519,4.444436909252779,39.931739059110875,42.07471144159752,4.143650991089089,4.359580581788183,2.919151713161746,-2.602408695488432,13.35815899321503,2.89999961853027,-0.5890934898944806,-4.1300003051757805,-7.308944246670073,-0.9510563636814879,-5.719472275922925,-2.540528334428636,6.932323152883324,3.030296024429409,-40.68556632799192,1.5894719707471459,6,3.97500038146973,4.15000057220459,1.9749999046325684,-1.9499998092651367,-0.7000007629394531,2,-0.13043478260869568,-1.1052614671715448,25.75,1.4705842754114375,25.75,1.0833320087865015,25.75,-0.13043478260869568
641,2001-06-21,22.25,23.10000038146973,22.0,23.04999923706055,391732.0,-0.03260869565217395,1.4444411477980643,0.3999996185302752,34.81228566741572,40.88885927503649,4.075983063037697,4.9125232970351895,3.81894886704573,-1.8464656460901026,12.672952311591468,1.1000003814697301,-0.769755951080672,-4.595000267028809,-8.420661642610483,-0.7693388914471342,-6.507830954819646,-2.6821695792379714,7.115737331170237,5.434782157998939,-37.08003878935337,1.9128306877908379,6,2.8500003814697266,4.475000381469727,2.950000286102295,-1.1999998092651367,1.25,3,-0.08314608456043715,1.0454538361102519,23.0,-1.1052614671715448,25.75,1.4705842754114375,25.75,-0.08314608456043715
642,2001-06-22,22.75,22.95000076293945,22.0,22.200000762939453,503692.0,0.022471910112359605,1.0000000000000075,-0.6874997019764888,36.96369516467656,41.16182121409877,3.0414404742185077,4.165343957251011,3.4776445574262773,-2.3351596894002675,11.950716209460763,0.9500007629394496,-1.0952587349746317,-3.8025002479553223,-7.944642590297192,0.3396420943865479,-5.873571419126257,-1.7314290767843872,5.879163598053214,16.666666666666664,-25.015056369719062,2.071071171170934,6,2.3500003814697266,3.9750003814697266,3.450000286102295,-1.1999998092651367,1.8500003814697301,4,-0.11428573105361439,1.4444411477980643,22.25,1.0454538361102519,23.0,-1.1052614671715448,25.75,-0.11428573105361439
643,2001-06-25,22.54999923706055,22.95000076293945,22.299999237060547,22.85000038146973,183623.0,-0.008791242327008786,1.5999961853173459,-0.5454573828366128,32.05574667436872,40.630003676987506,2.834014788044154,4.1031635782843985,3.8372889457649357,-2.0961603286269437,11.189449570926252,0.6500015258789027,-1.5966158541129047,-3.702501010894771,-8.096932708917521,0.6919306871279787,-5.899716859906146,-1.5052851618833962,5.416248001187341,12.222205268012232,-21.883775391713186,2.1972158490113745,6,2.550001144409176,4.175001144409176,3.687500953674313,-0.9999990463256871,3.850000381469723,0,-0.16186251627590142,1.0000000000000075,22.75,1.4444411477980643,22.25,1.0454538361102519,23.0,-0.16186251627590142
644,2001-06-26,21.75,22.75,21.549999237060547,22.75,176672.0,-0.0354766857706037,1.4000015258789062,3.3333206177242873,22.140230492121105,37.639295534602645,3.2990008844367686,4.632689233634508,4.77158454945107,-1.2598218078378451,10.645213300753067,1.2000007629394531,-1.8690542699262487,-4.180000209808348,-8.906788748845397,0.5467883292287006,-6.543394479326871,-1.8166059402898256,5.619622514423103,5.633822491985103,-20.151227453189417,2.3633942695185244,6,2.924999237060547,4.75,4.487500190734863,-0.19999980926513672,4.79999923706055,1,-0.004597718688263308,1.5999961853173459,22.54999923706055,1.0000000000000075,22.75,1.4444411477980643,22.25,-0.004597718688263308
645,2001-06-27,21.700000762939453,21.850000381469727,21.5,21.549999237060547,176427.0,-0.002298815497036588,-1.8000030517578125,-0.15000152587890625,16.535435081215468,34.589348155905796,2.691428024077293,4.54142568667141,4.817833088713137,-1.1702116951158992,11.427940034570472,0.35000038146972656,-1.8980272262335767,-3.992499446868898,-9.07334866589811,1.0883497721603135,-6.532924056383504,-1.4520748373542922,4.971266958200143,12.500044703472895,-4.115280543089565,2.5404246095146066,6,2.34999942779541,4.59999942779541,5.424999713897705,0.7249994277954102,5.099998474121097,2,0.03225801064423561,1.4000015258789062,21.75,1.5999961853173459,22.54999923706055,1.0000000000000075,22.75,0.03225801064423561
646,2001-06-28,22.649999618530273,22.70000076293945,21.5,21.5,353580.0,0.04377874756637268,-1.0869585408612201,7.666586134988047,26.180251819144033,33.015506111695956,1.1840012179538064,3.511562517496941,3.9137307421882923,-2.0802618183007127,12.484068185161581,1.2000007629394496,-1.9070563066989799,-2.877500534057617,-8.134423581887638,2.379422513772404,-5.505962057972628,-0.24903901014260654,3.297290621649779,79.3102767890265,62.22431666463844,2.6284615239150115,6,1.3500003814697266,3.65000057220459,5.1125006675720215,-0.22499942779541016,2.800001144409176,3,-0.015452555733527995,-1.8000030517578125,21.700000762939453,1.4000015258789062,21.75,1.5999961853173459,22.54999923706055,-0.015452555733527995
647,2001-06-29,23.10000038146973,23.25,22.5,22.79999923706055,183137.0,0.01986758368734387,1.4999984105438462,0.2608706468899426,31.96347366020936,31.973363804896014,0.3560045379029546,2.928158447421584,3.5093542757626146,-2.479307974567856,13.16681453039401,0.75,-2.2533347229205205,-2.247499752044675,-7.581351663069018,3.0863521589796683,-4.914425707556845,0.41942620346749493,2.2246692250851154,91.42859322684173,69.34752144638145,2.6669259555121707,6,0.8999996185302699,3.199999809265133,4.912499904632565,-0.6750001907348668,1.8500003814697195,4,0.017316000516222507,-1.0869585408612201,22.649999618530273,-1.8000030517578125,21.700000762939453,1.4000015258789062,21.75,0.017316000516222507
648,2001-07-02,23.399999618530273,23.5,22.649999618530273,22.649999618530273,130716.0,0.012986979744866067,-1.2666676839192708,2.4999904632932157,36.89319920906133,30.830672980813688,-0.3491109354128348,2.496238717605266,3.304539103961609,-2.7332760519040207,13.828198889713327,0.8500003814697266,-2.4924318985092064,-1.7825004577636712,-7.144283093714414,3.5792821781870714,-4.463391775739041,0.8983908602116983,1.389216243106894,94.99998092651367,68.23027422792724,2.6808913179753713,7,-0.09999942779541016,2.90000057220459,4.687500953674316,-0.9749994277954102,1.75,0,0.05128208472230855,1.4999984105438462,23.10000038146973,-1.0869585408612201,22.649999618530273,-1.8000030517578125,21.700000762939453,0.05128208472230855
649,2001-07-03,23.899999618530273,24.0,23.0,23.5,197046.0,0.02136752171585732,2.333331214058422,0.5333328247070312,29.347817298368867,29.654681674064577,-1.2730002994463767,1.7886609732911758,2.8913767415874503,-3.156725934136688,13.788826911897456,1.0,-2.5765792693764844,-1.0925004005432122,-6.346899744234005,4.16189894314758,-3.7197000723886084,1.534699271302184,0.4287260224776901,95.99998474121094,67.68559631782979,2.627199671845396,7,-1.1499996185302734,2.40000057220459,4.187500953674316,-1.4749994277954102,0.8000011444091761,1,0.10460251212981975,-1.2666676839192708,23.399999618530273,1.4999984105438462,23.10000038146973,-1.0869585408612201,22.649999618530273,0.10460251212981975
650,2001-07-04,23.75,24.25,23.399999618530273,23.85000038146973,117207.0,-0.006276134766712516,-1.1249979138404171,-0.25000119209404126,31.21386786149779,29.254857473407025,-1.1235817410194997,1.5826952221954258,3.0863521202117994,-2.911110726194586,12.876489902873036,0.8500003814697266,-2.705568950318586,-0.9650000572204576,-5.83360012418051,3.903600009739595,-3.399300090700482,1.4692999762595669,-2.25,81.81818181818183,50.86386440520396,2.4343000334800258,7,-0.875,2.5500001907348633,4.387500286102295,-1.3249998092651367,-0.04999923706055043,2,0.11789470471833896,2.333331214058422,23.899999618530273,-1.2666676839192708,23.399999618530273,1.4999984105438462,23.10000038146973,0.11789470471833896
651,2001-07-05,23.25,23.399999618530273,22.100000381469727,22.899999618530273,440093.0,-0.021052631578947323,3.0,-3.4999904632930914,34.17721060563407,28.94524807795786,-0.5216739076894044,1.6182925841507085,3.5909834138580514,-2.3653333502094718,11.851887339651565,1.6499996185302734,-2.980502889612467,-1.1175000190734856,-5.278380070284598,3.0433800321376268,-3.19794004467904,0.9629400065320688,-1.6950000000000003,53.48836384056692,19.55142575954494,2.0804400256055553,7,-0.375,3.0500001907348633,4.525000095367432,-0.8249998092651367,-0.14999961853026988,3,0.15268813922841074,-1.1249979138404171,23.75,2.333331214058422,23.899999618530273,-1.2666676839192708,23.399999618530273,0.15268813922841074
652,2001-07-06,22.54999923706055,23.0,22.200000762939453,22.75,238359.0,-0.030107559696320396,1.2857096146615006,-0.5714301284461564,31.395341100531496,28.871869680864837,0.16424541178706065,1.9745421166991157,4.281129278846901,-1.6055970709245138,11.905079069174066,1.0499992370605469,-2.9424587091452743,-1.5350007057189892,-5.353391234158231,2.2833898227202525,-3.444195969938608,0.3741945585006299,-0.941099237060552,20.93018304340167,-14.199322931560587,1.9091952642196202,7,0.3250007629394496,3.750000953674313,5.537500858306881,-0.12499904632568715,1.5500011444091797,4,0.12860317623039186,3.0,23.25,-1.1249979138404171,23.75,2.333331214058422,23.899999618530273,0.12860317623039186
653,2001-07-09,21.299999237060547,22.200000762939453,21.100000381469727,22.200000762939453,1066486.0,-0.055432374380999905,1.4444411477980756,4.499990463293296,27.411160140628738,29.45752853069902,1.3614579920288215,2.921464326003708,5.5065460850375025,-0.284959927153114,12.441380070493224,1.4499988555908239,-2.7829211110645105,-2.497500705718995,-6.241053414527261,1.2460520030892717,-4.369277060123128,-0.6257243513148616,2.950000762939453,6.34917078765031,-29.465933041143245,1.8717763544041337,7,1.3750009536743164,4.80000114440918,6.850000858306885,1.1250009536743164,3.5500011444091832,0,0.17136158012288316,1.2857096146615006,22.54999923706055,3.0,23.25,-1.1249979138404171,23.75,0.17136158012288316
654,2001-07-10,21.600000381469727,21.799999237060547,21.25,21.350000381469727,255340.0,0.014084561274875451,-1.4444369092527445,-0.27777730682829654,40.540542630404026,32.12476270283108,1.15991974786861,2.389562963141522,5.101122326969975,-0.5110639682824356,13.732317540962214,0.5499992370605469,-2.681049721706678,-1.9724995613098137,-5.674060647321479,1.7290615247018515,-3.8232801043156464,-0.12171901830398113,2.586999626159667,15.873017795262145,-23.094046050824275,1.8507805430058326,7,1.0749998092651367,4.5,6.549999237060547,1.4749999046325648,2.549999237060547,1,0.1643518136280233,1.4444411477980756,21.299999237060547,1.2857096146615006,22.54999923706055,3.0,23.25,0.1643518136280233
655,2001-07-11,20.700000762939453,21.200000762939453,20.649999618530273,21.200000762939453,165513.0,-0.041666648270171636,1.2000045776367188,-2.0,39.73510335304345,33.63085731770879,2.126808593202284,2.8862298704210048,5.886291476130303,0.468728173445335,14.82473030440325,0.9500007629394531,-2.5098905722428455,-2.5224991798400893,-5.889439764149184,0.8444414044690056,-4.205969471994635,-0.8390288876855436,3.4252592521667466,1.8182234330610794,-39.680651794979525,1.683470292154547,7,1.7499990463256836,5.174999237060547,7.062499046325684,2.5749998092651367,2.7499999999999964,2,0.19323670785372404,-1.4444369092527445,21.600000381469727,1.4444411477980756,21.299999237060547,1.2857096146615006,22.54999923706055,0.19323670785372404
656,2001-07-12,22.200000762939453,22.200000762939453,21.100000381469727,21.100000381469727,267015.0,0.07246376544514654,1.0,-2.200000762939453,46.783629905623044,35.277541344976974,0.6216349953759099,1.062671682530457,4.330044788070975,-0.9451402337773125,15.761487709574117,1.5,-2.0818919860482765,-0.7824992179870591,-3.665165035501161,2.100166599527043,-2.22383212674411,0.6588336907699919,1.7862488363037095,65.95748480005714,20.436898169301386,1.441332908757052,7,0.2499990463256836,3.674999237060547,5.587499141693115,1.0749998092651367,0.399999618530277,3,0.06756756524549701,1.2000045776367188,20.700000762939453,-1.4444369092527445,21.600000381469727,1.4444411477980756,21.299999237060547,0.06756756524549701
657,2001-07-13,22.0,22.649999618530273,21.799999237060547,22.450000762939453,240698.0,-0.009009043066040445,1.0000044878871925,-0.4090914608031322,46.78362990562303,36.37647808903939,0.7254839239466548,1.0196027115803368,4.494493592573871,-0.6545063153639532,16.598524487166593,0.8500003814697266,-1.5724199953689855,-0.7949999809265123,-3.3935621493656143,1.8035621875125898,-2.0942810651460633,0.5042811032930388,1.8527996000146487,67.50001907348633,17.03345771833228,1.2992810842195517,7,0.4499998092651367,3.875,5.974999904632568,2.0500001907348633,0.9500007629394496,4,0.05000001733953319,1.0,22.200000762939453,1.2000045776367188,20.700000762939453,-1.4444369092527445,21.600000381469727,0.05000001733953319
658,2001-07-16,22.350000381469727,22.350000381469727,21.700000762939453,22.0,89611.0,0.015909108248624015,2.714279486215334,-0.7777773068282965,53.70370588402897,39.08268793189051,0.23566004461643075,0.4235376199480463,4.083261166620325,-0.9117165257751374,17.40113403737032,0.6499996185302734,-1.2899430396720675,-0.27499961853027344,-2.473683197923606,1.923683960863059,-1.3743414082269396,0.8243421711663927,1.3746872192855477,85.00003814697266,27.670159349938373,1.0993417896966666,7,0.09999942779541016,2.0749998092651367,5.812499523162842,1.6999998092651367,0.6499996185302734,0,0.07829977494993323,1.0000044878871925,22.0,1.0,22.200000762939453,1.2000045776367188,20.700000762939453,0.07829977494993323
659,2001-07-17,20.950000762939453,21.600000381469727,20.799999237060547,21.600000381469727,203872.0,-0.06263980289195015,1.4615434274194732,-1.857139743107667,46.03174635212035,40.72911887529301,1.3110688565116106,1.5236116841521365,5.393214865988131,0.5762694246903308,18.592436474646735,1.5500011444091797,-1.1695733160912845,-1.4349992752075202,-3.203167691290588,0.3331691408755475,-2.319083483249056,-0.5509150671659846,2.65169931852682,15.000057220458984,-46.0176431934883,0.8840842080415343,7,1.0749988555908203,3.47499942779541,7.337499141693115,3.09999942779541,1.4499988555908203,1,0.1861574929118559,2.714279486215334,22.350000381469727,1.0000044878871925,22.0,1.0,22.200000762939453,0.1861574929118559
660,2001-07-18,20.0,20.850000381469727,19.950000762939453,20.799999237060547,241198.0,-0.04534609681828772,-1.0000042385632966,1.2307687793255024,35.978841959155304,40.92930013679537,1.8698237449177348,2.358244639959608,6.264452506933942,1.6184075009359375,18.773848009223208,1.0,-1.1793897608994612,-2.2350000381469712,-4.272051213389307,-0.1979488629046351,-3.2535256257681375,-1.216474450525805,3.483632062948832,1.851824379740558,-54.50349116131694,1.0185255876211678,7,1.4750003814697266,4.075000762939453,8.287499904632568,4.050000190734863,3.25,2,0.20749998092651367,1.4615434274194732,20.950000762939453,2.714279486215334,22.350000381469727,1.0000044878871925,22.0,0.20749998092651367
661,2001-07-19,20.399999618530273,20.75,19.049999237060547,19.600000381469727,614690.0,0.019999980926513672,1.2666676839192708,-1.0,35.63829614545192,41.400739586230976,1.1432632724704241,1.9104932972498219,5.735521314456026,1.339353999001709,18.779021100519977,1.7000007629394531,-1.1630862892409866,-1.7425004005432143,-3.938495297992361,0.45349449690593246,-2.8404978492677877,-0.6445029518186409,2.871614566417996,37.50000662273761,-13.823150443774324,1.0979974487245736,7,0.4499998092651367,3.0249996185302734,7.950000286102295,3.65000057220459,3.8500003814697266,3,0.14950986281581669,-1.0000042385632966,20.0,1.4615434274194732,20.950000762939453,2.714279486215334,22.350000381469727,0.14950986281581669
662,2001-07-20,20.149999618530273,20.299999237060547,19.649999618530273,20.299999237060547,463129.0,-0.01225490218994485,7.666683620919853,-0.1874997019764919,32.62032511004482,41.97953569394387,1.136540952427378,2.061410096841861,5.865533456513106,1.7148643943193278,18.784473752098453,0.75,-1.1925139064202313,-1.8625003814697259,-4.209698983649947,0.48469822071049506,-3.0360996825598363,-0.6889010803796154,2.7838853705869795,33.33333333333333,-11.950082997525328,1.173599301090111,7,0.6999998092651367,2.6750001907348633,8.225000381469727,3.90000057220459,4.700000762939457,4,0.12158812949487086,1.2666676839192708,20.399999618530273,-1.0000042385632966,20.0,1.4615434274194732,20.950000762939453,0.12158812949487086
663,2001-07-23,18.899999618530273,20.0,18.75,19.5,426954.0,-0.062034740628505,-1.777778955153976,4.0000127156898895,25.24753036177296,40.28031210854042,2.2465477003349577,3.1873582196268444,6.978546599654088,3.0604295838559104,18.931815830131903,1.3999996185302734,-1.2810533688376005,-2.9300004005432143,-5.640681006664494,-0.21931979442193494,-4.285340703603854,-1.5746600974825746,3.7231745104224423,5.263143805367479,-32.216781158903565,1.35534030306064,7,1.8000001907348633,3.7250003814697266,9.40000057220459,5.600000381469727,5.550001144409176,0,0.21428577916151914,7.666683620919853,20.149999618530273,1.2666676839192708,20.399999618530273,-1.0000042385632966,20.0,0.21428577916151914
664,2001-07-24,21.649999618530273,21.700000762939453,19.700000762939453,20.149999618530273,374480.0,0.1455026484394104,1.4999964237264294,-2.4999984105438164,41.732283701078586,40.50222103609988,-0.5538581497964792,0.45269207302341385,4.115854934955237,0.3934168699150753,18.307072346341783,2.8000011444091797,-1.2213654515694792,-0.17500038146972585,-2.8866710470126655,2.536670284073214,-1.5308357142411957,1.180834951301744,0.5858570975271711,98.3050463905861,63.68930871181164,1.3558353327714692,7,-0.9499998092651367,0.9750003814697266,6.562500476837158,3.075000762939453,2.899999618530277,1,0.06235567691716071,-1.777778955153976,18.899999618530273,7.666683620919853,20.149999618530273,1.2666676839192708,20.399999618530273,0.06235567691716071
665,2001-07-25,22.399999618530273,23.29999923706055,22.149999618530273,22.149999618530273,533714.0,0.03464203294295087,-8.199996948242216,0.16666666666666666,46.71814592200846,40.49494503792049,-1.1592625618292374,-0.25526443571110136,3.264390553644809,-0.265198715823729,17.262512788860292,1.649999618530277,-0.9694450066113447,0.5399996757507317,-2.182924424874674,3.2629237763761374,-0.8214623745619711,1.9014617260634346,-3.6499996185302734,80.21978528700356,46.00883646678976,1.361462050312703,7,-1.375,-0.47499942779541016,5.812500476837158,2.325000762939453,1.3500003814697266,2,0.0,1.4999964237264294,21.649999618530273,-1.777778955153976,18.899999618530273,7.666683620919853,20.149999618530273,0.0
666,2001-07-26,22.299999237060547,22.70000076293945,21.850000381469727,22.450000762939453,170004.0,-0.004464302820210819,1.6153796495181931,-0.600006103515625,48.987854438592485,40.7398588749171,-1.1662268947865329,-0.19270998636750747,3.2113156832425425,-0.07027422288356888,16.81455893631084,0.850000381469723,-0.9242412416611145,0.4574993133544929,-2.2484930331676054,3.163491659876591,-0.8954968599065545,1.8104954866155403,-3.4589992523193374,78.02197433672458,40.39070576643525,1.3529961732610485,7,-1.2749996185302734,-0.7999992370605469,4.762501239776611,2.5500011444091797,1.0500011444091832,3,0.04260093253100372,-8.199996948242216,22.399999618530273,1.4999964237264294,21.649999618530273,-1.777778955153976,18.899999618530273,0.04260093253100372
667,2001-07-27,23.5,23.60000038146973,22.899999618530273,23.0,290254.0,0.053811695246390956,-1.0000000000000102,-3.3332994252581254,58.94309031340057,41.32201270040283,-2.3815186602644864,-1.4347686141097178,1.8690277020482284,-1.1490470251895495,16.52077317800322,1.3000011444091832,-0.7647940175151291,1.6375000953674324,-1.113169617121514,4.388169807856379,0.2621652391229574,3.0128349516119073,-4.569820030212405,97.93813662671452,54.02213711487903,1.375334856244474,7,-2.3249998092651367,-2.0,2.4125003814697266,1.7750005722045898,-0.6000003814697266,4,0.03191489361702127,1.6153796495181931,22.299999237060547,-8.199996948242216,22.399999618530273,1.4999964237264294,21.649999618530273,0.03191489361702127
668,2001-07-30,24.60000038146973,24.95000076293945,23.25,23.25,333454.0,0.0468085268710523,-1.5185189371408658,2.7000007629394602,61.45037967879091,43.035194181144,-3.496485114982846,-2.572133039463001,0.6253053254610386,-2.1074185452470537,16.592574866073818,1.7000007629394496,-0.7439328604085489,2.6775004386901884,-0.260360464760506,5.615361342140883,1.208569986964843,4.146430890415534,-5.48302759521485,93.33332606724343,43.97523236361944,1.4689304517253465,7,-2.7500000000000036,-2.7500000000000036,1.3124999999999964,0.8249998092651332,-1.3000011444091797,0,0.010162601468425736,-1.0000000000000102,23.5,1.6153796495181931,22.299999237060547,-8.199996948242216,22.399999618530273,0.010162601468425736
669,2001-07-31,26.399999618530273,26.399999618530273,24.95000076293945,25.0,617471.0,0.07317069955886724,1.0714275009775216,1.0370364614312995,70.35713599652753,46.85500462974092,-4.964133806626837,-4.400870322969805,-1.3617150937959437,-3.76905295721037,17.242529558363834,1.7999992370605433,-0.6576593000104758,4.352499675750732,0.8937997329864658,7.811199618514998,2.6231497043686005,6.081849647132863,-6.933045153674318,100.0,42.784877923221345,1.729349971382133,7,-3.8249998092651367,-3.8249998092651367,-0.4874992370605469,-0.9749994277954102,-4.5,1,-0.07386359408210408,-1.5185189371408658,24.60000038146973,-1.0000000000000102,23.5,1.6153796495181931,22.299999237060547,-0.07386359408210408
670,2001-08-01,26.54999923706055,26.899999618530273,25.5,26.149999618530273,408342.0,0.005681803814307385,1.545452969133908,0.2857140910868237,67.19366778423714,50.361157034050386,-4.567643465097717,-4.564362767048689,-1.6412086911574768,-3.7792091636285434,18.170622393507248,1.3999996185302734,-0.6561512447151472,4.3624993324279835,0.4207025524207886,8.304296112435178,2.391600942424386,6.333397722431581,-6.528401159910651,93.06929832976672,35.43324577848378,1.9708983900035975,8,-3.7249994277954137,-3.7249994277954137,-0.962499618530277,-1.1249990463256871,-5.7500000000000036,2,-0.07532956901965726,1.0714275009775216,26.399999618530273,-1.5185189371408658,24.60000038146973,-1.0000000000000102,23.5,-0.07532956901965726
671,2001-08-02,26.79999923706055,27.899999618530273,26.79999923706055,27.10000038146973,266634.0,0.009416196127457255,-6.333307902115218,-0.7500035762820905,68.89763365632103,54.39196909474774,-4.262588801033804,-4.779833847938132,-1.9672749759553732,-3.892080788689089,18.588263870739233,1.350000381469723,-0.4436803914129399,4.434999370574953,0.0025713150423847253,8.867427426107522,2.218785342808669,6.651213398341238,-6.090561005772614,77.99999237060554,20.718909646874486,2.2162140277662834,8,-3.4749994277954137,-3.4749994277954137,-1.6249990463256871,-1.3749990463256871,-7.04999923706055,3,-0.1138059449211789,1.545452969133908,26.54999923706055,1.0714275009775216,26.399999618530273,-1.5185189371408658,24.60000038146973,-0.1138059449211789
672,2001-08-03,25.45000076293945,26.149999618530273,25.399999618530273,26.0,250420.0,-0.0503730788265937,-1.3076868903834642,1.8333237966265608,61.313870950451374,58.39934027126756,-2.3263649615269557,-3.3744444117513908,-0.7315528452786744,-2.401033319972324,18.723338991149856,1.399999618530277,-0.042106353777029426,2.9400008201599093,-1.7026615975300459,7.582663237849864,0.6186696113149317,5.261332029004887,-3.877695165182434,47.31184824558769,-6.195994288655406,2.3213312088449776,8,-1.6500005722045863,-2.125000953674313,-0.30000066757201793,0.6999998092651403,-6.20000076293945,4,-0.08251474728942887,-6.333307902115218,26.79999923706055,1.545452969133908,26.54999923706055,1.0714275009775216,26.399999618530273,-0.08251474728942887
673,2001-08-06,24.95000076293945,26.35000038146973,24.95000076293945,25.25,125085.0,-0.019646364833438623,-8.333354526149643,0.5454539149252001,65.6250009313226,61.054086630183555,-0.9810944686429366,-2.72677820760563,-0.35238343010771445,-1.756669696071146,18.21844616714115,1.3999996185302805,0.35891003719895664,2.2575007438659647,-2.4710546108985056,6.986056098630435,-0.10677693351626871,4.621778421248198,-2.618371882689644,0.0,-55.967249627231865,2.3642776773822347,8,-0.07500076293944957,-1.6250009536743129,0.19999933242798207,1.524999618530277,-7.2499999999999964,0,-0.08216437201293525,-1.3076868903834642,25.45000076293945,-6.333307902115218,26.79999923706055,1.545452969133908,26.54999923706055,-0.08216437201293525
674,2001-08-07,25.149999618530273,25.20000076293945,24.04999923706055,24.79999923706055,340808.0,0.008015985950906357,4.111087563736905,-1.1666709052299375,71.36929775839789,63.793103500893494,-0.7067272859279896,-2.7902406671511955,-0.6620969080658767,-1.8144664838119056,17.508708484092704,1.1500015258788991,0.8590518734373624,2.2799996376037583,-2.541487223556075,7.101486498763592,-0.13074379297615835,4.690743068183675,-2.150166249686812,28.571435648788224,-32.826588814536876,2.4107434305799162,8,-0.27499961853027344,-1.8249998092651367,-0.34999942779541016,1.3250007629394531,-6.44999885559082,1,-0.07355866439483605,-8.333354526149643,24.95000076293945,-1.3076868903834642,25.45000076293945,-6.333307902115218,26.79999923706055,-0.07355866439483605
675,2001-08-08,24.70000076293945,25.149999618530273,23.899999618530273,24.95000076293945,374874.0,-0.017892598903232915,2.8461673895053954,-0.714284935776924,67.7686048119109,65.87985354237333,0.11603961538374818,-2.1346515237379116,-0.2728874167787474,-1.21625340440524,16.436373856450718,1.25,1.6061524054493859,1.6300007820129352,-3.1440959940595903,6.404097558085461,-0.7570476060233275,4.017049170049198,-1.1121474441335693,20.000028610229403,-42.58595140785147,2.3870483880362623,8,0.6999988555908239,-1.3750009536743129,-0.17500066757201793,1.774999618530277,-6.350000381469723,2,-0.11336036671749317,4.111087563736905,25.149999618530273,-8.333354526149643,24.95000076293945,-1.3076868903834642,25.45000076293945,-0.11336036671749317
676,2001-08-09,23.70000076293945,24.25,23.70000076293945,23.95000076293945,161755.0,-0.04048582870897832,-3.3999938964844034,1.0,63.81323771552114,66.42098103149783,1.4924626293290721,-1.0714470532577103,0.6695687470921747,-0.05558392252779498,16.03688504871772,1.0,1.992997497613949,0.5550007820129359,-4.208666590610644,5.318668154636516,-1.826832904298854,2.936834468324726,4.199998855590824,0.0,-63.5480267616669,2.381833686311791,8,1.8749990463256871,-0.37500095367431285,0.8874993324279821,2.774999618530277,-6.600000381469723,3,-0.12236292964233741,2.8461673895053954,24.70000076293945,4.111087563736905,25.149999618530273,-8.333354526149643,24.95000076293945,-0.12236292964233741
677,2001-08-10,23.10000038146973,24.35000038146973,23.10000038146973,23.79999923706055,136628.0,-0.025316470976995187,-2.5714344102604625,2.7999954223632812,67.21312218666007,67.06128575459441,2.268291150506908,-0.4056077416762598,1.1796883655088486,0.6673020315595224,15.945898300533484,1.25,2.2593790114808456,-0.09999961853026917,-4.833308296431699,4.633309059371161,-2.4666539574809825,2.266654720420444,4.7159992599487275,0.0,-67.9910126430874,2.366654338950714,8,2.39999961853027,0.2249994277954066,1.4874997138977015,3.3749999999999964,-6.60000038146973,4,-0.14502165914062148,-3.3999938964844034,23.70000076293945,2.8461673895053954,24.70000076293945,4.111087563736905,25.149999618530273,-0.14502165914062148
678,2001-08-13,24.10000038146973,24.29999923706055,22.95000076293945,23.79999923706055,225090.0,0.04329004257515834,2.8571448034201743,-0.428573764104185,61.722495112075485,66.10188121187751,1.3297442559984596,-1.3362923404461426,0.09957454319679826,-0.2083383941469208,15.822625759141498,1.3499984741211009,2.5452216429484125,0.8125003814697287,-3.9193486790885466,5.544349442028004,-1.553424148809409,3.1784249117488663,3.527359289550777,51.11109415690136,-12.506505193902875,2.3659245302791385,8,1.3249998092651332,-0.7750005722045934,0.4874997138977015,2.3749999999999964,-8.35000038146973,0,-0.20124482592120008,-2.5714344102604625,23.10000038146973,-3.3999938964844034,23.70000076293945,2.8461673895053954,24.70000076293945,-0.20124482592120008
679,2001-08-14,24.85000038146973,25.25,24.399999618530273,24.70000076293945,405978.0,0.031120331457615613,-1.2666619194999198,0.4999968210977622,61.72249511207548,65.49397313719288,0.3763299975619958,-1.8752798358989473,-0.7557139081553359,-0.8235649358192028,15.205447509806227,1.1499996185302699,2.628441374204879,1.3675004005432179,-3.2794314380418115,6.014432239128247,-0.9559655187492986,3.6909663198357343,2.4967177550659123,82.60870646889961,20.219917424073827,2.3234659192925147,8,0.5749998092651332,-1.5250005722045934,-0.4625000953674352,1.4250001907348597,-10.85000038146973,1,-0.28772633838114237,2.8571448034201743,24.10000038146973,-2.5714344102604625,23.10000038146973,-3.3999938964844034,23.70000076293945,-0.28772633838114237
680,2001-08-15,24.149999618530273,25.25,23.79999923706055,24.899999618530273,225402.0,-0.028169044353876016,-1.0000000000000049,-5.000012715689653,58.37104447299426,64.32435211682323,0.7823628267978009,-0.8942805379644128,-0.2228871109427999,-0.031410794650536644,14.037648662934588,1.4500007629394496,2.569739472872218,0.4599996566772475,-3.8935351078081872,4.813534421162682,-1.7167677255654716,2.6367670389199667,2.9329154755895956,52.17388059330179,-7.897136508029888,2.176767382242718,8,0.5000009536743164,-0.8249998092651367,0.23750066757202148,2.1250009536743164,-13.25,2,-0.225672834023941,-1.2666619194999198,24.85000038146973,2.8571448034201743,24.10000038146973,-2.5714344102604625,23.10000038146973,-0.225672834023941
681,2001-08-16,23.45000076293945,23.70000076293945,23.10000038146973,23.60000038146973,165690.0,-0.028985460316683254,2.4285698715538624,0.1999994913737074,49.76303668836403,63.040926087702424,1.0696792751170783,0.04841483485561682,0.2693427878511976,0.7432360810556595,12.52554748533907,1.0499992370605433,2.1779531374859573,-0.39249925613403747,-4.4654234739383725,3.6804249616702975,-2.428961365036205,1.64396285276813,3.3849394713095933,21.739137645932917,-32.15636041992515,2.036462108902168,8,1.1999998092651403,-0.12500095367431285,0.7124991416931188,2.5999994277954137,-11.900000572204585,3,-0.21748401772036619,-1.0000000000000049,24.149999618530273,-1.2666619194999198,24.85000038146973,2.8571448034201743,24.10000038146973,-0.21748401772036619
682,2001-08-17,22.60000038146973,23.649999618530273,22.350000381469727,23.5,248984.0,-0.03624734984286504,1.1666674613960215,6.000012715689582,40.29125782105878,60.226065742117555,1.6459854056471634,1.1503534205760744,0.9618892302202333,1.6517242517909203,11.074473963945847,1.2999992370605469,1.8079155649075638,-1.3649996757507274,-5.103997612248929,2.3739982607474737,-3.234498643999828,0.5044992924983731,4.001843484500736,8.62069078914928,-38.622006429656864,1.8694989682491008,8,1.1999998092651332,0.7249994277954066,1.5624995231628382,3.449999809265133,-9.60000038146973,4,-0.24336282775063944,2.4285698715538624,23.45000076293945,-1.0000000000000049,24.149999618530273,-1.2666619194999198,24.85000038146973,-0.24336282775063944
683,2001-08-20,22.95000076293945,23.5,22.0,22.299999237060547,191387.0,0.015486742281504151,-1.4,-0.7222242237617582,30.50847348040827,55.68597415567426,1.0979068196839208,1.1798158184304057,0.49232924398031486,1.3788078230412637,9.204089090867724,1.5,1.3651942488750564,-1.2174993515014698,-4.154069858003663,1.719071155000723,-2.685784604752566,0.25078590174962656,3.311695624270957,29.230792705829217,-10.870080416693781,1.4682852532510973,8,0.6749992370605504,0.37499904632568715,1.2124991416931188,3.0999994277954137,-10.000000953674315,0,-0.2810457755345769,1.1666674613960215,22.60000038146973,2.4285698715538624,23.45000076293945,-1.0000000000000049,24.149999618530273,-0.2810457755345769
684,2001-08-21,23.0,23.25,22.299999237060547,22.899999618530273,127151.0,0.0021786159214989276,2.1666671964853945,0.1538463795673565,29.71428123006818,51.457715979913964,0.7943970282295751,1.3029435088541135,0.3515123257513473,1.4325132973845385,8.578467286121342,0.9500007629394531,1.1003232179848084,-1.2350001335144043,-3.983990104286981,1.5139898372581726,-2.6094951189006927,0.13949485187188415,2.8355267484893645,30.76923076923077,-2.5227885453627046,1.3744949853862878,8,0.625,0.3249998092651367,0.4375,3.0500001907348633,-10.449999809265135,1,-0.3152173913043478,-1.4,22.95000076293945,1.1666674613960215,22.60000038146973,2.4285698715538624,23.45000076293945,-0.3152173913043478
685,2001-08-22,22.399999618530273,23.5,22.0,22.399999618530273,330507.0,-0.026086973107379396,-2.750003576282097,0.0,25.82416879916009,47.23670832254051,1.155327162969531,2.005781342739418,0.8002698192921365,2.1305888365513397,9.024577063395874,1.5,0.7801535633842072,-1.8350005149841309,-4.583990485756708,0.913989455788446,-3.2094955003704193,-0.4605055295978424,3.0519744551101553,23.529378765609447,-3.93771089654528,1.3744949853862878,8,1.2250003814697266,0.9250001907348633,0.8250002861022949,3.65000057220459,-10.349999427795408,2,-0.3749999893563133,2.1666671964853945,23.0,-1.4,22.95000076293945,1.1666674613960215,22.60000038146973,-0.3749999893563133
686,2001-08-23,23.25,23.35000038146973,22.60000038146973,23.25,121198.0,0.03794644624755117,6.499971389879381,0.0,37.20929562046064,43.90294981518502,0.26237260639519633,1.2971050814461087,-0.1716481027612815,1.3678364774703624,9.332448835686684,0.9500007629394567,0.3691250827393233,-1.0325001716613755,-3.6713342265326965,1.6063338832099454,-2.3519171990970342,0.28691685577428316,1.8567766662763852,75.75759327225963,48.702206265673595,1.3194170274356598,8,0.375,0.07499980926513672,-0.47499942779541016,2.450000762939453,-10.449999809265135,3,-0.5311828121062248,-2.750003576282097,22.399999618530273,2.1666671964853945,23.0,-1.4,22.95000076293945,-0.5311828121062248
687,2001-08-24,24.25,24.649999618530273,23.29999923706055,23.399999618530273,264990.0,0.043010752688172005,-1.571426495405122,100.0,46.15384131695111,42.17309939350453,-0.622843579167629,0.3754222335936319,-1.2441618301825415,0.4625835859393881,9.869690608341774,1.3999996185302734,0.04537578350501548,-0.07000017166137695,-2.683205072120174,2.54320472879742,-1.3766026218907754,1.2366022785680215,0.5460989996487484,84.9056725996014,52.17959816575683,1.306602450229398,8,-0.625,-0.9250001907348633,-2.1125006675720215,1.0,-12.100000381469727,4,-0.5237113323408302,6.499971389879381,23.25,-2.750003576282097,22.399999618530273,2.1666671964853945,23.0,-0.5237113323408302
688,2001-08-27,24.85000038146973,24.95000076293945,24.5,24.5,208361.0,0.024742283771947537,-1.5714301284461463,0.411764969875129,48.42105664704977,40.695161786279456,-1.235158509993731,-0.2159608885910025,-1.9111989581944364,-0.0350254112836943,9.750206426403297,0.7000007629394496,-0.15504611848464123,0.5175002098083539,-2.103723465896845,3.138723885513553,-0.7931116280442474,1.8281120476609551,-2.85000038146973,96.6101574370416,60.741272829284554,1.3106118378526004,8,-1.2250003814697301,-1.5250005722045934,-3.0125007629394567,0.3999996185302699,-13.150000572204595,0,-0.476861175032661,-1.571426495405122,24.25,6.499971389879381,23.25,-2.750003576282097,22.399999618530273,-0.476861175032661
689,2001-08-28,24.45000076293945,24.899999618530273,24.35000038146973,24.60000038146973,339725.0,-0.016096563878870374,-2.142849357769211,-0.42856987155384946,48.67724878404012,39.618073376395664,-1.003382151337469,0.03210532324211712,-1.5842662692152665,0.45969225738297936,8.968374317631165,0.5499992370605433,-0.36463745296023475,0.2150005340576122,-2.2209362056868507,2.650937273802075,-1.0029678358146192,1.4329689039298437,-2.3910007476806605,83.05085184107585,43.30854491629498,1.2179683698722317,8,-0.975000381469723,-0.6500005722045863,-2.787500858306881,0.649999618530277,-13.400000572204586,1,-0.4703476725900826,-1.5714301284461463,24.85000038146973,-1.571426495405122,24.25,6.499971389879381,23.25,-0.4703476725900826
690,2001-08-29,24.54999923706055,25.25,24.20000076293945,24.20000076293945,243615.0,0.004089917014345357,-5.0000217983650215,-2.3333290947699736,54.97075175420323,40.196708383711126,-1.1629727243325299,-0.23759211275819325,-1.6690218806636814,0.4224238975913508,7.892877145934427,1.0499992370605504,-0.5438242326301825,0.4149990081787145,-1.7723086864642354,2.6023067028216644,-0.6786548391427623,1.5086528555001912,-2.4331792068481484,73.58487306772969,27.625095844220283,1.0936538473214756,8,-0.9249992370605504,0.3250007629394496,-2.887499332427982,0.5500011444091761,-11.04999923706055,2,-0.4887983470162618,-2.142849357769211,24.45000076293945,-1.5714301284461463,24.85000038146973,-1.571426495405122,24.25,-0.4887983470162618
691,2001-08-30,23.75,24.79999923706055,23.149999618530273,24.54999923706055,214816.0,-0.03258652798053352,1.5384624413489867,-2.2857220708446504,53.71428434410841,41.688155775161086,-0.3530727534882274,0.33960472172311995,-0.8385831263278902,1.2955085687145953,6.5295405261629815,1.649999618530277,-0.811974385622463,-0.23250026702880788,-2.027603355275282,1.5626028212176664,-1.1300518111520468,0.665051277094431,-1.5078527709960952,28.571441546586986,-22.243490255892137,0.8975515441232373,8,-0.125,1.125,-2.2750000953674316,1.3500003814697266,-10.800000190734865,3,-0.49263157091642673,-5.0000217983650215,24.54999923706055,-2.142849357769211,24.45000076293945,-1.5714301284461463,24.85000038146973,-0.49263157091642673
692,2001-08-31,23.35000038146973,23.75,22.899999618530273,23.20000076293945,222129.0,-0.0168420892012745,-1.2666619194999198,-0.18749970197649996,45.39877171394163,43.34263335666479,0.18383460063509816,0.6052420179349305,-0.42828338468085647,1.767009620800895,6.022657710599415,0.8500003814697266,-1.0162599270364225,-0.5274998664855914,-2.2028552903585563,1.1478555573873734,-1.3651775784220739,0.310177845450891,-0.9875390416259826,19.14896552731703,-30.321962865566384,0.8376777119364825,8,0.2749996185302699,1.5999994277954066,-2.0875005722045934,1.7499999999999964,-10.200000762939457,4,-0.4518201292667735,1.5384624413489867,23.75,-5.0000217983650215,24.54999923706055,-2.142849357769211,24.45000076293945,-0.4518201292667735
693,2001-09-03,22.899999618530273,23.35000038146973,22.5,22.85000038146973,91545.0,-0.019271980967356717,-1.2666676839192803,0.3333290947699973,37.57961056063913,44.21655883783934,0.6995633758068394,0.9420886370524855,0.03344842823504024,2.286620981488241,5.840547447235587,0.8500003814697301,-1.0697457477405727,-0.8750005722045913,-2.524721436868404,0.7747202924592216,-1.6998610045364977,-0.05014013987268484,-0.42203673228027583,14.545440673828125,-29.464200839545917,0.8248604323319055,9,0.7250003814697266,2.0500001907348633,-1.5624995231628418,2.200000762939453,-9.349999427795408,0,-0.4694323222303153,-1.2666619194999198,23.35000038146973,1.5384624413489867,23.75,-5.0000217983650215,24.54999923706055,-0.4694323222303153
694,2001-09-04,23.29999923706055,23.60000038146973,21.899999618530273,23.20000076293945,394524.0,0.01746723254120086,3.857139743107628,2.000000000000284,44.370856409944224,46.27730190570424,0.3873252510464482,0.41780646424175316,-0.32413992868229613,1.9496843746413575,6.28616813064895,1.7000007629394567,-0.9253683037537215,-0.38250093460082724,-1.9105803850490801,1.1455785158474256,-1.1465406598249537,0.3815387906232992,1.9500007629394496,41.79102863015386,-1.1369035908332208,0.764039725224126,9,0.2750005722045863,1.600000381469723,-1.4499988555908239,1.8000011444091761,-9.149999618530277,1,-0.49785406899690665,-1.2666676839192803,22.899999618530273,-1.2666619194999198,23.35000038146973,1.5384624413489867,23.75,-0.49785406899690665
695,2001-09-05,21.899999618530273,22.5,21.600000381469727,22.200000762939453,345673.0,-0.060085822505241304,1.0,-3.0000572213318994,40.60605149842503,46.65471922547806,1.909774334378998,1.683600582973746,1.1044891333764078,3.3357892004876,6.902038941224259,1.6999988555908239,-0.7418061898849224,-1.642500495910646,-3.2867170126374816,0.0017160208161897117,-2.464608754274064,-0.8203922375472281,3.2830003738403306,9.37497951089602,-34.73643690473737,0.8221082583634176,9,1.5250005722045898,2.8500003814697266,0.6750001907348633,3.200000762939453,-5.75,2,-0.4954337724560911,3.857139743107628,23.29999923706055,-1.2666676839192803,22.899999618530273,-1.2666619194999198,23.35000038146973,-0.4954337724560911
696,2001-09-06,20.799999237060547,22.350000381469727,20.75,21.950000762939453,330915.0,-0.050228328795904775,-1.5600006103515625,3.8333237966265488,39.41175559812561,45.90559859005301,2.9342635858113937,2.693286691889707,2.190301146791519,4.434517838231898,7.834612638411398,1.6000003814697266,-0.5766889893639018,-2.597500801086426,-4.645214902562138,-0.5497866996107135,-3.621357851824282,-1.5736437503485696,4.2396807708740205,1.6666412353515625,-44.99531347653948,1.0238570507378566,9,2.200000762939453,3.52500057220459,2.02500057220459,4.30000114440918,-4.94999885559082,3,-0.35096151465494874,1.0,21.899999618530273,3.857139743107628,23.29999923706055,-1.2666676839192803,22.899999618530273,-0.35096151465494874
697,2001-09-07,19.75,21.0,19.0,20.5,296846.0,-0.05048073440261014,1.2857142857142858,0.6521730477068725,32.608685736842276,44.148668488918844,3.6641320747526045,3.667477584758693,3.199111310421678,5.473933314761808,9.1014050228568,2.0,-0.33326710462927167,-3.4800000190734863,-6.09863796560553,-0.8613620725414428,-4.789318992339506,-2.1706810458074663,5.032299207458493,16.304346473996816,-31.217408350838724,1.3093189732660213,9,2.375,2.9250001907348633,3.5749998092651367,5.175000190734863,-4.75,4,-0.344303807125816,-1.5600006103515625,20.799999237060547,1.0,21.899999618530273,3.857139743107628,23.29999923706055,-0.344303807125816
698,2001-09-10,19.25,19.399999618530273,19.0,19.100000381469727,260441.0,-0.025316455696202556,-1.2857096146615006,-0.1999994913736979,30.569943578044644,42.13674568825268,3.67242969007863,3.990070636012412,3.6415916121051097,5.98268863231635,10.351119101665764,0.75,-0.3012970065117706,-3.7375000000000007,-6.865619718989624,-0.6093802810103774,-5.301559859494812,-2.173440140505189,5.069715270861813,5.434782157998939,-42.37994778911582,1.5640598594948119,9,2.875,3.4250001907348633,4.3125,5.675000190734863,-3.6000003814697266,0,-0.316883136699726,1.2857142857142858,19.75,-1.5600006103515625,20.799999237060547,1.0,21.899999618530273,-0.316883136699726
699,2001-09-11,17.700000762939453,20.600000381469727,17.700000762939453,19.25,504412.0,-0.08051944088626217,-2.7419368335043797,-10.333354526149817,27.83018689683459,39.12112737076729,4.65362750419802,5.245905159105927,5.098755132166737,7.524535328335155,11.818234122879531,2.8999996185302734,-0.4924386399642202,-4.929999256134032,-8.725065233544484,-1.1349332787235795,-6.827532244839258,-3.0324662674288057,6.194137286253415,0.0,-48.78458796260091,1.897532988705226,9,3.549999237060547,3.7749996185302734,6.399999141693115,7.22499942779541,-1.7000007629394531,1,-0.23446329905781282,-1.2857096146615006,19.25,1.2857142857142858,19.75,-1.5600006103515625,20.799999237060547,-0.23446329905781282
700,2001-09-12,18.700000762939453,19.75,17.399999618530273,17.5,295178.0,0.05649717270599308,-2.357139743107667,-0.7741944216793044,28.83720534114589,36.357007481549225,3.0581337872487317,4.02292768110895,4.02046110702674,6.501357691145284,13.645252467066888,2.3500003814697266,-0.7611785771406332,-3.657499313354492,-7.762986486595871,0.4479878598868865,-5.7102428999751815,-1.6047557267338028,4.574723557628072,26.262645334163576,-18.3206228680821,2.05274358662069,9,1.8749990463256836,2.6249990463256836,5.399999141693115,6.22499942779541,-3.400000572204588,2,-0.24331555929273474,-2.7419368335043797,17.700000762939453,-1.2857096146615006,19.25,1.2857142857142858,19.75,-0.24331555929273474
701,2001-09-13,18.350000381469727,19.0,18.350000381469727,19.0,109990.0,-0.018716597175940985,1.0,-0.5416660043932569,20.792071167922927,33.6229296431027,2.8626258635801847,4.18587017148959,4.302605135701697,6.808346026645253,15.16878378618557,0.6499996185302734,-1.0474485487561083,-3.752499675750734,-8.192209582703061,0.6872102312015933,-5.972354629226899,-1.5326447222745685,4.219756974853329,26.388907285382242,-12.552954592878624,2.219854953476164,9,2.1499996185302734,2.97499942779541,6.0124993324279785,6.574999809265137,-3.3000001907348615,3,-0.11989104725910893,-2.357139743107667,18.700000762939453,-2.7419368335043797,17.700000762939453,-1.2857096146615006,19.25,-0.11989104725910893
702,2001-09-14,17.100000381469727,18.5,17.0,18.399999618530273,208305.0,-0.06811988959206128,1.0,2.0,13.953475580783504,30.997803534229853,3.5009967075322734,5.27304903810845,5.491391192060981,8.004435182943375,16.540367666367082,1.5,-1.48189633085099,-4.727499675750732,-9.688237326931215,0.233237975429752,-7.207868501340975,-2.247130850160488,4.849386046318195,2.7777880798140546,-27.676856198789576,2.4803688255902423,9,3.1999998092651367,4.024999618530273,7.34999942779541,7.824999809265137,-1.7000007629394531,4,-0.0730994135739641,1.0,18.350000381469727,-2.357139743107667,18.700000762939453,-2.7419368335043797,17.700000762939453,-0.0730994135739641
703,2001-09-17,16.5,17.350000381469727,15.699999809265135,16.850000381469727,476161.0,-0.035087740823673386,1.4444446014278294,0.26923122067449756,13.698616536072834,27.589776881577475,3.461722810202076,5.654989715133635,6.062240875497661,8.546488434230472,17.943390748457716,1.6500005722045916,-1.9061516473788132,-5.005000019073485,-10.471346518412808,0.46134648026583847,-7.738173268743147,-2.271826769403823,4.756472327897612,16.326532598238693,-7.166258749595372,2.733173249669662,9,2.5999999046325684,3.9749999046325684,7.912499904632568,8.425000190734863,-0.5,0,-0.09090909090909094,1.0,17.100000381469727,1.0,18.350000381469727,-2.357139743107667,18.700000762939453,-0.09090909090909094
704,2001-09-18,15.75,17.049999237060547,15.300000190734865,16.5,394576.0,-0.045454545454545414,-1.1212114556541364,2.14285480733075,12.068963816276295,24.418989361338724,3.3839918162312728,6.149264815924063,6.76410267446952,9.192077207156174,19.46278271859026,1.7499990463256818,-2.278514250070934,-5.392500019073488,-11.378296532365368,0.5932964942183929,-8.385398275719428,-2.3996017624275474,4.617436724916416,10.112355697818492,-6.753138697127982,2.9928982566459403,9,3.075000286102295,4.525000095367432,8.625,9.175000190734863,1.3500003814697266,1,-0.0063492305695064255,1.4444446014278294,16.5,1.0,17.100000381469727,1.0,18.350000381469727,-0.0063492305695064255
705,2001-09-19,14.0,15.600000381469727,13.899999618530273,15.25,528931.0,-0.11111111111111116,-1.344827404770737,1.6666666666666667,11.15537612461388,21.279391642059647,4.353328247561901,7.6288252209086025,8.473650931811868,10.828026533018186,21.026572659305376,1.8500003814697266,-2.6331886690506714,-6.722500038146972,-13.467437494348232,0.02243741805428634,-10.0949687662476,-3.3500313100463437,5.455298148763738,1.9607916468607849,-12.869448428578966,3.372468728100629,9,3.4499998092651367,5.574999809265137,10.375,10.925000190734863,2.6000003814697266,2,0.1428571428571428,-1.1212114556541364,15.75,1.4444446014278294,16.5,1.0,17.100000381469727,0.1428571428571428
706,2001-09-20,10.899999618530273,13.100000381469727,10.5,12.600000381469727,1257915.0,-0.22142859867640907,-1.0800003051757812,1.3600006103515625,9.180325367411655,18.676240489900692,6.594850205063015,10.283389809923086,11.447986386394128,13.816347681259138,22.91286402281679,3.5,-3.22194460822908,-9.205000400543213,-17.13315800271834,-1.2768427983680866,-13.169079201630776,-5.24092159945565,7.4442388241867725,4.999995231628418,-8.900444509925215,3.9640788010875636,9,4.65000057220459,6.975000381469727,13.08750057220459,14.02500057220459,7.100000381469727,3,0.4036697913937979,-1.344827404770737,14.0,-1.1212114556541364,15.75,1.4444446014278294,16.5,0.4036697913937979
707,2001-09-21,11.550000190734865,12.0,9.899999618530273,10.25,509084.0,0.059633082105762014,-1.0999993801119898,-0.7647056513592668,13.268609812574311,16.7538700715151,5.206920112620454,9.099699512400937,10.683730620988223,13.069289169352105,25.8889734520195,2.1000003814697266,-3.714371455325562,-7.919999837875364,-16.461009164975202,0.6210094892244715,-12.190504501425282,-3.6494951743254465,5.22539056343877,22.147656419213195,7.984750616241001,4.270504663549918,9,3.699999809265135,6.024999618530272,12.437499999999998,13.374999999999998,6.650000572204588,4,0.3030302980261088,-1.0800003051757812,10.899999618530273,-1.344827404770737,14.0,-1.1212114556541364,15.75,0.3030302980261088
708,2001-09-24,13.0,13.300000190734865,11.75,11.75,504193.0,0.12554110695411858,-1.4800003051757842,0.9615383204623986,18.78788109981653,15.74916942740198,3.103488961123478,7.07937160389945,9.122685763732015,11.515307319405807,28.850827630568464,1.75,-4.130761432042057,-5.8775000095367425,-14.490860044273923,2.735860025200436,-10.18418002690533,-1.570819992168154,2.4003125270449637,43.35665100506608,31.338188014099764,4.306680017368589,9,1.8249998092651367,4.574999809265137,10.5625,11.925000190734863,4.239999771118164,0,0.18461535527155948,-1.0999993801119898,11.550000190734865,-1.0800003051757812,10.899999618530273,-1.344827404770737,14.0,0.18461535527155948
709,2001-09-25,12.949999809265135,13.25,12.300000190734865,13.100000381469727,519514.0,-0.0038461685180665173,3.222223164123173,-0.1200004577636733,20.462047949735634,14.81859638391195,2.691928843806684,6.559979719203197,9.103903468795858,11.45439056643165,31.87107693599281,0.9499998092651349,-4.430122034602871,-5.352500152587892,-13.934885485948636,3.229885180772852,-9.643692819268262,-1.0613074859075198,1.350250136076891,53.508768113953664,39.45581354667197,4.291192666680372,9,1.5000000000000018,4.625000000000002,10.525000095367433,11.975000381469728,4.580000877380373,1,0.2355212537186857,-1.4800003051757842,13.0,-1.0999993801119898,11.550000190734865,-1.0800003051757812,10.899999618530273,0.2355212537186857
710,2001-09-26,12.550000190734865,13.300000190734865,12.300000190734865,12.600000381469727,289398.0,-0.03088800188584473,-2.63636237530715,0.33333333333331755,21.453290120336547,14.892065156402353,2.3778668558647595,6.339925758873667,9.459680474926744,11.751996573807224,35.12704643756652,1.0,-4.709969538574848,-5.152499818801877,-13.572180561796221,3.2671809241924663,-9.362340190299049,-0.9426594473047043,0.8701996892448101,77.94118018298765,59.7470058699747,4.2098403714971715,9,1.6499996185302717,5.024999618530272,10.924999713897703,10.925000190734862,5.339999198913572,2,0.36254981048477863,3.222223164123173,12.949999809265135,-1.4800003051757842,13.0,-1.0999993801119898,11.550000190734865,0.36254981048477863
711,2001-09-27,12.050000190734865,12.399999618530273,11.850000381469727,12.25,164998.0,-0.039840636844701294,1.2000011444113625,3.9999809265865376,22.3021600996816,15.819696769613252,2.1123704087535966,6.238288761845636,9.895840888231403,12.119310177579775,38.04673221820145,0.6999998092651385,-4.862914039368295,-5.067499828338621,-13.342590686880333,3.2075910302030906,-9.205045257609475,-0.9299543990677659,1.25,63.235300304979404,42.951347956393434,4.137545429270856,9,1.574999809265135,5.524999618530272,11.424999713897703,11.425000190734862,6.990000724792479,3,0.37759337084768796,-2.63636237530715,12.550000190734865,3.222223164123173,12.949999809265135,-1.4800003051757842,13.0,0.37759337084768796
712,2001-09-28,12.800000190734865,12.949999809265135,12.0,12.399999618530273,429722.0,0.062240662915231226,1.7142859089131874,-2.000004768376156,27.208482161000305,17.320792950160747,0.7691553881345818,4.9090748009917515,9.097459613353815,11.246823134915415,40.79434890316246,0.9499998092651349,-5.117777198395668,-3.7899998188018795,-11.730541762464123,4.150542124860364,-7.760270790632999,0.18027115302924202,-2.9000005722045916,67.74193945337859,43.69681791730967,3.9702709718311215,9,0.6749992370605451,4.774999618530272,10.674999713897703,10.675000190734862,6.439999580383299,4,0.4062499790452423,1.2000011444113625,12.050000190734865,-2.63636237530715,12.550000190734865,3.222223164123173,12.949999809265135,0.4062499790452423
713,2001-10-01,12.149999618530273,12.850000381469727,11.899999618530273,12.850000381469727,384283.0,-0.050781293946783435,1.7142849357769168,-1.7499994039543971,29.05660246987938,19.208308356116646,0.8238547625045864,4.967083831448335,9.730825731534548,11.76931343018888,43.44550811937401,0.9500007629394531,-5.320187769794236,-3.9025003910064697,-11.492207598619888,3.687206816606949,-7.697353994813177,-0.1076467871997604,-2.188999996185302,20.689605277437025,-6.1328063700250155,3.7948536038067093,10,0.6000003814697266,5.425000190734863,11.325000286102295,11.175000190734863,7.239999771118168,0,0.4979424966550756,1.7142859089131874,12.800000190734865,1.2000011444113625,12.050000190734865,-2.63636237530715,12.550000190734865,0.4979424966550756
714,2001-10-02,11.699999809265135,11.949999809265135,11.050000190734863,11.699999809265135,519691.0,-0.03703702250153429,2.5999984741210866,-0.0,22.4409448523258,20.462260436973526,0.7140348971242432,4.7468560158579205,10.06996480024644,12.085496659851971,45.95457204300166,1.0999994277954102,-5.361286156833717,-3.772500228881837,-10.780876829198041,3.235876371434367,-7.276688529039939,-0.268311928723735,-1.6792201831817604,28.88887193467872,1.9132152210334397,3.504188300158102,10,-0.09999990463256658,5.875000000000002,11.775000095367433,11.625000000000002,7.4499998092651385,1,0.4735042779629748,1.7142849357769168,12.149999618530273,1.7142859089131874,12.800000190734865,1.2000011444113625,12.050000190734865,0.4735042779629748
715,2001-10-03,11.050000190734863,11.550000190734865,10.699999809265137,11.550000190734865,447174.0,-0.05555552385697837,2.4000015258788894,-100.0,21.923078249191988,21.878121868282452,1.0075224075645153,4.787796087301508,10.575086476726053,12.598936516579716,48.45292465653953,0.9999999999999982,-5.3907745990396485,-3.879999876022339,-10.460145561206996,2.7001458091623185,-7.170072718614666,-0.5899270334300102,-0.9706361609878531,15.555572509765636,-11.019486216314764,3.2900728425923282,10,0.5499997138977051,6.524999618530273,12.587500095367432,12.274999618530273,8.550000190734863,2,0.5864253741229757,2.5999984741210866,11.699999809265135,1.7142849357769168,12.149999618530273,1.7142859089131874,12.800000190734865,0.5864253741229757
716,2001-10-04,13.5,13.5,12.0,12.649999618530273,538250.0,0.22171943592538557,2.529410180749251,-1.7000007629394471,37.32394299982941,24.550936666866356,-1.1565004308700253,1.8581245066691743,8.008914672335663,10.001286470124946,50.02173806772685,2.4499998092651367,-5.274999703267806,-1.0650001049041755,-7.057811893252943,4.927811683444592,-4.061405999078559,1.9314057892702081,-3.3632232546626266,100.0,67.5059860362936,2.9964058941743836,10,-1.4000000953674316,3.84999942779541,10.75,9.824999809265137,5.649999618530273,3,0.32518513997395826,2.4000015258788894,11.050000190734863,2.5999984741210866,11.699999809265135,1.7142849357769168,12.149999618530273,0.32518513997395826
717,2001-10-05,12.949999809265135,14.050000190734865,12.300000190734865,13.199999809265135,582590.0,-0.04074075486924922,-1.2580656275918523,-0.2941175150624376,37.45583022198503,26.625153235996187,-0.4325088400306836,1.9737609649503067,8.395271072881892,10.398939225022497,50.689145373173304,1.75,-4.989677959344043,-1.275000286102296,-6.78102606238714,4.231025490182548,-4.028013174244718,1.4780126020401259,-2.6786941337412564,67.16417145638853,31.277371438308748,2.7530128881424214,10,-0.5749998092651349,3.8750000000000018,11.300000190734865,10.375000000000002,5.050000190734865,4,0.47027036262232924,2.529410180749251,13.5,2.4000015258788894,11.050000190734863,2.5999984741210866,11.699999809265135,0.47027036262232924
718,2001-10-08,13.149999618530273,13.25,11.949999809265135,12.800000190734865,328712.0,0.015444000942922642,3.727271781480351,-1.3999977111816335,40.441175336243816,28.845056278941538,-0.6805619567392718,1.3632260894229447,7.995115782721804,10.040619830106976,51.44106437060029,1.300000190734865,-4.279634518388981,-0.7700004577636719,-5.755178932829498,4.215178017302154,-3.262589695296583,1.7225887797692412,-2.651972272093735,73.13431433671244,32.583243437094616,2.492589237532913,10,-0.7749996185302734,3.6000003814697266,11.137500286102295,10.175000190734863,6.190000534057617,0,0.46311789576071094,-1.2580656275918523,12.949999809265135,2.529410180749251,13.5,2.4000015258788894,11.050000190734863,0.46311789576071094
719,2001-10-09,13.550000190734865,14.5,13.0,13.399999618530273,663905.0,0.030418295346634983,-2.1578953708639386,0.42857376410419223,48.163266227623595,31.812831401973433,-1.1024348169413205,0.670767265405777,7.33745276541107,9.452680757426512,51.3766453534187,1.5,-3.639316155784549,-0.16249985694885005,-4.819908002689216,4.494908288791516,-2.4912039298190347,2.166204215921333,-2.8388544736404278,75.00000627417288,28.346120643110424,2.3287040728701833,10,-0.9500002861022967,3.199999809265135,10.737499713897703,9.774999618530272,6.839999198913576,1,0.43099624477546605,3.727271781480351,13.149999618530273,-1.2580656275918523,12.949999809265135,2.529410180749251,13.5,0.43099624477546605
720,2001-10-10,14.149999618530273,14.399999618530273,13.25,13.300000190734865,307838.0,0.044280399951999394,-1.4210523145680307,5.666641235448496,66.66666666666666,36.742221020527325,-1.6221979059066935,-0.3031259699988098,6.476614820963231,8.695863039008913,51.19373041258053,1.1499996185302734,-3.1302213397316248,0.664999628067017,-3.3694704666659483,4.699469722799982,-1.3522354192994648,2.6822346754334987,-3.135745558803391,86.27449587096451,32.93264105624931,2.017235047366482,10,-1.549999713897705,2.0500001907348633,10.087500095367432,9.175000190734863,4.030000686645508,2,0.35335689998550945,-2.1578953708639386,13.550000190734865,3.727271781480351,13.149999618530273,-1.2580656275918523,12.949999809265135,0.35335689998550945
721,2001-10-11,16.149999618530273,16.5,14.899999618530273,14.949999809265135,908010.0,0.14134275999420387,-1.4615386872601601,1.4117654318632953,70.72071921137487,41.5769140261245,-3.3295939576940015,-2.6102227474048494,4.22557907360763,6.575428389860392,50.53077931393278,2.3500003814697266,-2.6290043955673674,2.77499966621399,-0.7940928481200302,6.344092180548008,0.9904534090469799,4.559545923381,-4.856885883581542,92.30768424620223,33.57333416185695,1.7845462571670094,10,-2.549999713897705,-0.024999618530273438,7.937500476837158,7.175000190734863,2.6300010681152344,3,0.2136223433083535,-1.4210523145680307,14.149999618530273,-2.1578953708639386,13.550000190734865,3.727271781480351,13.149999618530273,0.2136223433083535
722,2001-10-12,15.850000381469727,17.5,15.050000190734865,17.5,535820.0,-0.018575804591124068,1.9696974250787482,-1.3749999006589075,64.32161160434875,45.49524837439888,-2.8512985720542705,-2.538839566784503,4.309401876960564,6.741647179920747,49.23156297349891,2.449999809265135,-2.1205897100082858,2.537500429153443,-0.7927240128647526,5.8677248711716405,0.8723882081443453,4.202612650162541,-4.036198020015869,70.27027816530939,9.194568473070454,1.6651122210090985,10,-1.7500004768371582,-0.40000057220458984,7.812499523162842,7.47499942779541,2.1399993896484375,4,0.2082018395986025,-1.4615386872601601,16.149999618530273,-1.4210523145680307,14.149999618530273,-2.1578953708639386,13.550000190734865,0.2082018395986025
723,2001-10-15,15.0,15.399999618530273,14.800000190734865,15.399999618530273,400260.0,-0.05362778302917037,1.9999999999999911,0.2424240672774037,59.53488545394592,49.61679733013444,-1.7371956737523977,-1.904628602158592,4.945010616809206,7.452364613827193,47.408939377674415,1.0500001907348615,-1.5984428802224393,1.7625000476837158,-1.3241222015334628,4.849122296900896,0.2191889230751265,3.305811172292305,-2.503853921920605,44.44444444444444,-16.861872464382316,1.5433111246085902,10,-0.9000000953674316,0.25,7.400000095367432,8.324999809265137,2.200000762939453,0,0.19999999999999996,1.9696974250787482,15.850000381469727,-1.4615386872601601,16.149999618530273,-1.4210523145680307,14.149999618530273,0.19999999999999996
724,2001-10-16,15.649999618530273,15.899999618530273,14.5,14.850000381469727,241699.0,0.04333330790201817,1.1538468310117462,-2.0,64.09090771162792,54.302111714849545,-1.9757335070160806,-2.700985032344784,4.077304570468627,6.671036213501665,45.46331878904339,1.3999996185302734,-1.1650990438611952,2.417499685287476,-0.6522636680305887,5.4872630386055405,0.8826180086284428,3.952381361946509,-2.5533910698204068,56.470579259535846,-2.6187022495012897,1.5348816766590327,10,-0.9249997138977051,-0.39999961853027344,6.750000476837158,7.675000190734863,0.6000003814697266,1,0.23578278747614134,1.9999999999999911,15.0,1.9696974250787482,15.850000381469727,-1.4615386872601601,16.149999618530273,0.23578278747614134
725,2001-10-17,16.0,16.850000381469727,16.0,16.25,385122.0,0.022364242172588256,-5.8000030517578125,-0.3125002980235081,68.20276505796888,57.733091943531704,-1.731858637462313,-3.0498345250642735,3.523683188871175,6.218351519913583,43.21361440921285,1.2000007629394531,-0.7005626193854457,2.667500066757203,-0.629432278782339,5.964432412296745,1.019033893987432,4.315966239526974,-2.3749844771353175,50.0,-8.2110333914002,1.648466172769771,10,-1.2750000953674316,-1.1750001907348633,5.362500190734863,6.800000190734863,1.7000007629394531,2,0.27437496185302757,1.1538468310117462,15.649999618530273,1.9999999999999911,15.0,1.9696974250787482,15.850000381469727,0.27437496185302757
726,2001-10-18,15.300000190734865,15.449999809265135,14.5,14.550000190734865,338283.0,-0.043749988079070934,-1.2352926656868,-3.0,61.57407489169614,60.41289690683295,-0.8377788414705982,-2.111556806611812,4.039967636241032,6.818537655262128,39.92062065666297,1.5,-0.09153217055395402,1.7475002288818384,-1.4517553741063285,4.946755831870005,0.14787242738775497,3.347128030375922,-1.2099865306139446,26.666673024495502,-29.085501768384866,1.599627801494083,10,-0.5750002861022967,-0.8500003814697283,5.649999618530272,7.349999427795408,1.699999809265135,3,0.18823529925084204,-5.8000030517578125,16.0,1.1538468310117462,15.649999618530273,1.9999999999999911,15.0,0.18823529925084204
727,2001-10-19,15.050000190734865,15.350000381469727,14.899999618530273,15.100000381469727,283608.0,-0.016339869077347524,-1.5714231218818375,-0.06666692097981534,63.94231223319468,63.024134339827484,-0.288953781196323,-1.671605269222427,4.118902204675505,6.954281553868318,36.35265847734283,0.4500007629394531,0.6261568514203883,1.3225002288818377,-1.7974651746077281,4.442465632371404,-0.23748247286294522,2.8824829306266206,-0.5507881698284542,23.404259636370206,-35.26362270368965,1.5599827017447827,10,0.19999980926513494,-0.8500003814697283,5.862499713897703,7.599999427795408,2.2799997329711896,4,0.24784056137134924,-1.2352926656868,15.300000190734865,-5.8000030517578125,16.0,1.1538468310117462,15.649999618530273,0.24784056137134924
728,2001-10-22,15.399999618530273,15.5,14.449999809265135,15.149999618530273,423493.0,0.02325577563851966,3.6666596024244558,-4.999980926586609,67.96116711608192,65.22390110521174,-0.31986359273902565,-1.9316188405711152,3.566139449520705,6.4909013037696255,33.76342444134557,1.050000190734865,0.9776080584428115,1.5524996757507328,-1.6335678083780607,4.738567159879528,-0.04053406631366485,3.1455334178151304,2.1000003814697266,39.583315948649464,-21.907442718055286,1.5930337420643976,10,-0.024999618530273438,-1.6999998092651367,5.312500476837158,7.050000190734863,1.5,0,0.16818183225611483,-1.5714231218818375,15.050000190734865,-1.2352926656868,15.300000190734865,-5.8000030517578125,16.0,0.16818183225611483
729,2001-10-23,16.0,16.100000381469727,14.399999618530273,14.850000381469727,619790.0,0.03896106469689564,1.5185189371408712,4.599998474121094,74.14634277961012,66.05497622887214,-0.5987486471350358,-2.4152354089809585,2.7419888161514834,5.763890859720497,30.92701434705647,1.7000007629394531,1.409537020840311,2.0000000476837165,-1.2952916018084224,5.2952916971758555,0.35235422293764707,3.647645872429786,1.4389999961853022,65.30611768259548,-1.9127162101022037,1.6476458247460695,10,-0.05000019073486328,-2.3000001907348633,3.7874999046325684,5.799999713897705,1.1000003814697266,1,0.07500004768371582,3.6666596024244558,15.399999618530273,-1.5714231218818375,15.050000190734865,-1.2352926656868,15.300000190734865,0.07500004768371582
730,2001-10-24,17.100000381469727,18.100000381469727,15.600000381469727,15.899999618530273,2611881.0,0.06875002384185791,-1.777778955153976,1.043479270430613,70.22472211107927,65.9998654399504,-1.381572091296304,-3.3274853902498798,1.4485653600617567,4.516440019394512,28.34043730493204,2.5,1.827969758405878,2.872500419616699,-0.6234333620529675,6.368434201286366,1.1245335287818659,4.620467310451533,-2.700000762939453,72.9729785459408,9.491752272587831,1.7479668908348336,10,-0.8500003814697266,-3.1000003814697266,2.4499998092651367,4.499999523162842,0.19000053405762074,2,-0.04970762353846625,1.5185189371408712,16.0,3.6666596024244558,15.399999618530273,-1.5714231218818375,15.050000190734865,-0.04970762353846625
731,2001-10-25,16.600000381469727,18.350000381469727,16.5,17.850000381469727,491339.0,-0.029239765429585618,-1.5517233214683157,-1.0416660043932569,70.62147349264762,66.69985009420583,-0.90633772836585,-2.6025681038292134,1.76791078484111,4.850214680535494,25.544200187725284,1.8500003814697266,2.1021348057645675,2.1450004100799553,-1.3464780787016934,5.636478898861604,0.3992611656891327,3.8907396544707797,-2.200000762939453,55.69621108888823,-7.016800959345687,1.7457392443908244,10,-0.22500038146972656,-2.4750003814697266,1.9124994277954102,4.299999237060547,0.39999961853027344,3,0.06626508169828949,-1.777778955153976,17.100000381469727,1.5185189371408712,16.0,3.6666596024244558,15.399999618530273,0.06626508169828949
732,2001-10-26,18.0,18.149999618530273,17.299999237060547,17.5,480186.0,0.0843373244794059,1.125002980235081,-0.4,74.12935696345521,68.32145803970687,-2.2007162864767125,-3.7871936491976648,0.22720224821181034,3.322377397604292,23.08337160538295,1.5499992370605469,2.158760650452617,3.285000038146972,-0.45329413255314677,7.023294208847089,1.4158529527969144,5.1541471234970295,-3.4420003509521493,91.13923256031808,28.515732816451234,1.8691470853500585,10,-1.625,-3.875,-1.2874999046325684,1.1999998092651367,-1.25,4,-0.05555555555555558,-1.5517233214683157,16.600000381469727,-1.777778955153976,17.100000381469727,1.5185189371408712,16.0,-0.05555555555555558
733,2001-10-29,18.200000762939453,18.520000457763672,17.899999618530273,18.520000457763672,106734.0,0.011111153496636383,2.875008940705243,-0.6399993896484375,73.60406518950091,69.3784755372483,-2.122237095495251,-3.700426714403241,-0.1253678042475599,3.0127663771204602,20.525043946727404,0.6200008392333984,1.994634407999241,3.182500743865967,-0.6595487047524884,7.024550192484423,1.2614760195567385,5.103525468175196,-3.4903210845947275,92.23301869803112,29.887254065735824,1.921024724309228,10,-1.7400007247924805,-3.590000629425049,-1.7875008583068848,0.6999988555908203,-0.4400005340576172,0,-0.04780224191006499,1.125002980235081,18.0,-1.5517233214683157,16.600000381469727,-1.777778955153976,17.100000381469727,-0.04780224191006499
734,2001-10-30,17.239999771118164,17.739999771118164,16.90999984741211,17.15999984741211,200155.0,-0.05274730503177416,-1.8620690789149157,-0.25,65.13222258775065,69.03730415166851,-1.0202679611815206,-2.428618826378589,0.6661510829514086,3.8716307404927406,17.360097017604748,1.2900009155273438,1.9374873073349157,1.945499753952026,-1.6823313035556886,5.573330811459742,0.13158422519816781,3.759415282705884,-2.301700846008302,56.164361191727075,-3.024267428787816,1.813915528753858,10,-0.7799997329711914,-2.6299996376037598,-1.0399999618530273,1.6599998474121094,2.8600006103515625,1,-0.019721586838851723,2.875008940705243,18.200000762939453,1.125002980235081,18.0,-1.5517233214683157,16.600000381469727,-0.019721586838851723
735,2001-10-31,17.530000686645508,17.850000381469727,16.200000762939453,16.399999618530273,177544.0,0.016821399035815254,-1.1568639672883216,14.125026822115728,58.117651520302374,68.65325711040252,-1.1962087490140476,-2.3276003112042805,0.2269069277149498,3.4556053346187525,13.775860217857916,1.6499996185302734,2.0083096836703547,1.9115006446838372,-1.2473687569567673,5.070370046324443,0.33206594386353316,3.4909353455041394,-2.3767996695764175,57.32759045930934,2.2321199802513902,1.579434700820303,10,-1.0700006484985352,-2.9200005531311035,-1.517500877380371,1.3699989318847656,2.769998550415039,2,-0.024529394656747416,-1.8620690789149157,17.239999771118164,2.875008940705243,18.200000762939453,1.125002980235081,18.0,-0.024529394656747416
736,2001-11-01,17.889999389648438,18.299999237060547,17.40999984741211,17.549999237060547,206968.0,0.020536148824978673,-1.8709707190716733,0.300884806378978,61.915880145439765,68.42809798954087,-1.2853480437484102,-2.468404555237072,-0.30863111614903005,2.981573106935908,11.749589342990372,0.8899993896484375,1.9848530720103348,2.0519993782043464,-1.0971267373576836,5.201125493766378,0.4774363204233296,3.626562435985363,-2.534790406137672,72.84477797472434,18.856320003298983,1.574563057781016,11,-1.4299993515014648,-3.279999256134033,-2.002499580383301,1.010000228881836,3.010000228881836,3,-0.03353820539917196,-1.1568639672883216,17.530000686645508,-1.8620690789149157,17.239999771118164,2.875008940705243,18.200000762939453,-0.03353820539917196
737,2001-11-02,19.040000915527344,19.200000762939453,18.51000022888184,19.0,286516.0,0.06428180911757453,2.833329801212204,0.11764969875124819,72.79909575339497,68.96564561590898,-2.0225390466456794,-3.3083880082542905,-1.6566660267256097,1.743026504186318,10.196943845642286,1.3100013732910156,1.9173685237251785,2.897500848770143,-0.2535586750925063,6.048560372632791,1.3219710868388184,4.473030610701468,-3.4949044435614045,94.66667175292969,37.840455604547564,1.5755297619313238,11,-2.2400007247924805,-4.090000629425049,-3.4400010108947754,-0.1400012969970703,1.3099994659423828,4,-0.1071429000753723,-1.8709707190716733,17.889999389648438,-1.1568639672883216,17.530000686645508,-1.8620690789149157,17.239999771118164,-0.1071429000753723
738,2001-11-05,19.239999771118164,19.5,18.86000061035156,19.0,204120.0,0.01050414107006259,-1.4615429759856602,5.999856952126645,71.3436349793605,68.65423363810348,-1.8109966373534085,-3.1924232949423654,-2.075800047194292,1.4547466282046813,8.475926891147765,0.639999389648441,2.0100316630232697,2.7929996967315667,-0.3172085202565924,5.903207913719726,1.2378955882374854,4.348103805225646,-3.4025109558743445,92.12120336387018,33.79386033832851,1.5551041084940795,11,-1.6899995803833008,-4.139999866485596,-3.7150001525878906,-0.3400001525878906,1.8099994659423828,0,-0.12941786906130792,2.833329801212204,19.040000915527344,-1.8709707190716733,17.889999389648438,-1.1568639672883216,17.530000686645508,-0.12941786906130792
739,2001-11-06,19.38999938964844,20.049999237060547,19.01000022888184,19.020000457763672,450053.0,0.007796238062094396,-4.333336593763528,1.5416636864316005,70.64554799095347,68.7009920692006,-1.597554754412414,-3.0382442670908425,-2.434814758181769,1.2164419833926523,7.671547819209984,1.0399990081787074,2.1221639497213864,2.6509993553161664,-0.4102004125229364,5.712199123155269,1.1203994713966168,4.181599239235718,-3.1862594559290045,82.85714002619767,22.506656422799907,1.5305998839195512,11,-1.264999389648441,-4.014999866485599,-4.227499485015873,-0.4899997711181676,1.9600009918212855,1,-0.08406390985431378,-1.4615429759856602,19.239999771118164,2.833329801212204,19.040000915527344,-1.8709707190716733,17.889999389648438,-0.08406390985431378
740,2001-11-07,19.149999618530273,19.5,18.709999084472656,19.399999618530273,248394.0,-0.012377502768065818,2.5111092273131863,-0.6756776262204424,74.83870292925641,69.16957311771269,-1.1579530277774523,-2.5343902765051176,-2.414152079171835,1.4097543101871644,6.748280881152743,0.7900009155273438,2.1750856856932828,2.1609995841979988,-0.8257071016779527,5.14770627007395,0.667646241260023,3.6543529271359745,-2.4847085684099035,65.90909747709736,1.244226008146427,1.4933533429379753,11,-1.0249996185302734,-3.7750000953674316,-4.562499761581421,-0.25,1.5200004577636719,2,0.049608395919767956,-4.333336593763528,19.38999938964844,-1.4615429759856602,19.239999771118164,2.833329801212204,19.040000915527344,0.049608395919767956
741,2001-11-08,19.600000381469727,19.850000381469727,18.76000022888184,18.90999984741211,217698.0,0.023498734825248446,-1.2020210193721248,-2.7600021362304688,78.61634722182733,69.66812759086515,-1.27134728632452,-2.859269544177746,-3.056992829450216,0.9271842167935951,7.187731466789643,1.090000152587887,2.134392126627528,2.438500308990477,-0.7367412742674304,5.613741892248386,0.8508795173615233,4.026121100619431,-2.5285443489165367,70.7792762721961,0.858234496435685,1.5876207916289546,11,-1.4750003814697266,-3.6000008583068848,-5.012500524520874,-0.7000007629394531,0.39999961853027344,3,0.03571422663096557,2.5111092273131863,19.149999618530273,-4.333336593763528,19.38999938964844,-1.4615429759856602,19.239999771118164,0.03571422663096557
742,2001-11-09,19.149999618530273,19.399999618530273,18.899999618530273,19.01000022888184,57509.0,-0.022959222152102332,-1.7777730682829653,0.20289750911517926,73.29191663586475,69.63344441823891,-0.7164013031155534,-2.2655193360397448,-2.796141888684833,1.3336846921587124,7.937096624007266,0.7000007629394531,2.095409439188497,1.8234995841979966,-1.407268779328767,5.0542679477247585,0.2081154024346148,3.4388837659613785,-1.7211184014362004,32.835857011498184,-39.2322283977794,1.615384181763381,11,-1.0249996185302734,-3.1500000953674316,-4.424999952316284,-0.25,1.8800010681152344,4,0.09138381383081762,-1.2020210193721248,19.600000381469727,2.5111092273131863,19.149999618530273,-4.333336593763528,19.38999938964844,0.09138381383081762
743,2001-11-12,18.0,18.979999542236328,17.5,18.700000762939453,123625.0,-0.06005220059730387,1.3492087520170994,-5.00002724795653,61.62790388207443,69.24407567316378,0.4495161362266735,-0.9267588917159841,-1.8380479588639034,2.436248649850043,8.495120359258044,1.6499996185302734,2.0720222143162452,0.5234999656677246,-2.525947088027923,3.5729470193633723,-1.001223561180101,2.0482234925155485,2.049999237060547,19.60784900376533,-51.113168238723965,1.524723526847824,11,0.125,-2.000000476837158,-3.4000000953674316,0.8999996185302734,3.5,0,0.1305555767483182,-1.7777730682829653,19.149999618530273,-1.2020210193721248,19.600000381469727,2.5111092273131863,19.149999618530273,0.1305555767483182
744,2001-11-13,19.34000015258789,19.489999771118164,18.299999237060547,18.299999237060547,432065.0,0.07444445292154955,-1.2884605509298317,-1.4857139743107668,62.66967901099249,69.74985650546267,-0.6272325863434283,-2.0829322514995603,-3.3712347170368666,1.0688970025380122,8.92772423595546,1.489999771118164,1.90606754106307,1.6790000915527337,-1.351600979900315,4.709601163005782,0.16369955582620932,3.194300627279258,0.6589990997314459,78.29786612362702,7.536947840614076,1.5153005357265248,11,-0.6100006103515625,-2.815000534057617,-4.777500152587891,-0.4400005340576172,2.0499992370605504,1,0.08841773893387694,1.3492087520170994,18.0,-1.7777730682829653,19.149999618530273,-1.2020210193721248,19.600000381469727,0.08841773893387694
745,2001-11-14,20.38999938964844,20.770000457763672,19.5,19.5,552369.0,0.05429158370094678,-1.8539355701476161,0.855767890547632,70.18103559469557,70.66820711093555,-1.3732937171535902,-2.9378033498704887,-4.561069488882232,-0.0018273674288629138,9.131287255903024,1.4300003051757812,1.7625528596899898,2.5094993591308636,-0.6478309574714451,5.666829675733174,0.9308342008297075,4.08816451743202,-2.889999389648441,88.37917385567859,15.0635971800249,1.578665158301155,11,-1.2549991607666051,-3.379999160766605,-5.714999437332157,-1.4899997711181676,0.610000610351559,2,0.04708195294545514,-1.2884605509298317,19.34000015258789,1.3492087520170994,18.0,-1.7777730682829653,19.149999618530273,0.04708195294545514
746,2001-11-15,18.18000030517578,19.76000022888184,18.0,18.549999237060547,1798003.0,-0.1083864222965415,-3.8219214589919885,-0.41572942205153535,50.88235437113785,68.2330136240181,0.9858396311470337,-0.5280526011984108,-2.484007701940669,2.159216368618221,9.684737707891495,2.389999389648441,1.7387693668528215,0.15550026893615865,-2.759704550701702,3.0707050885740195,-1.30210214088277,1.6131026787550873,-0.6146002960205088,20.795113455146982,-48.189458531047656,1.45760240981893,11,0.9549999237060547,-0.5950002670288086,-3.7800004482269287,0.7199993133544922,3.3199996948242188,3,0.1369636814807571,-1.8539355701476161,20.38999938964844,-1.2884605509298317,19.34000015258789,1.3492087520170994,18.0,0.1369636814807571
747,2001-11-16,18.780000686645508,19.149999618530273,18.299999237060547,18.299999237060547,540677.0,0.03300332075896106,-2.5416575604289933,-1.2973049601517634,52.73584859826974,66.1654818038969,0.3856331283925307,-0.8793685038801335,-3.1788644106258843,1.5060673781974003,10.268097310018417,0.9699993133544922,1.8237976658041966,0.5690006256103501,-2.001888126469897,3.139889377690597,-0.7164437504297716,1.8544450016504719,-1.1505086685180679,39.1437464054941,-25.788839967679422,1.285444376040123,11,0.3549995422363281,-1.1950006484985352,-3.9175007343292236,0.11999893188476562,2.6199989318847656,4,0.06496268736678146,-3.8219214589919885,18.18000030517578,-1.8539355701476161,20.38999938964844,-1.2884605509298317,19.34000015258789,0.06496268736678146
748,2001-11-19,17.989999771118164,19.100000381469727,17.600000381469727,18.809999465942386,277315.0,-0.04206607490111092,1.1428548073307503,-1.7083275384548213,53.59539778550064,64.2710206699577,1.0948052384186617,0.12081165026896912,-2.4787364734073893,2.2329961603793507,10.50651204255681,1.5,1.831191688107399,-0.350500297546386,-2.5608439352657655,1.8598433401729935,-1.455672116406074,0.754671521313302,2.780000686645508,12.30281956662874,-51.51899027840116,1.1051718188596893,11,1.1450004577636719,-0.4049997329711914,-3.2149999141693115,0.9099998474121094,3.4099998474121094,0,0.16898282124538322,-2.5416575604289933,18.780000686645508,-3.8219214589919885,18.18000030517578,-1.8539355701476161,20.38999938964844,0.16898282124538322
749,2001-11-20,17.200000762939453,18.170000076293945,17.0,17.899999618530273,5719690.0,-0.04391323058530583,-1.127272128270885,0.8536574586663405,48.490393540351945,61.34343073785718,1.7226375593919556,1.0596500205167843,-1.739674534049744,2.9467053344034504,11.190794078857868,1.1700000762939453,1.6059160536712085,-1.200499343872071,-3.198260629765489,0.7972619420213469,-2.19937998681878,-0.20161870092536205,3.506599693298341,5.305059380764416,-56.887024651915276,0.9988806429467094,11,1.6849994659423828,0.38499927520751953,-2.525000810623169,0.9249992370605469,4.19999885559082,1,0.24999994455382124,1.1428548073307503,17.989999771118164,-2.5416575604289933,18.780000686645508,-3.8219214589919885,18.18000030517578,0.24999994455382124
750,2001-11-21,16.25,17.239999771118164,16.25,16.549999237060547,205695.0,-0.05523260004653041,-5.6000152588278675,0.4285710393159692,42.88194737638578,57.37294186614146,2.4786716773100395,2.0476920563541583,-0.8849380649121521,3.816512611850065,11.028507262226285,0.9899997711181641,1.3547027374434677,-2.108000087738038,-4.2529925121916605,0.036992336715584884,-3.180496299964851,-1.0355038755112247,4.308336437988281,0.0,-58.331162646672055,1.0724962122268118,11,2.260000228881836,1.3350000381469727,-1.2625000476837158,1.875,5.5,2,0.3163076547475965,-1.127272128270885,17.200000762939453,1.1428548073307503,17.989999771118164,-2.5416575604289933,18.780000686645508,0.3163076547475965
751,2001-11-22,17.700000762939453,17.700000762939453,16.299999237060547,16.5,106590.0,0.08923081618088946,1.333334392970789,-4.0000127156898895,44.331640494142086,54.15513340595005,0.8166973293428192,0.7213077676680655,-2.4040348447903312,2.3019194813749593,10.63266932987493,1.4500007629394531,1.1222308597168436,-0.7129993438720703,-2.720176701142492,1.2941780133983514,-1.7165880225072812,0.2905893347631405,2.599835488769532,50.00003288532559,-3.5806460324703693,1.003588678635211,11,0.8099994659423828,-0.11500072479248047,-2.9250009059906006,-0.1250009536743164,4.049999237060547,3,0.18644062682585516,-5.6000152588278675,16.25,-1.127272128270885,17.200000762939453,1.1428548073307503,17.989999771118164,0.18644062682585516
752,2001-11-23,17.0,18.149999618530273,16.649999618530273,17.75,217094.0,-0.03954806399811717,-1.0689644286244209,-0.6249996026359541,40.90909302023509,51.853043310190124,1.3182793620186182,1.415102843886757,-1.7423913776282678,2.9437786683062193,10.111869682441565,1.5,0.84511131847783,-1.3630001068115227,-3.461250741353176,0.7352505277301304,-2.4121254240823475,-0.3138747895406979,3.0568460766064476,26.31578595134187,-21.464877280694505,1.0491253172708257,11,1.510000228881836,0.5850000381469727,-2.4125001430511475,0.5749998092651367,4.75,4,0.2647058823529411,1.333334392970789,17.700000762939453,-5.6000152588278675,16.25,-1.127272128270885,17.200000762939453,0.2647058823529411
753,2001-11-26,17.329999923706055,18.100000381469727,17.25,17.510000228881836,690828.0,0.019411760218003282,-4.0,0.24000040690104166,41.76000339355417,49.52974601936364,0.9870434163849922,1.0715201403939574,-2.088362048555881,2.5769247731895817,9.378940178894387,1.1000003814697266,0.47699110409447343,-0.9895001411438002,-3.1374632014266517,1.1584629191390512,-2.063481671285224,0.0844813889976237,2.4984353883040065,56.24999379118309,12.37312431220105,1.0739815301414255,11,1.1800003051757812,0.25500011444091797,-2.6050000190734863,0.24499988555908203,4.420000076293945,0,0.23485283974276228,-1.0689644286244209,17.0,1.333334392970789,17.700000762939453,-5.6000152588278675,16.25,0.23485283974276228
754,2001-11-27,16.899999618530273,17.950000762939453,16.770000457763672,17.84000015258789,216549.0,-0.02481248165428873,1.0344802071772106,5.222216335353707,41.13475347861847,46.302381339799524,1.1561082742045627,1.554439375179065,-1.6554799731030343,2.9624063644710397,9.368671816846753,1.1800003051757812,0.15797912635412104,-1.4025004386901863,-3.5914281185976975,0.786427241217325,-2.4969642786439437,-0.30803659873642886,2.713729574759185,34.210513107001276,-6.5952456435178775,1.0944638399537563,11,1.1050004959106445,0.6850004196166992,-2.362499713897705,0.6750001907348633,5.399999618530273,1,0.26627219535945446,-4.0,17.329999923706055,-1.0689644286244209,17.0,1.333334392970789,17.700000762939453,0.26627219535945446
755,2001-11-28,17.100000381469727,17.549999237060547,16.90999984741211,17.299999237060547,214761.0,0.011834364938100972,-1.2068947373613472,0.21276461910878172,39.95177046075647,45.08787201642381,0.4920915450488934,1.3919376972221187,-1.7937991616424167,2.7329683472998774,9.795953080063164,0.6499996185302734,0.023748145130007003,-1.180999660491942,-3.4099562736976736,1.0479569527137897,-2.295477967094808,-0.0665213538890761,2.311905060222365,43.24329618643762,5.9716728396843735,1.114478306602866,11,0.5999994277954102,1.0850000381469727,-2.27500057220459,0.47499942779541016,6.409999847412113,2,0.25146193807809536,1.0344802071772106,16.899999618530273,-4.0,17.329999923706055,-1.0689644286244209,17.0,0.25146193807809536
756,2001-11-29,17.290000915527347,17.379999160766598,16.799999237060547,17.25,171577.0,0.01111114209468167,4.272788749978464,-0.2000057220786582,42.36453873099328,43.93550425339309,0.18167295705707787,1.2170824881572848,-1.8187009903440252,2.490385826944472,10.01967225235546,0.5799999237060511,-0.23516981919811286,-0.9609992027282672,-3.2279412130801326,1.3059428076235982,-2.0944702079042017,0.17247180244766724,1.9321901996632178,42.66675313313826,4.634346170515762,1.133471005175933,11,0.384999275207516,1.1949996948242152,-2.1650009155273473,0.2849988937377894,6.939998626708981,3,0.2579525071318727,-1.2068947373613472,17.100000381469727,1.0344802071772106,16.899999618530273,-4.0,17.329999923706055,0.2579525071318727
757,2001-11-30,17.0,17.5,16.819999694824222,17.489999771118164,185652.0,-0.016772753046352396,1.6666666666666528,-12.249713904252202,45.583040238640926,43.045242303742015,0.2152651962485379,1.419177457231683,-1.384521894941237,2.7287780342139563,9.738140375416817,0.6800003051757777,-0.7057813387095386,-1.1490000724792466,-3.4497904503107044,1.151790305352213,-2.2993952613949773,0.0013951164364840452,2.043859648279131,17.293199656390406,-22.11680074859926,1.1503951889157296,11,0.21000003814697266,1.4850006103515625,-1.75,0.5749998092651367,7.399999618530273,4,0.27941176470588225,4.272788749978464,17.290000915527347,-1.2068947373613472,17.100000381469727,1.0344802071772106,16.899999618530273,0.27941176470588225
758,2001-12-03,16.75,16.780000686645508,16.270000457763672,16.559999465942386,109012.0,-0.014705882352941124,3.0799707033485157,-0.3877563730775596,37.34115687834813,41.80643823018604,0.302706451191888,1.5526746352327372,-1.0370210746126478,2.9196031382090126,9.421958640763702,0.7299995422363281,-0.8186201382618528,-1.2745000839233391,-3.5961006497892285,1.0471004819425502,-2.435300366856282,-0.11369980099039623,2.126228069382382,28.571396133532545,-5.675020257325343,1.1608002829329447,12,0.4499998092651367,1.7350006103515625,-1.5,0.8249998092651367,7.79999923706055,0,0.29850746268656714,1.6666666666666528,17.0,4.272788749978464,17.290000915527347,-1.2068947373613472,17.100000381469727,0.29850746268656714
759,2001-12-04,17.760000228881836,17.760000228881836,16.610000610351562,16.610000610351562,151905.0,0.06029852112727374,1.0,6.052612558349759,37.095200989350104,41.16346640940431,-0.6923076531941312,0.43668688097338304,-1.9341620343575237,1.8780543622698929,8.530649341241764,1.1499996185302734,-0.990481318101935,-0.18299989700317454,-2.415497464466366,2.049497670460017,-1.2992486807347703,0.9332488867284212,0.9586541563376016,100.0,69.60194039142705,1.1162487837315958,12,-0.5500001907348633,0.7250003814697266,-2.2250001430511475,-0.18500041961669922,7.239999771118164,1,0.22466214637934012,3.0799707033485157,16.75,1.6666666666666528,17.0,4.272788749978464,17.290000915527347,0.22466214637934012
760,2001-12-05,20.100000381469727,20.399999618530273,19.049999237060547,19.049999237060547,650800.0,0.13175676365040312,-1.5714264954051114,0.9130447762679311,59.30232106833645,42.826875362092565,-2.7141779999726623,-1.9273064049885704,-4.11888984180381,-0.4650388342553953,8.307486453659921,2.6399993896484375,-1.0661550482826172,2.109500217437745,-0.2669142799591171,4.485914714834609,0.9212929687393121,3.2977074661361776,-3.8500003814697266,92.73609447889424,58.598385186902505,1.1882072486984319,12,-1.765000343322754,-1.614999771118164,-4.565000295639038,-2.52500057220459,4.60999870300293,2,0.10945267730537012,1.0,17.760000228881836,3.0799707033485157,16.75,1.6666666666666528,17.0,0.10945267730537012
761,2001-12-06,20.299999237060547,20.649999618530273,19.809999465942386,20.600000381469727,529036.0,0.00995019163159827,3.200004768376112,-0.28571506422308324,57.66128001116721,44.688229472196134,-2.8011529681682674,-2.1841570991614816,-4.1419720081328215,-0.673386004786046,7.9296475981930765,0.8400001525878871,-1.0067474325907355,2.2744991302490227,-0.21943827452096798,4.768436535019015,1.0275304278640256,3.52146783263402,-3.9669992446899407,92.00912217963831,56.08787646488018,1.2469687023849962,12,-1.8399991989135742,-1.789999008178711,-4.764999151229858,-2.72499942779541,4.700000762939453,3,0.1581281336188909,-1.5714264954051114,20.100000381469727,1.0,17.760000228881836,3.0799707033485157,16.75,0.1581281336188909
762,2001-12-07,20.899999618530273,21.11000061035156,20.0,20.299999237060547,274320.0,0.02955667014875263,1.1764667383479115,-1.9999936421954772,64.95374534140547,47.26531191084628,-3.1176105333710176,-2.789340620268824,-4.578614445427583,-1.27433869480938,7.614149792688038,1.110000610351559,-0.7622475703498424,2.7869995117187507,0.01918406149575347,5.554814961941748,1.403091786607252,4.170907236830249,-4.394319641113281,95.66113666940691,54.40793913814971,1.3839077251114988,12,-2.2099990844726562,-2.219999313354492,-5.364999532699585,-3.3249998092651367,3.0,4,0.159330142798358,3.200004768376112,20.299999237060547,-1.5714264954051114,20.100000381469727,1.0,17.760000228881836,0.159330142798358
763,2001-12-10,20.350000381469727,20.649999618530273,19.5,19.5,347135.0,-0.026315753449722923,-1.7058802409990015,1.4166664017573027,66.5964090005115,50.09438474661217,-2.3402789565143145,-2.1652729727967746,-3.847325549287156,-0.7085407171562288,8.163123291790681,1.3999996185302734,-0.6391173619352202,2.119500255584718,-0.8221815890276112,5.061182100197049,0.6486593332785517,3.5903411778908847,-3.56806116607666,83.11110602484816,35.76944380750794,1.4708409223061654,12,-1.6599998474121094,-1.6700000762939453,-4.4750001430511475,-2.77500057220459,3.779998779296875,0,0.19901715779565232,1.1764667383479115,20.899999618530273,3.200004768376112,20.299999237060547,-1.5714264954051114,20.100000381469727,0.19901715779565232
764,2001-12-11,21.049999237060547,21.38999938964844,20.149999618530273,20.149999618530273,293127.0,0.034397977516905875,-1.7555562148862345,1.058822605437063,75.97401712732704,54.09685659845334,-2.6705275940307978,-2.8781591628053036,-4.339655839544292,-1.432419640009769,8.571768430792297,1.2399997711181676,-0.3728926280381124,2.733999156951903,-0.43414715283739014,5.902145466741198,1.1499260020572564,4.318072311846549,-4.00837633796997,85.47007989670962,30.812344900888817,1.5840731548946472,12,-2.219999313354492,-2.229999542236328,-4.724999189376831,-3.47499942779541,0.9900016784667969,1,0.16627078987432542,-1.7058802409990015,20.350000381469727,1.1764667383479115,20.899999618530273,3.200004768376112,20.299999237060547,0.16627078987432542
765,2001-12-12,21.350000381469727,22.0,21.200000762939453,21.3799991607666,234181.0,0.014251836355461567,-3.8485093691839967,-0.03333199112446727,72.55870636056989,57.451764112850746,-2.575062549471088,-3.2702175898480164,-4.403266066743349,-1.7667741563633506,8.402243168269402,0.9500007629394531,-0.11087277405274776,2.986000251770019,-0.33962820608564925,6.311628709625687,1.3231860228421866,4.648814480697851,-3.9605073631345213,74.00001525878906,17.978440547226626,1.6628142289278338,12,-2.2150001525878906,-2.2250003814697266,-4.600000619888306,-3.77500057220459,0.1999988555908203,2,0.17096016643157586,-1.7555562148862345,21.049999237060547,-1.7058802409990015,20.350000381469727,1.1764667383479115,20.899999618530273,0.17096016643157586
766,2001-12-13,20.670000076293945,21.399999618530273,20.489999771118164,21.399999618530273,181660.0,-0.03185013082088617,1.4931518302719933,24.334308240081384,72.73853375261905,60.469041169959425,-1.5256241850698906,-2.5234885994247165,-3.5688855392320917,-1.1238334329871051,9.019026364908173,0.9099998474121094,0.20539822985428202,2.18149995803833,-1.29799930762535,5.66099922370201,0.44175032520648827,3.921249590870172,-2.8194563597922624,46.80000305175781,-12.442998684806405,1.7397496328318405,12,-1.5349998474121094,-1.5450000762939453,-3.9200003147125244,-3.0950002670288086,0.2800006866455078,3,0.1954522976907056,-3.8485093691839967,21.350000381469727,-1.7555562148862345,21.049999237060547,-1.7058802409990015,20.350000381469727,0.1954522976907056
767,2001-12-14,20.0,20.299999237060547,19.850000381469727,20.149999618530273,274656.0,-0.0324141303251545,1.0,0.2054790583440023,65.87395671340084,63.63935226274306,-0.4306045207749918,-1.8523751447504893,-2.7313768515178722,-0.51432578309376,9.496791676443886,0.8199996948242188,0.5346264061807062,1.4504999160766587,-2.0927096402064116,4.993709472359727,-0.32110486206487465,3.222104694218192,-1.7345106551484868,20.0,-37.98486980628879,1.7716047781415345,12,-0.6949996948242188,-0.875,-2.937500238418579,-2.4250001907348633,1.1000003814697266,4,0.25,1.4931518302719933,20.670000076293945,-3.8485093691839967,21.350000381469727,-1.7555562148862345,21.049999237060547,0.25
768,2001-12-17,21.030000686645508,21.299999237060547,20.399999618530273,20.5,207995.0,0.051500034332275346,-1.4657474832192845,-3.5333468967358823,72.91897940572025,67.61977208678418,-0.8824383735563792,-2.7857774308425434,-3.5848941421463394,-1.6170074931408038,10.557637782326399,1.2999992370605469,0.8642374176197514,2.3285005569458015,-1.371025690690157,6.02802680458176,0.47873743312782224,4.178263680763781,-2.391060276279145,54.88374486235594,-5.856088596589018,1.8497631238179792,12,-0.5050010681152344,-1.9050006866455078,-3.967500925064087,-3.6800012588500977,0.15999984741210582,0,0.13647165183914023,1.0,20.0,1.4931518302719933,20.670000076293945,-3.8485093691839967,21.350000381469727,0.13647165183914023
769,2001-12-18,21.5,21.940000534057614,21.149999618530273,21.450000762939453,180574.0,0.022348991821619535,-1.4307663415378367,0.09433806091271912,73.70689274227178,69.22028005055478,-0.8561621797224319,-3.074758675359522,-3.8822051079703037,-2.1864335344410897,11.427892664412795,0.9099998474121058,1.2071220088937977,2.5834999084472656,-1.2461201132218775,6.413119930116409,0.668689897612694,4.498309919281837,-2.524953630670275,76.74418192028347,13.221455814786893,1.9148100108345718,12,-0.75,-2.375,-4.437500238418579,-4.675000190734863,-0.7399997711181605,1,0.12232554236123727,-1.4657474832192845,21.030000686645508,1.0,20.0,1.4931518302719933,20.670000076293945,0.12232554236123727
770,2001-12-19,21.38999938964844,21.399999618530273,21.0,21.18000030517578,145024.0,-0.0051163074582120105,2.4782644751463687,4.200045777065761,72.2825985549762,70.8448709998669,-0.6078541092153706,-2.6982804011728234,-3.616576641367427,-2.1799037662151406,11.874068632236416,0.5,1.705550866182719,2.216499328613285,-1.5490074598801655,5.982006117106733,0.3337459343665614,4.099252722860008,-2.1124576572516887,73.68415769117776,7.212511867534701,1.8827533942467245,12,-0.639999389648441,-2.264999389648441,-3.7624998092651403,-4.639999389648441,0.860000610351559,2,0.030388103993750804,-1.4307663415378367,21.5,-1.4657474832192845,21.030000686645508,1.0,20.0,0.030388103993750804
771,2001-12-20,21.0,21.799999237060547,20.899999618530273,21.0,201754.0,-0.018232791060161402,-7.999961853172862,0.0,71.50537810831199,71.57283019618984,-0.12082326449826652,-2.159074061763924,-3.136748355383453,-1.9006852897233593,12.725087490579948,0.8999996185302734,2.1637083681167653,1.6614999771118164,-2.121310134702828,5.444310088926462,-0.22990507879550748,3.5529050330191403,-1.4502124408429218,55.02390117562035,-16.938620356721742,1.8914050559073228,12,-0.25,-1.875,-2.927499771118164,-4.25,0.7999992370605469,3,0.026190439860026116,2.4782644751463687,21.38999938964844,-1.4307663415378367,21.5,-1.4657474832192845,21.030000686645508,0.026190439860026116
772,2001-12-21,21.5,21.899999618530273,20.520000457763672,20.520000457763672,178243.0,0.023809523809523725,-1.8163261334132603,100.0,74.86911193441117,72.49201941106759,-0.5886674222740034,-2.429206382010239,-3.529585986380436,-2.4881277705711042,13.806112260949636,1.3799991607666016,2.2003319859653985,1.936499977111815,-1.795632147212956,5.668632101436586,0.07043391494942952,3.8025660392742004,-1.70519119675863,71.42855373518107,-5.773863740560856,1.866066062162386,12,-0.5749998092651367,-2.375,-3.1399998664855957,-5.300000190734863,0.6499996185302734,4,-0.02558135986328125,-7.999961853172862,21.0,2.4782644751463687,21.38999938964844,-1.4307663415378367,21.5,-0.02558135986328125
773,2001-12-24,21.399999618530273,22.0,21.350000381469727,22.0,49856.0,-0.004651180533475685,1.1666640175730276,-0.6122455731974574,71.06481277075963,71.94655226033785,-0.3621447622641547,-2.11720830150421,-3.2939735479391246,-2.4690555262637695,14.965084569159204,0.6499996185302734,2.2519164853161975,1.6329996109008782,-2.0295508842332417,5.295550106034998,-0.19827563666618175,3.464274858467938,-1.38467169561304,59.45942114528589,-14.245434948422073,1.8312752475670595,12,-0.47499942779541016,-2.2749996185302734,-3.039999485015869,-5.274999618530273,0.220001220703125,0,-0.014018656187300915,-1.8163261334132603,21.5,-7.999961853172862,21.0,2.4782644751463687,21.38999938964844,-0.014018656187300915
774,2001-12-25,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0,0.0,1.0,-0.0,60.31745551184464,70.58641327714616,-0.34338690805858363,-1.858057522748144,-3.176520100541726,-2.553998673329996,15.877500186173071,0.0,2.1754241452036425,1.4079996109008803,-2.060727081395733,4.8767263031974935,-0.32636373524742623,3.142362957049187,-1.1862044879047637,59.45942114528589,-11.349091119453249,1.7343633461483057,12,-0.47499942779541016,-2.2749996185302734,-3.039999485015869,-5.949999809265137,-0.39999961853027344,1,-0.009813041505422393,1.1666640175730276,21.399999618530273,-1.8163261334132603,21.5,-7.999961853172862,21.0,-0.009813041505422393
775,2001-12-26,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0,0.0,1.0,0.0,59.01639600557446,69.06173130525232,-0.37498202243062906,-1.6015049703890796,-3.067928302177336,-2.6326189813499354,16.839223876890536,0.0,2.1262980823308126,1.1929996490478523,-2.046448306113504,4.432447604209209,-0.42672432853282416,2.8127236266285287,-1.007584000967313,59.45942114528589,-8.309316989375361,1.6197239775806778,12,-0.47499942779541016,-2.2749996185302734,-3.164999485015869,-6.064999580383301,-0.1999988555908203,2,-0.02990651406807776,1.0,21.399999618530273,1.1666640175730276,21.399999618530273,-1.8163261334132603,21.5,-0.02990651406807776
776,2001-12-27,21.75,22.0,21.700000762939453,21.75,89887.0,0.01635515830414591,-5.0000762951094835,0.0,57.264960051645126,68.1051761206128,-0.6209758491022797,-1.6867204544380918,-3.2804643840072174,-3.0440354558684675,17.90598085944859,0.6000003814697266,1.9298910248696544,1.320000076293944,-1.679087347333919,4.319087499921807,-0.17954363551998753,2.8195437881078753,-1.1968259441933355,83.10810288344808,18.08816590425205,1.4995437118139323,12,-0.5500001907348633,-2.614999771118164,-3.7024998664855957,-6.414999961853027,-0.25,3,0.02298850574712641,1.0,21.399999618530273,1.0,21.399999618530273,1.1666640175730276,21.399999618530273,0.02298850574712641
777,2001-12-28,21.75,22.0,21.40999984741211,21.600000381469727,128020.0,0.0,-1.226412785697063,100.0,63.207540719185445,67.02612737766448,-0.38736883966649316,-1.3835518360506214,-3.1321063880188404,-3.0964947618995637,19.025608468753052,0.5900001525878906,1.775997088041514,1.0825000762939467,-1.4956825252978696,3.660682677885763,-0.2065912245019632,2.3715913770898567,-1.0521433497740027,61.53843896627512,-1.143801614022891,1.2890913007959088,12,-0.48999977111816406,-2.614999771118164,-3.7024998664855957,-6.414999961853027,-0.20000076293945312,4,0.002298815497036699,-5.0000762951094835,21.75,1.0,21.399999618530273,1.0,21.399999618530273,0.002298815497036699
778,2001-12-31,21.75,21.75,21.75,21.75,0.0,0.0,1.0,0.0,57.60870015913914,65.23743931287197,-0.30675496850776796,-1.043245867355374,-2.991972825474651,-3.1654537938889433,19.815363662961406,0.0,1.668935571671586,0.8325000762939467,-1.0113158762124286,2.676316028800322,-0.08940789995924092,1.7544080525471344,-0.9219290147966035,58.33335982426973,-1.4057980110732515,0.9219079762531881,12,-0.48999977111816406,-2.614999771118164,-3.7024998664855957,-6.414999961853027,-0.4500007629394531,0,0.0183907870588631,-1.226412785697063,21.75,-5.0000762951094835,21.75,1.0,21.399999618530273,0.0183907870588631
779,2002-01-01,21.75,21.75,21.75,21.75,0.0,0.0,1.0,0.0,54.65115711713646,63.27839026422311,-0.2990068820339644,-0.7683944757303749,-2.868292777395162,-3.247088273132732,21.437506246523448,0.0,1.6794823900658393,0.6330000877380364,-0.4979630939833193,1.763963269459392,0.06751849687735856,1.1984816785987142,-0.8047361133169417,58.33335982426973,0.3816592550028517,0.5654815908606773,1,-0.48999977111816406,-2.614999771118164,-3.7024998664855957,-6.414999961853027,-0.5499992370605469,1,-0.005976972908809275,1.0,21.75,-1.226412785697063,21.75,-5.0000762951094835,21.75,-0.005976972908809275
780,2002-01-02,22.299999237060547,22.350000381469727,22.0,22.200000762939453,95518.0,0.025287321244163108,2.4999904632932157,100.0,69.54435408806096,63.06049870641744,-0.7893571275731901,-1.207008517451989,-3.321132638028356,-3.8651755237737824,21.8553921666137,0.6000003814697266,1.5407540846583174,1.0729993820190415,-0.06937292074269408,2.215371684780777,0.5018132306381737,1.6441855333999094,-1.2492617390457958,94.68073234029515,33.85944965869085,0.5711861513808669,1,-0.8649988174438477,-2.9899988174438477,-4.504999160766602,-6.964999198913574,-1.0999984741210938,2,-0.05829593190748039,1.0,21.75,1.0,21.75,-1.226412785697063,21.75,-0.05829593190748039
781,2002-01-03,23.51000022888184,23.57999992370605,22.86000061035156,22.899999618530273,272455.0,0.05426013601876645,-1.0869586850877997,6.100099183642364,87.26114108019084,64.4373908337263,-1.7945924307332497,-2.281149583888812,-4.40179175976257,-5.125742689565957,22.41788805216324,1.2800006866455043,1.378171623388127,2.1225003242492697,0.6689113709920029,3.5760892775065365,1.3957058476206363,2.849294800877903,-2.3033511848524917,96.7742077252015,29.51743279811268,0.7267944766286342,1,-1.0450000762939489,-3.585000038146976,-5.5675001144409215,-8.175000190734867,-3.2600002288818395,3,-0.09825603757776957,2.4999904632932157,22.299999237060547,1.0,21.75,1.0,21.75,-0.09825603757776957
782,2002-01-04,24.229999542236328,24.54999923706055,24.0,24.06999969482422,376819.0,0.03062523633963976,-2.666670905229987,0.2622945693773905,86.36362651162811,66.13725902715613,-2.3318340241385656,-2.886894883002558,-5.026549076172188,-5.879062691288997,22.940767917330774,1.039999008178711,1.260601140816327,2.675999641418457,0.7662420541489645,4.5857572286879495,1.721120847783709,3.630878435053205,-2.691081375052242,88.57143635652704,18.933722539518456,0.9548787936347463,1,-1.255000114440918,-3.8199996948242188,-6.149999141693115,-8.894999504089355,-3.1299991607666016,4,-0.1126702267359746,-1.0869586850877997,23.51000022888184,2.4999904632932157,22.299999237060547,1.0,21.75,-0.1126702267359746
783,2002-01-07,24.399999618530273,24.690000534057614,23.79999923706055,24.60000038146973,269153.0,0.0070160990303616,3.684204186116599,-1.250005960470184,85.36584571597906,68.92041349428217,-2.2702755776045898,-2.8858828131293635,-5.103815664940242,-6.087321700154348,23.813804182111635,0.8900012969970632,1.1887466621160385,2.6434997558593736,0.43566435201372755,4.85133515970502,1.5395820539365523,3.747417457782195,-2.379308480165953,90.13602507319622,20.513334108520056,1.1039177019228228,1,-1.3549995422363281,-3.919999122619629,-6.552499294281006,-9.0649995803833,-2.1999988555908203,0,-0.11680329614863316,-2.666670905229987,24.229999542236328,-1.0869586850877997,23.51000022888184,2.4999904632932157,22.299999237060547,-0.11680329614863316
784,2002-01-08,24.54999923706055,24.559999465942386,24.10000038146973,24.35000038146973,175050.0,0.006147525445711954,3.181822910796494,-0.9999904632931979,88.16425499135697,72.15906449270244,-2.152853426833314,-2.9093929102552387,-5.126478387415624,-6.275894768285887,24.341926923549064,0.45999908447265625,1.0432335234495405,2.6184993743896534,0.1118325928278594,5.125166155951447,1.3651659836087582,3.8718327651705486,-2.048832407471437,94.7954918512271,24.625464264854628,1.2533333907808963,1,-1.4999990463256871,-3.8999986648559606,-6.707499027252201,-9.214999198913578,-0.5999984741211009,1,-0.132382896171085,3.684204186116599,24.399999618530273,-2.666670905229987,24.229999542236328,-1.0869586850877997,23.51000022888184,-0.132382896171085
785,2002-01-09,25.0,25.0,24.54999923706055,24.78000068664551,116867.0,0.01832997054680674,3.090928794985359,1.1000028610393024,97.61903896894201,76.64285103906876,-2.2780530396469487,-3.2379348880697805,-5.45063682180152,-6.752663558297439,24.6721587416728,0.4500007629394496,0.9920409205376544,2.886000156402588,0.048007026858272184,5.723993285946904,1.46700359163043,4.304996721174746,-2.104843103606555,100.0,26.760987051985154,1.4189965647721579,1,-1.7950000762939453,-2.9750003814697266,-7.152499675750732,-9.264999866485596,-0.6499996185302699,2,-0.1519999694824219,3.181822910796494,24.54999923706055,3.684204186116599,24.399999618530273,-2.666670905229987,24.229999542236328,-0.1519999694824219
786,2002-01-10,24.709999084472656,24.78000068664551,24.54999923706055,24.75,90154.0,-0.011600036621093768,3.5999237078005506,-0.18182291079649687,90.22553551539025,79.6448504608693,-1.7031222054435702,-2.771863607915911,-5.0471744272730525,-6.504960847821266,25.59991166675577,0.4500007629394496,1.0924864551823497,2.393999290466308,-0.5829461909649609,5.370944771897577,0.9055265497506717,3.882472031181944,-1.3938735673579004,75.83327240417957,2.2675425643463285,1.4884727407156353,1,-1.3349990844726562,-2.4599990844726562,-6.299998760223389,-8.974998950958252,-0.6999988555908168,3,-0.14204769128214279,3.090928794985359,25.0,3.181822910796494,24.54999923706055,3.684204186116599,24.399999618530273,-0.14204769128214279
787,2002-01-11,25.0,25.09000015258789,24.709999084472656,24.709999084472656,233421.0,0.011736176700612555,-1.6206887479940018,-7.249856952126645,93.06218272664012,83.58412630170274,-1.657983712873122,-2.812256657832286,-5.255078356369978,-6.8519701956776835,27.128441961995463,0.3800010681152344,1.2311866510442115,2.4340002059936516,-0.5637348322311624,5.431735244218466,0.9351326868812428,3.9328677251060604,-1.3470995863081967,93.02324893691262,16.94310566397344,1.4988675191124072,1,-1.5799999237060547,-2.7049999237060547,-6.514999866485596,-9.264999866485596,-0.8099994659423864,4,-0.18999999999999995,3.5999237078005506,24.709999084472656,3.090928794985359,25.0,3.181822910796494,24.54999923706055,-0.18999999999999995
788,2002-01-14,23.899999618530273,25.26000022888184,23.82999992370605,25.26000022888184,145276.0,-0.04400001525878905,1.1029406814841405,-4.689642471916037,73.67423079340607,85.69780115462159,-0.2468973352521857,-1.5665358699357448,-4.0905179743190985,-5.825533751281668,27.81407542684192,1.4300003051757884,1.3509871406089964,1.190499877929689,-1.7722119146406925,4.15321167050007,-0.2908560183555018,2.6718557742148796,1.1900005340576172,4.895082509483613,-70.26004052979572,1.4813558962851916,1,-0.26999950408935547,-1.5199995040893555,-5.214999198913574,-7.994999408721926,0.050001144409176135,0,-0.11715478166324478,-1.6206887479940018,25.0,3.5999237078005506,24.709999084472656,3.090928794985359,25.0,-0.11715478166324478
789,2002-01-15,24.1299991607666,24.54999923706055,23.540000915527344,23.540000915527344,188575.0,0.009623411962651485,-2.423733306608833,-0.4338220444524218,74.77312598742466,86.27877581010645,-0.11598792385311896,-1.6752931277654213,-4.256789489708101,-6.122119776694493,28.09835529323752,1.0099983215332067,1.4589674452400985,1.2889994621276841,-1.6811316616344243,4.2591305858897925,-0.19606609975337008,2.7740650240087383,1.130001068115238,34.30223725430394,-41.068681087379794,1.4850655618810538,1,-0.06999874114990234,-1.5749988555908203,-5.444998741149902,-8.224998950958254,0.3800010681152379,1,-0.07998335950898694,1.1029406814841405,23.899999618530273,-1.6206887479940018,25.0,3.5999237078005506,24.709999084472656,-0.07998335950898694
790,2002-01-16,22.040000915527344,23.540000915527344,22.040000915527344,23.25,429278.0,-0.08661410351963139,-1.4793407189291097,-2.0508520054699044,52.00000631398168,82.36087194719433,2.1604449196008595,0.49107615178581554,-2.1182981522859805,-4.113133942105815,27.991518474285325,2.089998245239258,1.5753753093474216,-0.8334988594055162,-3.750528595763708,2.0835308769526755,-2.2920137275846137,0.6250160087735814,3.2199993133544957,0.0,-71.31915080500609,1.458514868179096,1,1.609999656677246,0.5149993896484375,-3.215001106262207,-5.995001316070557,2.9599990844726562,2,0.08666060653683982,-2.423733306608833,24.1299991607666,1.1029406814841405,23.899999618530273,-1.6206887479940018,25.0,0.08666060653683982
791,2002-01-17,21.549999237060547,22.729999542236328,21.399999618530273,21.799999237060547,478179.0,-0.02223238013214357,-3.836370067762989,0.2066117265774258,48.70800568754482,78.17691407785173,2.6185509057793688,1.079754663144957,-1.5990045105296105,-3.6950427573430247,27.481616670653253,1.3299999237060547,1.7124774268874425,-1.351000499725341,-4.203315315978301,1.501314316527619,-2.7771579078518194,0.0751569084011372,3.5168010330200232,3.8859998655961765,-65.83364408220707,1.4261574081264796,1,1.7800006866455078,1.0050010681152344,-2.419999122619629,-5.1999993324279785,2.6500015258789027,3,0.1299304521363458,-1.4793407189291097,22.040000915527344,-2.423733306608833,24.1299991607666,1.1029406814841405,23.899999618530273,0.1299304521363458
792,2002-01-18,20.950000762939453,21.600000381469727,20.950000762939453,21.549999237060547,200266.0,-0.027842157557446567,-1.1666709052299633,2.399993896484375,45.20384159218326,73.71446917520774,3.0221654210550106,1.7248709161851679,-0.9615750818907003,-3.164786934919448,27.28335150539768,0.6499996185302734,1.7272363342002457,-1.9234990119934068,-4.842512755952832,0.9955147319660185,-3.3830058839731194,-0.46399214001369415,3.8234554550170934,0.0,-68.2203889112956,1.459506871979712,1,2.1549997329711914,1.6049995422363281,-1.8200006484985352,-4.600000858306885,3.6999988555908203,4,0.14606202169479277,-3.836370067762989,21.549999237060547,-1.4793407189291097,22.040000915527344,-2.423733306608833,24.1299991607666,0.14606202169479277
793,2002-01-21,21.100000381469727,21.100000381469727,20.75,20.950000762939453,61431.0,0.007159886065284615,3.6666836209198532,-0.25,46.17196916340632,69.0486596387688,2.631571276466353,1.6350748730913836,-1.034555395067791,-3.377179776750694,27.07412897508585,0.35000038146972656,1.535108356636794,-1.7584994316101081,-4.712271089689526,1.19527222646931,-3.2353852606498172,-0.281613602570399,3.2911102909851095,9.210538203698842,-57.771194570809655,1.476885829039709,1,1.9049997329711914,1.7299995422363281,-1.885000228881836,-4.125000476837158,3.799999237060547,0,0.14644550221437735,-1.1666709052299633,20.950000762939453,-3.836370067762989,21.549999237060547,-1.4793407189291097,22.040000915527344,0.14644550221437735
794,2002-01-22,21.190000534057614,21.59000015258789,20.75,20.90999984741211,222535.0,0.00426540999814029,-1.7999987284350532,1.8666759915058955,43.088427097839826,62.98970276420188,2.251614077887261,1.6111394114767243,-1.0881012806262582,-3.536070087866843,26.745399120945024,0.8400001525878906,1.2950068480799999,-1.6579993247985882,-4.635002598462275,1.3190039488650989,-3.14650096163043,-0.16949768796674647,2.7641768577026404,15.770623285779397,-45.73662999071273,1.4885016368318433,1,1.8149995803833043,1.6999998092651403,-1.365000724792477,-4.215000629425045,4.20999908447266,1,0.1302501254988564,3.6666836209198532,21.100000381469727,-1.1666709052299633,20.950000762939453,-3.836370067762989,21.549999237060547,0.1302501254988564
795,2002-01-23,20.76000022888184,20.940000534057614,20.649999618530273,20.649999618530273,201216.0,-0.020292604735174802,-4.272714662227706,0.39285835927549945,31.034482758620655,56.41291912456082,2.2539471939902285,2.0983159157866744,-0.6597415340780266,-3.155805756391988,26.390770358707105,0.5400009155273402,1.0292330405809587,-2.0559996604919384,-5.11126821211403,0.9992688911301535,-3.5836339363029843,-0.5283653846808924,2.8096758758671854,5.288491076267526,-49.61967122433525,1.5276342758110462,1,2.194999694824215,2.1300001144409144,-0.8225002288818395,-3.785000324249271,4.0,2,0.18063583615875412,-1.7999987284350532,21.190000534057614,3.6666836209198532,21.100000381469727,-1.1666709052299633,20.950000762939453,0.18063583615875412
796,2002-01-24,22.25,22.299999237060547,21.229999542236328,21.25,238917.0,0.07177262787527505,-1.0576899094010197,9.090858648910789,37.65586390759109,50.25666147799982,0.4227571490724493,0.6826977879256155,-2.0628559849541404,-4.669818284972937,26.002120116503512,1.5399990081787074,0.74917739943821,-0.59099988937378,-3.617589536681308,2.435589757933748,-2.104294713027546,0.9222949342799858,0.9109213966784004,96.96974250787504,44.406336554181294,1.5132948236537644,1,0.7049999237060547,0.6400003433227539,-2.3125,-4.75,4.040000915527344,3,0.12359550561797761,-4.272714662227706,20.76000022888184,-1.7999987284350532,21.190000534057614,3.6666836209198532,21.100000381469727,0.12359550561797761
797,2002-01-25,21.799999237060547,22.100000381469727,21.32999992370605,22.100000381469727,230592.0,-0.020224753390537198,4.133316803041597,-0.3000011444091797,34.337349259155985,45.88589686308314,0.41471362318761607,1.1980616729914146,-1.5487503278250827,-4.229925300259758,25.884935375057765,0.9200000762939489,0.34493121398612203,-1.043500614166259,-4.0663762003717245,1.9793749720392064,-2.554938407268992,0.4679371789364737,1.0093931106771166,69.69696269109615,20.982142351768076,1.511437793102733,1,0.8000001907348633,1.090001106262207,-1.8624992370605469,-4.174999237060547,6.100000381469727,4,0.11009181696661896,-1.0576899094010197,22.25,-4.272714662227706,20.76000022888184,-1.7999987284350532,21.190000534057614,0.11009181696661896
798,2002-01-28,22.149999618530273,22.40999984741211,21.649999618530273,21.649999618530273,108276.0,0.01605506393205358,-2.0400009155273438,-1.6666603088621437,35.882358353029446,41.56470045926145,-0.23426523131363197,0.9270975321702792,-1.8037890888606718,-4.580117266611687,25.841018207346373,0.7600002288818359,-0.011513086145768625,-0.7135002136230462,-3.711100675372826,2.284100248126734,-2.2123004444979344,0.7853000172518421,0.3570777471183568,85.22726164376584,40.59225941154398,1.4988002308748896,1,-0.054999351501464844,0.8050003051757812,-2.124999523162842,-3.9499998092651367,4.850000381469727,0,0.11286681909956098,4.133316803041597,21.799999237060547,-1.0576899094010197,22.25,-4.272714662227706,20.76000022888184,0.11286681909956098
799,2002-01-29,21.6200008392334,22.18000030517578,21.57999992370605,22.18000030517578,67715.0,-0.023927710538355407,1.1428605488401051,-1.1199989318847656,30.30303501852103,39.15392587087693,-0.10924017964648414,1.5250477308269588,-1.1575614926558053,-4.028644865912902,25.76998889244345,0.6000003814697301,-0.46045019777231744,-1.2369990348815918,-4.245310447563366,1.7713123778001822,-2.7411547412224806,0.267156671459297,0.7899990081787109,55.11369855442499,16.759832958593755,1.5041557063408872,1,0.06999874114990234,1.3349990844726562,-1.5950007438659668,-3.4200010299682617,5.329999923706051,1,0.15171131600257493,-2.0400009155273438,22.149999618530273,4.133316803041597,21.799999237060547,-1.0576899094010197,22.25,0.15171131600257493
800,2002-01-30,21.0,21.0,20.450000762939453,20.6200008392334,247174.0,-0.028677188490589423,1.8947392196919124,-0.6785705770756911,29.180700628461707,36.98422530875659,0.3885864142878823,2.153050267974127,-0.3955138643739424,-3.4065248241882813,24.91960184498015,1.1700000762939453,-0.8076739981329624,-1.7919999122619643,-4.905329567027618,1.3213297425036892,-3.3486647396447893,-0.23533508487913934,1.4099998474121094,28.061198671861927,-5.322435968447113,1.5566648273828265,1,0.43000030517578125,1.8550004959106445,-0.9749999046325684,-2.8000001907348633,6.420000076293945,2,0.20952379135858434,1.1428605488401051,21.6200008392334,-2.0400009155273438,22.149999618530273,4.133316803041597,21.799999237060547,0.20952379135858434
801,2002-01-31,21.200000762939453,21.780000686645508,21.100000381469727,21.780000686645508,125096.0,0.009523845854259694,1.3448289469789896,-1.5263189595892164,28.458053466314283,35.123582183660034,0.1494316262058959,1.8668302004180433,-0.49496012503640685,-3.5976333672508076,23.516944649617148,0.7800006866455078,-1.2135623347493052,-1.476499176025392,-4.648516109395931,1.6955177573451472,-3.0625076427106634,0.10950929065987935,0.9799995422363281,38.26532399640328,11.912406636853586,1.58600846668527,1,0.22999954223632812,1.6549997329711914,-1.1750006675720215,-3.0000009536743164,6.069999694824219,3,0.16792449706727175,1.8947392196919124,21.0,1.1428605488401051,21.6200008392334,-2.0400009155273438,22.149999618530273,0.16792449706727175
802,2002-02-01,21.5,21.850000381469727,21.100000381469727,21.61000061035156,149290.0,0.014150906899257576,1.542372223838619,0.18965624969169395,35.037406157597886,33.886408516347984,-0.07190749157426879,1.4248736368582264,-0.6662790571009971,-3.8669466920306697,21.578272998888554,0.75,-1.326216825584524,-1.0399999618530273,-4.165150248278469,2.085150324572414,-2.6025751050657497,0.522575181359695,0.4032003784179672,53.57141466946411,23.491981234558338,1.5625751432127213,2,-0.06999969482421875,1.3550004959106445,-1.3324999809265137,-3.3000001907348633,5.420000076293945,4,0.22279074025708567,1.3448289469789896,21.200000762939453,1.8947392196919124,21.0,1.1428605488401051,21.6200008392334,0.22279074025708567
803,2002-02-04,21.549999237060547,21.790000915527344,20.989999771118164,21.209999084472656,117573.0,0.0023255459097928366,-1.0512881959388083,-3.0908933277848134,33.54591517113711,32.82612941338102,-0.05739753387843649,1.212581636512521,-0.5950023960329602,-3.8760774489196237,19.72531796248648,0.8000011444091797,-1.3763076125507894,-0.8475007057189927,-3.8738954025252212,2.178893991087236,-2.360698054122107,0.6656966426841215,-1.0999984741210938,63.58374365227591,32.632372560751584,1.5131973484031134,2,-0.11999893188476562,1.3050012588500977,-1.352499008178711,-3.34999942779541,5.079999923706055,0,0.2946636012194994,1.542372223838619,21.5,1.3448289469789896,21.200000762939453,1.8947392196919124,21.0,0.2946636012194994
804,2002-02-05,21.299999237060547,21.549999237060547,21.059999465942386,21.299999237060547,95506.0,-0.011600928484956197,-1.0416676600783756,0.0,43.83331934611001,34.248222367546504,0.23450766502599052,1.2718227266229718,-0.21026875753277352,-3.5742724401277073,17.772226933450497,0.4899997711181605,-1.3497325988440991,-0.9350007057189949,-3.8204884479885877,1.950487036550598,-2.377744576853793,0.5077431654158033,-0.8231984710693361,60.71419326624006,24.779940815469423,1.4427438711347969,2,0.13000106811523438,1.5550012588500977,-1.102499008178711,-3.09999942779541,4.530000686645504,1,0.2676056792068724,-1.0512881959388083,21.549999237060547,1.542372223838619,21.5,1.3448289469789896,21.200000762939453,0.2676056792068724
805,2002-02-06,21.200000762939453,21.530000686645508,21.200000762939453,21.350000381469727,94528.0,-0.004694764211404467,-3.400010172551912,-100.0,46.88058222785247,35.27319106979777,0.4509009373503652,1.1304993162611972,0.019631671023461195,-3.394581998518092,15.487581648527286,0.3299999237060547,-1.3430276156007679,-0.8449992179870591,-3.450769573906708,1.7607711379325899,-2.1478843959468854,0.45788595997276715,-0.6969359939575206,24.418702648994874,-14.926280783967577,1.3028851779598252,2,0.22999954223632812,1.6549997329711914,-1.0025005340576172,-3.0000009536743164,4.619998931884766,2,0.27122640533352227,-1.0416676600783756,21.299999237060547,-1.0512881959388083,21.549999237060547,1.542372223838619,21.5,0.27122640533352227
806,2002-02-07,21.200000762939453,21.399999618530273,20.75,21.020000457763672,158237.0,0.0,1.241385660635478,-1.200005086275956,52.49501081592672,37.29070902055007,0.31994042150233426,0.9002105133668721,0.14608670013061698,-3.2645828153055234,12.915807174265131,0.6499996185302734,-1.3122385323245318,-0.669499301910399,-2.9750297237046546,1.6360311198838566,-1.822264512807525,0.48326590898672706,-0.6711972710266139,40.90914608031322,-3.2717374863847652,1.1527652108971271,2,0.22999954223632812,1.6549997329711914,-0.8275003433227539,-2.825000762939453,4.9899997711181605,3,0.2933961834674985,-3.400010172551912,21.200000762939453,-1.0416676600783756,21.299999237060547,-1.0512881959388083,21.549999237060547,0.2933961834674985
807,2002-02-08,20.25,20.989999771118164,20.200000762939453,20.989999771118164,124208.0,-0.04481135512976897,1.1351331149332557,-4.111102869495189,42.68502186228808,38.04656052157881,1.147638226284478,1.5558779050849694,1.2234596557089787,-2.1991659556674037,10.071021735470422,1.0,-1.1652504125238252,-1.382000064849855,-3.2706426079263515,0.5066424782266417,-2.326321336388105,-0.43767879331160486,1.5400009155273438,3.144605802657812,-43.581894178575915,0.9443212715382487,2,0.9400005340576172,2.4800004959106445,0.945000171661377,-0.6599998474121094,6.70000076293945,4,0.34666668927228006,1.241385660635478,21.200000762939453,-3.400010172551912,21.200000762939453,-1.0416676600783756,21.299999237060547,0.34666668927228006
808,2002-02-11,21.100000381469727,21.100000381469727,20.5,20.600000381469727,199886.0,0.04197532747998656,1.4000015258789062,-0.675675884662077,49.315067300088394,40.15900855286407,0.14866599305943495,0.5115821811452967,0.5213941645390463,-2.9507881652796115,8.130414650062681,0.8500003814697266,-1.1559068659569647,-0.3919997215270996,-1.9607949357604895,1.1767954927062902,-1.1763973286437945,0.3923978855895953,0.6582005310058605,66.66671376174787,15.362547856368558,0.7843976071166956,2,-0.07499980926513672,1.630000114440918,0.5924992561340332,-0.7250003814697266,6.2500000000000036,0,0.27582936443619266,1.1351331149332557,20.25,1.241385660635478,21.200000762939453,-3.400010172551912,21.200000762939453,0.27582936443619266
809,2002-02-12,22.200000762939453,22.3799991607666,21.6299991607666,21.899999618530273,475750.0,0.05213271855842061,1.272734366194741,0.6000022888183594,59.94475538384732,43.57723685901803,-0.9615237974492636,-0.7804358020640301,-0.4473994368097749,-3.944216811223505,6.691523075165954,1.279998779296875,-1.0492132195857344,0.8045005798339844,-0.22621646540166296,1.8352176250696317,0.2891420572161607,1.319859102451808,-2.0,91.74318669194635,33.188299173205166,0.515358522617823,2,-0.9100008010864258,0.5299997329711914,-0.4375004768371582,-1.755000114440918,5.099998474121097,1,0.19954947052175598,1.4000015258789062,21.100000381469727,1.1351331149332557,20.25,1.241385660635478,21.200000762939453,0.19954947052175598
810,2002-02-13,23.95000076293945,24.10000038146973,22.309999465942386,22.399999618530273,548504.0,0.07882882611974651,-1.0693634863216843,5.166650772155347,61.33333841959634,47.23004629827159,-2.513367207820668,-2.5086251250550937,-2.118589044506983,-5.570000120364266,7.105521278827343,1.899999618530277,-0.934567413507569,2.4590005874633754,0.9390296197845522,3.9789715551421985,1.6990151036239638,3.218986071302787,-3.7064000320434545,96.15385555891905,40.704284856544405,0.7599854838394118,2,-1.8000001907348597,-1.220000267028805,-2.100000381469723,-3.5050001144409144,3.5499992370605504,2,0.07849683093437454,1.272734366194741,22.200000762939453,1.4000015258789062,21.100000381469727,1.1351331149332557,20.25,0.07849683093437454
811,2002-02-14,24.35000038146973,24.54999923706055,24.0,24.20000076293945,297893.0,0.01670144491808312,1.0000069358468713,0.0967738759879799,67.11410426926136,50.7941238662342,-2.703892726236795,-2.8333684396597683,-2.4399528879812777,-5.834212423026774,8.180515000216754,0.5999984741211009,-0.6996994916593131,2.7190001487731976,0.7320754292258052,4.70592486832059,1.7255377889995032,3.712462508546892,-3.9521436645507855,95.40232354607367,40.03009811028957,0.9934623597736955,2,-1.9750003814697301,-1.6199998855590856,-1.735000610351566,-3.7500000000000036,3.25,3,0.060369580711512105,-1.0693634863216843,23.95000076293945,1.272734366194741,22.200000762939453,1.4000015258789062,21.100000381469727,0.060369580711512105
812,2002-02-15,24.01000022888184,24.34000015258789,23.85000038146973,23.920000076293945,145763.0,-0.013963045062070245,-3.260876055263564,0.6000025431379732,62.500006409102795,54.01124511489706,-2.201966634575971,-2.3740872564663853,-2.0429892574378883,-5.370998860764029,9.211489041751623,0.5,-0.38737114449174825,2.2260000228881864,0.0026747459820022357,4.449325299794371,1.1143373844350961,3.3376626613412768,-3.3630149607543984,86.66668864435054,33.622180787054575,1.1116626384530912,2,-1.6350002288818395,-1.279999732971195,-1.1975002288818395,-3.409999847412113,3.289999008178711,4,0.09079551371904748,1.0000069358468713,24.35000038146973,-1.0693634863216843,23.95000076293945,1.272734366194741,22.200000762939453,0.09079551371904748
813,2002-02-18,24.190000534057614,24.25,23.79999923706055,23.79999923706055,105451.0,0.007496888940436097,-1.307688545675981,4.333340397575302,68.12411593451202,56.71022251360839,-2.1993901209811106,-2.4355973701072315,-2.145029169859491,-5.415109520594999,10.119410115375757,0.4500007629394496,-0.05737125367097562,2.251500320434566,-0.19039968978021093,4.693400330649343,1.0305503153271793,3.4724503255419528,-3.308834427794185,87.67127761654562,33.44730016980219,1.2209500051073878,2,-1.8150005340576136,-1.460000038146969,-1.3325004577636683,-3.5200004577636683,3.029998779296875,0,0.11409674113053336,-3.260876055263564,24.01000022888184,1.0000069358468713,24.35000038146973,-1.0693634863216843,23.95000076293945,0.11409674113053336
814,2002-02-19,23.95000076293945,24.190000534057614,23.920000076293945,24.059999465942386,172722.0,-0.009921445465876033,-2.1764745481268304,-0.28204701843277485,71.98212492879418,59.49928281371303,-1.7254007778903393,-2.0851290968031115,-1.8508169577567557,-5.032050898694685,11.38641091658181,0.2700004577636683,0.1780291023551115,1.8735005378723102,-0.6987670266208603,4.445768102365481,0.5873667556257232,3.159634320118897,-2.8487046688281943,73.21435109693813,15.033193886858186,1.2861337822465855,2,-1.5750007629394496,-1.5750007629394496,-0.9450006484985316,-3.1950006484985316,4.009998321533207,1,0.14196240126186077,-1.307688545675981,24.190000534057614,-3.260876055263564,24.01000022888184,1.0000069358468713,24.35000038146973,0.14196240126186077
815,2002-02-20,24.51000022888184,24.56999969482422,23.709999084472656,23.709999084472656,170476.0,0.0233820228853161,-1.1499984502814526,-7.27282342945284,73.40877299711471,61.823034167178356,-1.9740976298609212,-2.476768475262137,-2.358650410122433,-5.43390414199278,12.834064124651118,0.8600006103515625,0.453449962128154,2.2460000038147,-0.4651577228475752,4.957157730476975,0.8904211404835642,3.601578867145836,-3.201781946193627,93.02332286510216,30.98771910926078,1.3555788633311376,2,-2.1250000000000036,-2.1250000000000036,-1.2024998664855993,-3.7550001144409215,5.19000053405761,2,0.11383104782231146,-2.1764745481268304,23.95000076293945,-1.307688545675981,24.190000534057614,-3.260876055263564,24.01000022888184,0.11383104782231146
816,2002-02-21,25.0,25.70000076293945,24.75,25.53000068664551,215463.0,0.019991830540285305,1.183907693184643,-0.6624999105931623,74.10468876844624,65.3141082678626,-2.0879517669785024,-2.8988049328885204,-2.767792981132761,-5.800422345339005,13.58869717457885,1.19000053405761,0.6671618187807447,2.5984997749328613,-0.3758346769942804,5.572834226860003,1.1113325489692905,4.085667000896432,-3.4308392043409057,64.82411193347491,1.646882770737804,1.4871672259635713,2,-1.8999996185302734,-2.049999237060547,-1.8974995613098145,-4.244999885559082,2.9599990844726562,3,0.10000000000000009,-1.1499984502814526,24.51000022888184,-2.1764745481268304,23.95000076293945,-1.307688545675981,24.190000534057614,0.10000000000000009
817,2002-02-22,24.20000076293945,24.60000038146973,23.95000076293945,24.10000038146973,88378.0,-0.03199996948242201,-2.25000119209401,-0.18867972059176646,66.5418357127175,67.22819364704361,-0.747308591822275,-2.0129917189477915,-1.8729660950906641,-4.8715579529355,14.066410768839043,1.0499992370605504,0.8670533622528467,1.6785004615783663,-1.3859462964778722,4.742947219634605,0.1462770825502453,3.2107238406064873,-2.2177559705523215,24.623179154517977,-36.91212478563698,1.53222337902812,2,-0.5350008010864222,-1.2499999999999964,-1.2575006484985316,-3.4450006484985316,3.7599983215332067,4,0.14049584757605182,1.183907693184643,25.0,-1.1499984502814526,24.51000022888184,-2.1764745481268304,23.95000076293945,0.14049584757605182
818,2002-02-25,24.649999618530273,24.95000076293945,24.0,24.10000038146973,139773.0,0.018594993446445107,-1.5333353678385322,5.4999713898800024,70.40195818096026,68.39010506894505,-0.7160874824826777,-2.388556231125783,-2.254158215850296,-5.191960093981152,14.416589398590302,0.9500007629394496,1.0636585875351692,2.00349931716919,-1.1980285341251253,5.205027168463506,0.4027353915220324,3.604263242816348,-2.295979229087912,47.23616790021229,-13.808027902849972,1.600763925647158,2,-0.6449995040893555,-1.6999988555908203,-1.8199992179870605,-3.8949995040893555,5.170000076293945,0,0.1075050571821583,-2.25000119209401,24.20000076293945,1.183907693184643,25.0,-1.1499984502814526,24.51000022888184,0.1075050571821583
819,2002-02-26,24.899999618530273,25.440000534057614,24.899999618530273,24.95000076293945,279129.0,0.010141987986566292,-20.59954224680512,-0.0909112977618041,72.12918319151036,69.58964337693548,-0.6066068214252738,-2.5088581019475242,-2.4461796141391083,-5.315980818815188,14.957541062205227,0.7900009155273402,1.4377481583253982,2.0894993782043443,-1.224683737612537,5.403682494021226,0.43240782029590363,3.746590936112785,-2.211381191738205,59.7989713744593,-5.6352846203099745,1.6570915579084398,2,-0.19499969482421875,-1.9499988555908203,-1.982499599456787,-4.1449995040893555,4.649999618530277,1,0.09317267993440859,-1.5333353678385322,24.649999618530273,-2.25000119209401,24.20000076293945,1.183907693184643,25.0,0.09317267993440859
820,2002-02-27,25.399999618530273,25.479999542236328,24.899999618530273,24.899999618530273,132463.0,0.02008032159277251,-1.3199996948242188,-9.999771123403342,73.70202861410864,70.3216349708074,-0.9826280857445298,-2.8061947146139516,-2.8776493845760136,-5.69539538165504,16.59779400142615,0.5799999237060547,1.7509901307621405,2.3694993972778313,-1.0219043571666084,5.760903151722271,0.6737975200556114,4.065201274500051,-2.410242958123469,82.8570774623328,13.728992442735816,1.6957018772222205,2,-0.6949996948242188,-2.4499988555908203,-2.4524993896484375,-4.6449995040893555,4.899999618530277,2,0.1007873820625873,-20.59954224680512,24.899999618530273,-1.5333353678385322,24.649999618530273,-2.25000119209401,24.20000076293945,0.1007873820625873
821,2002-02-28,24.76000022888184,25.04999923706055,24.709999084472656,25.020000457763672,148445.0,-0.025196826742529987,1.1250156463274095,-0.5200004577636648,76.37427858140512,71.86322076772989,-0.31106599080166575,-1.9877259780347991,-2.162570899757629,-4.969242210345779,17.632916442021994,0.6900005340576172,1.9000730252118387,1.5515000343322782,-1.808933974965516,4.9119340436300725,-0.1287169703166171,3.2317170389811736,-1.49921915822177,52.941183803730276,-23.51991946383115,1.6802170046488965,2,-0.0550003051757848,-1.8099994659423864,-1.8375000953674352,-4.0050001144409215,6.170000076293942,3,0.19951536705945738,-1.3199996948242188,25.399999618530273,-20.59954224680512,24.899999618530273,-1.5333353678385322,24.649999618530273,0.19951536705945738
822,2002-03-01,26.290000915527344,26.290000915527344,24.5,24.84000015258789,249651.0,0.061793242023511885,1.4689654809541475,-5.57692110185974,78.11485300083051,72.9733026639875,-1.6579924788710088,-3.3101872224523134,-3.614284741828236,-6.398527453335269,18.921491943724195,1.7900009155273438,1.9544627428073156,2.8420006752014153,-0.6844086455066147,6.368409995909445,1.078796014847402,4.6052053355554285,-2.785297875639337,100.0,21.378783477040358,1.7632046603540144,3,-1.2900009155273438,-3.0450000762939453,-3.3675007820129395,-5.535000801086426,2.819999694824215,4,0.06352217994633014,1.1250156463274095,24.76000022888184,-1.3199996948242188,25.399999618530273,-20.59954224680512,24.899999618530273,0.06352217994633014
823,2002-03-04,27.899999618530273,27.920000076293945,26.79999923706055,27.170000076293945,472610.0,0.061239963748043635,1.9090913594681134,0.5034476952663578,79.26078656035381,73.7820428452719,-3.0020855751971816,-4.658933822017744,-5.122450365110787,-7.883854083185646,20.643644963453706,1.6299991607666016,1.9753079005091259,4.13449935913086,0.20698003425654576,8.062018684005174,2.170739696693701,6.098259021568019,-4.061060833565545,99.4151913065059,21.52627179199459,1.9637596624371574,3,-2.0850000381469727,-3.839999198913574,-5.154999732971191,-7.1449995040893555,1.3900012969970703,0,0.0021505185219621303,1.4689654809541475,26.290000915527344,1.1250156463274095,24.76000022888184,-1.3199996948242188,25.399999618530273,0.0021505185219621303
824,2002-03-05,27.0,27.989999771118164,26.5,27.61000061035156,344946.0,-0.03225805128443526,1.175183843491481,-0.8356177984479872,67.15410998434216,73.08708028829719,-1.8147900089712152,-3.4888863101489918,-4.128976163553766,-6.873528790447253,22.33992982511485,1.489999771118164,2.054850202706813,2.9494997024536147,-1.0512760399666305,6.95027544487386,0.9491118312434921,4.949887573663737,-2.5897126342491816,71.63324252021435,-3.782309752474987,2.000387871210122,3,-1.0299997329711914,-2.9049997329711914,-4.474999904632568,-6.244999885559082,1.3700008392333984,1,0.10444443314163765,1.9090913594681134,27.899999618530273,1.4689654809541475,26.290000915527344,1.1250156463274095,24.76000022888184,0.10444443314163765
825,2002-03-06,26.95000076293945,27.229999542236328,26.520000457763672,26.520000457763672,228068.0,-0.0018518235948351558,-2.302318979436135,-0.7049178277509551,65.22249323661384,72.10016967364912,-1.544722234069301,-3.147392750179595,-3.984156095558692,-6.717963082412137,24.12788402848983,0.7099990844726562,2.088643510177551,2.612000465393063,-1.3525294110946433,6.576530341880769,0.6297355271492115,4.594265403636914,-1.9669594123298566,70.20059953054071,-2.5757732863652762,1.982264938243853,3,-0.980000495910641,-2.855000495910641,-4.627501010894772,-6.195000648498532,1.2899990081787145,2,0.09647489426777733,1.175183843491481,27.0,1.9090913594681134,27.899999618530273,1.4689654809541475,26.290000915527344,0.09647489426777733
826,2002-03-07,27.420000076293945,27.670000076293945,27.1200008392334,27.38999938964844,268296.0,0.017439677181783964,1.075466130210564,0.06976898919464819,69.66552518999798,72.44724628223585,-1.8275285333429316,-3.2965273951836913,-4.363201429450164,-7.067414168989835,26.551235431907017,0.7199993133544957,2.1423256587721333,2.7709998130798326,-1.13245003508829,6.674449661247955,0.8192748889957713,4.722724737163894,-1.9558453784029801,83.66762944968343,12.125800429819321,1.9517249240840606,3,-1.4250001907348633,-3.3249998092651367,-5.277499675750732,-6.664999961853027,1.0300006866455043,3,0.10503279185825098,-2.302318979436135,26.95000076293945,1.175183843491481,27.0,1.9090913594681134,27.899999618530273,0.10503279185825098
827,2002-03-08,27.270000457763672,27.739999771118164,27.04999923706055,27.04999923706055,258052.0,-0.005470445591280515,-5.272697322791126,7.3332061796688786,67.82408669612315,72.16081611725396,-1.3368355271581862,-2.7338049494878973,-4.122115566103886,-6.792522947559007,28.99265212242271,0.6900005340576136,2.141964852506856,2.2700001716613762,-1.2071369383685315,5.747137281691284,0.5314316166464224,4.00856872667633,-1.4017105481563554,51.67789100973004,-17.08739376623675,1.738568555014954,3,-1.0250005722045898,-3.1750001907348633,-5.127500057220459,-6.515000343322754,1.8999996185302734,4,0.1342134134937325,1.075466130210564,27.420000076293945,-2.302318979436135,26.95000076293945,1.175183843491481,27.0,0.1342134134937325
828,2002-03-11,26.920000076293945,27.60000038146973,26.770000457763672,27.45000076293945,152940.0,-0.012834630568188454,-1.0000000000000087,-2.4090806630600867,66.97143574617816,71.5877330677726,-0.7051243988962028,-2.0294812532251356,-3.6832179737793638,-6.323986767029325,31.555074097579407,0.8299999237060582,2.093231623437365,1.6289998054504409,-1.4218869303610013,4.679886541261883,0.10355643754472155,3.15444317335616,-0.7122365888448918,28.187928913489564,-38.361617916383416,1.5254433679057209,3,-0.6750001907348633,-2.8249998092651367,-4.777499675750732,-6.154999732971191,4.979999542236328,0,0.08135217414007934,-5.272697322791126,27.270000457763672,1.075466130210564,27.420000076293945,-2.302318979436135,26.95000076293945,0.08135217414007934
829,2002-03-12,26.6299991607666,27.0,26.35000038146973,27.0,120750.0,-0.010772693711198045,2.5135034821920863,0.698113886559692,62.49999999999998,70.34306322176052,-0.16082878738603767,-1.4657278510277578,-3.3058568154603307,-5.92551329009914,33.29706319277286,0.6499996185302699,2.161194621261714,1.1174989700317397,-1.6151483942876546,3.850146334351134,-0.2488247121279592,2.4838226521914386,1.3600006103515625,20.143805916899733,-41.27834660176299,1.3663236821596976,3,-0.38499927520751953,-2.534998893737793,-4.487498760223389,-5.864998817443848,5.240001678466797,1,0.09988741414155444,-1.0000000000000087,26.920000076293945,-5.272697322791126,27.270000457763672,1.075466130210564,27.420000076293945,0.09988741414155444
830,2002-03-13,25.82999992370605,26.60000038146973,25.75,26.239999771118164,231133.0,-0.03004127909396148,-1.982459075638138,1.1081051823060404,54.72127632289019,67.93717408192553,0.7896171680437298,-0.5456373494201436,-2.443723049686394,-5.038156082990206,33.693936692561856,0.8799991607666016,2.1456425324955504,0.22349977493285778,-2.410394658492173,2.8573942083578885,-1.0934474417796558,1.5404469916453714,2.127199859619143,4.020097131021269,-54.61828698589212,1.3169472167125151,3,0.4149999618530309,-1.7349996566772425,-3.6874995231628382,-5.064999580383297,5.05999946594239,2,0.09833530480177055,2.5135034821920863,26.6299991607666,-1.0000000000000087,26.920000076293945,-5.272697322791126,27.270000457763672,0.09833530480177055
831,2002-03-14,25.81999969482422,25.95000076293945,25.60000038146973,25.75,108626.0,-0.0003871555908389057,1.1212026633374974,-0.1707310265261106,60.12499815225515,65.9383013209727,1.0792896087484607,-0.4425516733553039,-2.4094313327466956,-4.931985585176179,33.78942737390393,0.35000038146971946,2.097495778603996,0.13999958038330007,-2.4274646592035545,2.7074638199701546,-1.1437325394101272,1.4237317001767273,2.0489120971679675,10.280344677604363,-50.48537349614653,1.283732119793428,3,0.9750003814697266,-1.7249994277954102,-3.677499294281006,-5.054999351501465,4.280000686645511,3,0.09372579802078973,-1.982459075638138,25.82999992370605,2.5135034821920863,26.6299991607666,-1.0000000000000087,26.920000076293945,0.09372579802078973
832,2002-03-15,26.190000534057614,26.489999771118164,25.520000457763672,25.95000076293945,132081.0,0.014330009434801116,1.3095269992574754,3.42858310626703,59.72223024978565,63.767350619798464,0.7751246004657233,-0.6754912092158882,-2.773551685037134,-5.225042281203333,34.17577046735622,0.9699993133544922,1.9947435399228866,0.4010004043579052,-2.0504213397739157,2.852422148489726,-0.8247104677080053,1.6267112764238156,1.5427765733032253,32.21154331102875,-29.015332421750564,1.2257108720659096,3,0.5649995803833043,-2.095000267028805,-4.047500133514401,-5.42500019073486,3.20999908447266,4,0.08629248502469178,1.1212026633374974,25.81999969482422,-1.982459075638138,25.82999992370605,2.5135034821920863,26.6299991607666,0.08629248502469178
833,2002-03-18,26.95000076293945,27.399999618530273,26.21999931335449,26.21999931335449,182107.0,0.029018717578624287,-2.232871128808494,3.0416756073719093,62.15896520773699,63.21233453350901,-0.14952907574073748,-1.2839458544755118,-3.5241993640601947,-5.906091292411578,34.82910039634444,1.2099990844726598,1.9466096029162934,1.0230006217956493,-1.3591796443276287,3.4051808879189274,-0.1680895112659897,2.2140907548572883,0.6057542124536148,76.06387997496078,14.050943841725953,1.19109013306164,3,-0.3200006484985316,-2.7050008773803675,-4.990000247955319,-6.185000419616696,-0.25,0,0.0823747402785735,1.3095269992574754,26.190000534057614,1.1212026633374974,25.81999969482422,-1.982459075638138,25.82999992370605,0.0823747402785735
834,2002-03-19,27.35000038146973,27.38999938964844,27.149999618530273,27.25,185123.0,0.014842285981688796,1.6666878596178254,0.1369865519124447,61.70468923948292,62.82146742271669,-0.5527920252520815,-1.4926971266997597,-3.9148412487658852,-6.2086837080348865,35.517737086517585,0.4399986267089915,1.7563457404847256,1.2530002593994176,-1.0178039880543217,3.523804506853157,0.11759813567254795,2.3884023831262873,0.04999923706054332,97.34046492658244,36.395911681738255,1.1354021237268699,3,-0.7200002670288121,-2.5400009155273473,-5.472499847412113,-6.585000038146976,-2.0799999237060582,1,0.166361944190073,-2.232871128808494,26.95000076293945,1.3095269992574754,26.190000534057614,1.1212026633374974,25.81999969482422,0.166361944190073
835,2002-03-20,27.29999923706055,27.690000534057614,27.01000022888184,27.60000038146973,142320.0,-0.0018281953825147745,1.8333260483432487,-2.9999999999998934,66.40826281194944,62.45954938071129,-0.5005619616643777,-1.289049393550851,-3.870377541088768,-6.065207705519601,36.05023798386714,0.6800003051757741,1.4014108169863668,1.0634991645813017,-1.1385599270829907,3.265558256245594,-0.03753038125084629,2.1645287104134496,-1.7799987792968786,82.02759063201826,19.241566511783574,1.101029545832147,3,-0.6699991226196325,-2.149999618530277,-5.2899990081787145,-6.5349988937377965,-2.399999618530277,2,0.1673993307651429,1.6666878596178254,27.35000038146973,-2.232871128808494,26.95000076293945,1.3095269992574754,26.190000534057614,0.1673993307651429
836,2002-03-21,27.5,27.690000534057614,27.1200008392334,27.1200008392334,74848.0,0.007326035477244419,-2.000005019349574,-1.2666590373012392,59.43837061837969,61.5278031498509,-0.7688769706549792,-1.3619828626757595,-4.064356857737444,-6.175369793282641,35.936289872866496,0.5699996948242152,1.2701414574470817,1.1384999275207512,-1.051816309810981,3.3288161648524834,0.04334180885488692,2.2336580461866156,-1.93659954071045,91.2442153282267,31.795475917094237,1.0951581186658657,3,-0.8949995040893555,-1.6500005722045898,-5.059999465942383,-6.564999580383301,-2.1000003814697266,3,0.12327270507812504,1.8333260483432487,27.29999923706055,1.6666878596178254,27.35000038146973,-2.232871128808494,26.95000076293945,0.12327270507812504
837,2002-03-22,27.60000038146973,27.79999923706055,27.40999984741211,27.70000076293945,98182.0,0.003636377507990174,1.600019073656064,-0.26315947979458953,46.93878424857498,59.30195298345055,-0.9131741317529709,-1.2587397831833975,-4.166398657201761,-6.202400187656728,36.750225498010465,0.38999938964844105,1.168977062157012,1.068500328063969,-0.9352781381366277,3.072278794264566,0.06661109496367246,2.0703895611642658,-1.9940679206848202,87.34184397163126,31.5875195892349,1.001889233100298,3,-0.9400005340576207,-1.75000095367432,-5.047500133514408,-5.445000648498539,-2.35000038146973,4,0.09057970889299205,-2.000005019349574,27.5,1.8333260483432487,27.29999923706055,1.6666878596178254,27.35000038146973,0.09057970889299205
838,2002-03-25,27.29999923706055,27.8799991607666,27.26000022888184,27.649999618530273,118974.0,-0.010869606531259235,-1.8837267069725252,3.499990463293429,53.48836074590589,58.30065973299565,-0.6186602328686064,-0.7905604383760796,-3.8365053344060875,-5.833626153921831,37.319884244791666,0.6199989318847621,0.9682805301026995,0.635999202728275,-1.186161509033841,2.458159914490391,-0.27508115315278303,1.547079558609333,-1.6063041052246163,33.333260254752076,-19.56926896120813,0.9110803558810575,3,-0.5999994277954137,-1.4499998092651403,-4.747498989105228,-4.9199991226196325,-1.149999618530277,0,0.07692309304605804,1.600019073656064,27.60000038146973,-2.000005019349574,27.5,1.8333260483432487,27.29999923706055,0.07692309304605804
839,2002-03-26,27.21999931335449,27.26000022888184,26.809999465942386,26.809999465942386,137225.0,-0.0029304002176475663,-1.1951264898259575,-1.1714268587092085,53.117763479282814,58.1224916392615,-0.4986006988282874,-0.5563653924486189,-3.734341233548154,-5.687015406805518,37.41380808343619,0.48999977111816406,0.787010346615272,0.4399992942810016,-1.1951152959219478,2.075113884483951,-0.37755800082047486,1.257556589382478,-1.3951259397827158,38.31775367743998,-11.884591669774792,0.8175572951014756,3,-0.5199995040893519,-1.3699998855590785,-4.667499065399166,-4.839999198913571,-1.0699996948242152,1,-0.019103547521396202,-1.8837267069725252,27.29999923706055,1.600019073656064,27.60000038146973,-2.000005019349574,27.5,-0.019103547521396202
840,2002-03-27,27.959999084472656,28.10000038146973,27.07999992370605,27.5,129364.0,0.027185885003131238,1.7567517410960456,1.1219494040696516,55.86954908246247,57.64966396484009,-1.0110038578588387,-1.1539040796913724,-4.37574378967447,-6.351592933670517,37.692593149814854,1.020000457763679,0.6499463451510366,1.0519990921020508,-0.5281351800247798,2.6321333642288813,0.2619319560386373,1.8420662281654643,-2.0118181636691936,89.1471939816537,41.39434410832483,0.7900671360634152,3,-1.149998664855957,-2.054999351501465,-5.584999084472656,-5.579998970031738,-3.0099983215332067,2,-0.09620882384802554,-1.1951264898259575,27.21999931335449,-1.8837267069725252,27.29999923706055,1.600019073656064,27.60000038146973,-0.09620882384802554
841,2002-03-28,29.70000076293945,29.78000068664551,28.11000061035156,28.239999771118164,367142.0,0.06223182172538366,1.0617274211835679,3.1739215165939583,69.62841558342309,58.750351224133134,-2.394561512116386,-2.6402020457815034,-5.9790997851894225,-8.01247387059534,38.53600186481145,1.8200016021728551,0.6310428318003929,2.5450007438659625,0.8392148891414628,4.250786598590462,1.692107816503711,3.397893671228214,-3.5796742852826853,97.306400982316,47.982526790786125,0.8528929273622499,3,-1.7000007629394496,-2.835000038146969,-7.315000534057614,-7.145000457763668,-6.5,3,-0.16161619599682842,1.7567517410960456,27.959999084472656,-1.1951264898259575,27.21999931335449,-1.8837267069725252,27.29999923706055,-0.16161619599682842
842,2002-03-29,27.959999084472656,27.959999084472656,27.959999084472656,27.959999084472656,0.0,-0.0585859135949256,1.0,0.0,56.86014493318876,58.16159341585,-0.4213960251796962,-0.8102134728296662,-4.100511353857755,-6.195480996960335,38.63951555193322,1.7400016784667933,0.7209015828220444,0.7214991569519036,-0.9694336853940833,2.4124319992978904,-0.12396726422108983,1.566965578124897,-1.4737051859170158,38.72050996187861,-12.728463324578279,0.845466421172994,3,0.3350009918212926,-1.0949983596801758,-4.934998512268066,-5.184998512268066,-4.119998931884766,4,-0.09155935442659069,1.0617274211835679,29.70000076293945,1.7567517410960456,27.959999084472656,-1.1951264898259575,27.21999931335449,-0.09155935442659069
843,2002-04-01,27.959999084472656,27.959999084472656,27.959999084472656,27.959999084472656,0.0,0.0,1.0,0.0,59.122076219047145,57.87463641357937,-0.2939759030745783,-0.8490175620515075,-3.9639029182322147,-6.099345957032739,38.00639743131362,0.0,0.7767885608429452,0.7184991836547852,-0.97758020331365,2.4145785706232203,-0.12954050982943244,1.5665388771390028,-1.1443345071080273,38.72050996187861,-15.998977666209925,0.8480396934842169,4,0.3350009918212926,-1.0699987411499023,-4.652498722076416,-5.184998512268066,-4.809999465942383,0,-0.09692414782579983,1.0,27.959999084472656,1.0617274211835679,29.70000076293945,1.7567517410960456,27.959999084472656,-0.09692414782579983
844,2002-04-02,29.81999969482422,30.20000076293945,29.5,29.5,215869.0,0.06652362915793142,-3.3750089407052206,100.0,73.89219127650385,58.706184020752076,-1.9743892179864098,-2.6213147023621097,-5.6657665711654985,-7.872815714457797,38.01582933266733,2.2400016784667933,0.8709674122438216,2.4374998092651374,0.39289333911640867,4.482106279413866,1.415196574190773,3.459803044339502,-2.7079015065315026,87.82048186215874,25.585414246954365,1.0223032350743637,4,-1.3149995803833008,-2.469999313354492,-6.342499256134033,-7.044999122619629,-4.920000076293945,1,-0.12307176773482453,1.0,27.959999084472656,1.0,27.959999084472656,1.0617274211835679,29.70000076293945,-0.12307176773482453
845,2002-04-03,29.54999923706055,29.75,29.40999984741211,29.520000457763672,111212.0,-0.009054341399290178,-1.720001220703125,0.09374627470615993,71.66083607805193,60.06423573849343,-1.5105081377551741,-2.2625434036362186,-5.223643827487038,-7.5337414589250145,37.98657968943889,0.4099998474121094,0.8846552760479511,2.0374994277954137,-0.2117096743159408,4.286708529906768,0.9128948767397347,3.1621039788510927,-2.067352739810225,70.98209648111498,2.0852544524056498,1.1246045510556777,4,-1.0449991226196325,-2.199998855590824,-5.7224988937377965,-6.599998474121097,-4.29999923706055,2,-0.11505921171957656,-3.3750089407052206,29.81999969482422,1.0,27.959999084472656,1.0,27.959999084472656,-0.11505921171957656
846,2002-04-04,30.29999923706055,30.29999923706055,29.43000030517578,29.5,471874.0,0.025380711315192706,1.1749994039529734,26.667726347911508,72.85870589366002,62.94422703239177,-2.035627461953805,-2.936261960634571,-5.837292182432098,-8.174317812848383,37.82573150083313,0.8699989318847692,0.9031576724992014,2.643499469757085,0.07335306270852371,5.213645876805646,1.3584262662328044,3.9285726732813657,-2.4912702279275294,100.0,25.369566971524478,1.285073203524281,4,-1.744999885559082,-2.899999618530277,-6.4724988937377965,-7.349998474121097,-6.340000152587894,3,-0.1765676108525246,-1.720001220703125,29.54999923706055,-3.3750089407052206,29.81999969482422,1.0,27.959999084472656,-0.1765676108525246
847,2002-04-05,30.93000030517578,31.26000022888184,29.90999984741211,30.5,243253.0,0.020792114982784105,1.4770645733664078,0.5375008940705219,72.4604731425757,65.05223952091063,-2.3955060984327794,-3.455153551994428,-6.306302573401538,-8.69970121426752,37.85446699136665,1.3500003814697301,0.9159621647499918,3.0905005455017083,0.14276301019808812,6.038238080805328,1.6166317778498964,4.56436931315352,-2.772493464132907,90.00000577984224,14.908502753353702,1.4738687676518107,4,-1.8950004577636683,-3.0500001907348633,-7.102499961853027,-7.979999542236328,-7.130001068115231,4,-0.2499191550587474,1.1749994039529734,30.29999923706055,-1.720001220703125,29.54999923706055,-3.3750089407052206,29.81999969482422,-0.2499191550587474
848,2002-04-08,29.11000061035156,30.70000076293945,28.899999618530273,30.29999923706055,429919.0,-0.058842537241089676,-1.2360254186687851,-2.767436702684497,58.56030547239771,65.65696640903451,-0.3260441919653445,-1.5417167839574368,-4.3544247625662,-6.771990900861468,37.8223374742352,2.030000686645508,0.9637407563869509,1.1610008239746072,-1.8055630705995576,4.127564718548772,-0.32228112331247516,2.6442827712616896,-0.45609482725445005,8.898344809749942,-60.760700732806214,1.4832819472870822,4,0.059999465942386365,-0.720000267028805,-4.98750019073486,-5.8649997711181605,-3.620000839233395,0,-0.18103745610673905,1.4770645733664078,30.93000030517578,1.1749994039529734,30.29999923706055,-1.720001220703125,29.54999923706055,-0.18103745610673905
849,2002-04-09,29.290000915527344,29.76000022888184,29.0,29.649999618530273,186476.0,0.006183452470000184,1.6206907891491382,0.30252026760612866,59.5581183918479,66.06680744341068,-0.20286959634591284,-1.5939408652659424,-4.380650232560157,-6.829526363334452,38.3062772380359,0.7600002288818395,1.113926396492861,1.208001041412352,-1.7480675525878517,4.164069635412556,-0.27003325558774804,2.6860353384124522,1.9699993133544957,16.525474412439763,-49.43876978618576,1.478034297000102,4,0.31999874114990234,-0.9000005722045898,-4.352500915527344,-5.2300004959106445,-3.270000457763672,1,-0.2096278970664731,-1.2360254186687851,29.11000061035156,1.4770645733664078,30.93000030517578,1.1749994039529734,30.29999923706055,-0.2096278970664731
850,2002-04-10,28.3700008392334,28.670000076293945,28.0,28.10000038146973,199256.0,-0.03141003917846352,-1.8510567495617167,-0.7500039736572913,53.90835718088903,64.32013428757355,0.8732354308513308,-0.49950329745323074,-3.2944077602303707,-5.775999109160974,39.135900816854985,1.2900009155273438,1.2416787041379216,0.1610009193420403,-2.599471306689569,2.9214731453736498,-1.2192351936737644,1.541237032357845,2.8447993850708038,11.349718198035418,-49.29280553993067,1.380236113015804,4,1.2399988174438477,0.01999950408935547,-3.33750057220459,-4.27500057220459,-2.3700008392333984,2,-0.12231234113692357,1.6206907891491382,29.290000915527344,-1.2360254186687851,29.11000061035156,1.4770645733664078,30.93000030517578,-0.12231234113692357
851,2002-04-11,28.239999771118164,28.790000915527344,28.0,28.63999938964844,373579.0,-0.004582342765935166,1.2571368626414499,-1.4814775569025038,52.86737885695201,63.876493612436136,0.8653574992192858,-0.1885743653312133,-3.0026949705839314,-5.535023596582427,40.20139825852709,0.7900009155273438,1.3893992693832722,-0.09000015258789062,-2.6113532447412524,2.431352939565471,-1.3506766986645715,1.1706763934887903,2.8462084442138718,7.361955652392164,-47.84183046877753,1.2606765460766807,4,1.369999885559082,0.15000057220458984,-3.2074995040893555,-4.1449995040893555,-2.2999992370605504,3,-0.10587817972208768,-1.8510567495617167,28.3700008392334,1.6206907891491382,29.290000915527344,-1.2360254186687851,29.11000061035156,-0.10587817972208768
852,2002-04-12,28.45000076293945,28.709999084472656,28.0,28.0,198735.0,0.007436295804650106,-2.1555461365659307,-1.125002980235062,55.19422206416679,63.440065373004984,0.8182170715142796,-0.23250102296314523,-3.054881217348875,-5.620525347651661,40.96323886125665,0.7099990844726562,1.4832109701635439,0.007000827789301667,-2.304354413062974,2.3183560686415774,-1.1486767926368344,1.1626784482154378,2.512759123779304,16.666690214173887,-39.597362455790545,1.1556776204261372,4,1.1799993515014684,-0.060000419616695666,-3.4050006866455043,-4.355000495910641,-3.0,4,-0.15782079290190099,1.2571368626414499,28.239999771118164,-1.8510567495617167,28.3700008392334,1.6206907891491382,29.290000915527344,-0.15782079290190099
853,2002-04-15,29.170000076293945,29.54999923706055,28.899999618530273,28.899999618530273,249369.0,0.025307532303914915,-3.814803825993612,0.6000000000000048,58.326215392473834,61.71051249700165,0.3217409917615228,-0.8196814709403277,-3.6070574040057934,-6.21584387635016,41.37091488711122,1.0999984741211009,1.3474761004640214,0.6160001754760742,-1.6049189000021364,2.836919250954285,-0.4944593622630329,1.7264597132151813,1.6742494149560585,66.47726841701991,7.61500712942474,1.110459537739106,4,0.46000003814697266,-0.7799997329711914,-4.0,-5.074999809265137,-4.770000457763672,0,-0.18409327477504944,-2.1555461365659307,28.45000076293945,1.2571368626414499,28.239999771118164,-1.8510567495617167,28.3700008392334,-0.18409327477504944
854,2002-04-16,31.899999618530273,32.0,29.70000076293945,29.70000076293945,602791.0,0.09358928814179057,-1.0909094849895884,8.148130095084714,64.37955718625278,60.901481509023974,-2.326878462038426,-3.3637921547825513,-6.125991356748997,-8.797156156998547,42.14698496044029,2.8299999237060547,1.499812090633064,3.118499755859375,0.5172748650521015,5.7197246466666485,1.8178873104557383,4.419112201263012,-3.8999996185302734,97.49999046325684,40.71423668506202,1.3006124454036374,4,-1.8999996185302734,-3.1399993896484375,-6.729999542236328,-7.804999351501465,-8.25,1,-0.20094043649105964,-3.814803825993612,29.170000076293945,-2.1555461365659307,28.45000076293945,1.2571368626414499,28.239999771118164,-0.20094043649105964
855,2002-04-17,31.8700008392334,32.990001678466804,31.61000061035156,32.59999847412109,360239.0,-0.000940400616163295,-1.2080050781327532,-0.3318172793738307,59.04920528489722,59.36709255249477,-2.1603644205234787,-3.1345771852344058,-5.877700118246384,-8.620328497031974,42.89861611581378,1.380001068115245,1.655421963912847,2.860000896453858,0.015245412521011303,5.704756380386705,1.4376231544874365,4.28237863842028,-3.7900008392334,77.55510095183917,24.82524341063837,1.422377741966423,4,-1.3749999999999964,-2.6149997711181605,-6.700000762939453,-7.77500057220459,-8.680000305175785,2,-0.18355821234457304,-1.0909094849895884,31.899999618530273,-3.814803825993612,29.170000076293945,-2.1555461365659307,28.45000076293945,-0.18355821234457304
856,2002-04-18,30.88999938964844,31.979999542236328,30.76000022888184,31.440000534057614,239230.0,-0.03074996623089299,-2.0123459697226043,0.7534286662364208,63.04541152860277,58.320974595386666,-1.2157156598253458,-1.9895910021968142,-4.686293194293356,-7.500739958386543,43.39846798538441,1.2199993133544886,1.4926144246287478,1.7104994773864775,-1.1592961755598559,4.580295130332811,0.275601650913309,3.145397303859646,-2.6135993225097707,57.915799950921134,3.272831365541485,1.4348978264731669,4,-0.39499855041503906,-1.6349983215332031,-5.719999313354496,-6.7949991226196325,-8.409999847412113,3,-0.15830364151082277,-1.2080050781327532,31.8700008392334,-1.0909094849895884,31.899999618530273,-3.814803825993612,29.170000076293945,-0.15830364151082277
857,2002-04-19,30.10000038146973,31.040000915527344,30.10000038146973,30.399999618530273,428418.0,-0.025574588015156996,-5.266686164057956,0.5454520233458993,58.9018339264573,58.35892220139329,-0.62115464314995,-1.0568820214252206,-3.6590837966833583,-6.5697000633951355,43.64510442666163,0.9400005340576136,1.3430350619963214,0.7955004692077665,-2.0014793313316055,3.592480269747135,-0.6029894310619177,2.1939903694774507,-1.635056249877934,29.33985717743327,-26.188750177737067,1.3984899002696842,4,0.3950004577636719,-0.8449993133544922,-4.655000209808353,-6.0050001144409215,-6.8999996185302805,4,-0.13820597324553896,-2.0123459697226043,30.88999938964844,-1.2080050781327532,31.8700008392334,-1.0909094849895884,31.899999618530273,-0.13820597324553896
858,2002-04-22,29.399999618530273,30.20000076293945,29.399999618530273,30.040000915527344,271507.0,-0.023255839005583367,-1.4999985098868893,2.133343082028941,48.06629843957491,57.0820533178074,0.13891713646087922,-0.20183610526001416,-2.752518195200114,-5.727305221810525,43.904786149666045,0.8000011444091761,1.0876067520443762,-0.009500312805176492,-2.6425015293030185,2.6235009036926655,-1.3260009210540957,1.3070002954437427,-0.7540531850634764,0.0,-49.31880786291336,1.3165006082489203,4,1.0950012207031286,0.2050008773803711,-3.97499942779541,-5.304999351501465,-6.629999160766602,0,-0.13435370431437732,-5.266686164057956,30.10000038146973,-2.0123459697226043,30.88999938964844,-1.2080050781327532,31.8700008392334,-0.13435370431437732
859,2002-04-23,26.70000076293945,28.20000076293945,26.70000076293945,27.170000076293945,910147.0,-0.0918366969599913,-5.382988048617074,0.7343724388681157,39.27765884955166,55.45642016988103,2.718799129800505,2.5899989076655068,0.09146847032474525,-2.9152938602567353,44.12878717123632,2.699998855590824,0.7047272639479054,-2.6834992408752463,-5.415926580561322,0.04892809881082982,-4.049712910718284,-1.3172855710322082,6.290000915527354,0.0,-44.65443579459603,1.3662136698430383,4,3.1450004577636754,3.1450004577636754,-1.2625007629394496,-2.605000495910641,-5.570001602172848,1,-0.08614236249766927,-1.4999985098868893,29.399999618530273,-5.266686164057956,30.10000038146973,-2.0123459697226043,30.88999938964844,-0.08614236249766927
860,2002-04-24,25.270000457763672,26.35000038146973,25.270000457763672,25.60000038146973,820291.0,-0.05355806233386584,-5.545455596335599,0.7021285230201106,31.99714266365787,53.13750503729279,4.093271619802255,4.01393482146619,1.5953922117515376,-1.4178223884943293,43.66127121375104,1.4300003051757777,0.5379319760215715,-3.978999614715576,-7.223329893802891,-0.7346693356282614,-5.6011647542592335,-2.356834475171919,7.594201202392583,0.0,-36.09816301008548,1.6221651395436565,4,3.860000610351566,3.860000610351566,0.4499993324279785,-1.1750001907348633,-4.520000457763672,2,-0.06410766956419611,-5.382988048617074,26.70000076293945,-1.4999985098868893,29.399999618530273,-5.266686164057956,30.10000038146973,-0.06410766956419611
861,2002-04-25,24.899999618530273,25.60000038146973,24.45000076293945,25.28000068664551,343975.0,-0.014641900772887517,1.2549002008324994,1.1515186544519245,28.008751821963017,50.116897232603485,4.402655521974879,4.222377060301849,2.0236460301329444,-0.9850103503666148,42.39695216134492,1.1499996185302805,0.317173860371053,-4.109000396728515,-7.880231602508992,-0.3377691909480376,-5.994615999618755,-2.2233847938382745,7.660433993530276,6.828510548882298,-21.523986371185906,1.885615602890239,4,3.8200016021728516,3.8200016021728516,0.9900002479553223,-0.8049993515014648,-3.75,3,-0.06867466307911507,-5.545455596335599,25.270000457763672,-5.382988048617074,26.70000076293945,-1.4999985098868893,29.399999618530273,-0.06867466307911507
862,2002-04-26,25.399999618530273,25.989999771118164,25.01000022888184,25.01000022888184,361001.0,0.02008032159277251,-4.025646543292065,-1.026311298499203,35.02824615232096,47.52823398369761,3.826960498649612,3.7110206738684894,1.5998710012966626,-1.4282342994919937,41.177466625180934,1.0900001525878906,0.23294747282656658,-3.4810004234313965,-7.563109756475939,0.6011089096131421,-5.522055089953668,-1.4399457569091254,6.67380802258301,16.5217192276665,-13.701225963396624,2.0410546665222693,4,3.3200016021728516,3.3200016021728516,0.8275003433227539,-1.3049993515014648,-4.75,4,-0.11496063465149398,1.2549002008324994,24.899999618530273,-5.545455596335599,25.270000457763672,-5.382988048617074,26.70000076293945,-0.11496063465149398
863,2002-04-29,25.25,25.53000068664551,24.6200008392334,25.239999771118164,172445.0,-0.005905496881222105,2.192972945841462,0.025641652646817403,33.656955032252085,44.11461152214198,3.7575816842374365,3.844704145299403,1.8201213404634515,-1.2129725492537773,39.96330667735407,0.9099998474121129,0.16185917806468098,-3.495500087738037,-7.875379746552326,0.8843795710762521,-5.685439917145182,-1.3055602583308925,6.366379228422854,21.333312988281346,-10.18347511311687,2.189939829407144,4,3.470001220703125,3.470001220703125,1.0049996376037598,-1.1549997329711914,-5.549999237060547,0,-0.08118808859645743,-4.025646543292065,25.399999618530273,1.2549002008324994,24.899999618530273,-5.545455596335599,25.270000457763672,-0.08118808859645743
864,2002-04-30,26.149999618530273,26.149999618530273,25.420000076293945,25.53000068664551,129257.0,0.035643549248723705,1.354841289862117,61.998474156017195,41.00485740173367,42.10968397956824,2.186056620712524,2.799175087564393,1.0100160281317976,-2.0529910139819947,37.59148554201549,0.8999996185302734,0.05778376698252785,-2.412000465393067,-6.908303529820003,2.084302599033869,-4.660151997606533,-0.16384893317960092,5.0363969019635775,89.47364194240393,53.11709640675542,2.248151532213467,4,2.065000534057617,2.5700016021728516,0.125,-2.054999351501465,-6.729999542236328,1,-0.12925427189572436,2.192972945841462,25.25,-4.025646543292065,25.399999618530273,1.2549002008324994,24.899999618530273,-0.12925427189572436
865,2002-05-01,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0,0.0,1.0,0.0,41.44144017485748,39.70924271804099,1.4408696342945397,2.6681951354042823,1.0837105415903245,-1.9971910825495343,35.20377829421609,0.0,-0.16276073029165872,-2.2420004844665513,-6.837034989170348,2.353034020237242,-4.539517736818446,0.055516767885343654,4.632213156510314,100.0,57.49829401458308,2.2975172523518967,5,1.595001220703125,2.5700016021728516,0.125,-2.054999351501465,-7.149999618530273,2,-0.19196942757147983,1.354841289862117,26.149999618530273,2.192972945841462,25.25,-4.025646543292065,25.399999618530273,-0.19196942757147983
866,2002-05-02,24.95000076293945,25.940000534057614,24.90999984741211,25.75,182041.0,-0.045889058244593106,-1.3409078101496752,-100.0,36.742421177354565,37.24708574591847,1.9105890978884439,3.6331060603824206,2.329182666360275,-0.7369460724018388,32.7229081936105,1.239999771118164,-0.7778001988946563,-3.1744994163513205,-7.922216863492022,1.5732180307893806,-5.548358139921671,-0.8006406927809699,5.452279291375071,21.568639672882984,-23.20130279948736,2.37385872357035,5,2.375,3.7700004577636754,1.4074993133544957,-0.8000001907348597,-6.610000610351559,3,-0.16833669877790547,1.0,26.149999618530273,1.354841289862117,26.149999618530273,2.192972945841462,25.25,-0.16833669877790547
867,2002-05-03,23.20000076293945,24.649999618530273,23.18000030517578,24.35000038146973,223677.0,-0.0701402784163212,-1.47058597249893,1.4375008940705267,29.02318936892216,35.13118473806816,2.881963192696819,5.03231015309294,4.131048655230156,1.0744335392495508,30.07274358656128,1.7700004577636683,-1.3843445211117071,-4.537999439239506,-9.573894142563777,0.4978952640847609,-7.05594679090164,-2.0200520875773726,6.845142533892567,0.673416242008441,-39.64254091229952,2.5179473516621336,5,2.4899997711181676,4.885000228881843,4.232499599456791,1.789999961853031,-4.340000152587891,4,-0.08836211538768246,-1.3409078101496752,24.95000076293945,1.0,26.149999618530273,1.354841289862117,26.149999618530273,-0.08836211538768246
868,2002-05-06,23.84000015258789,24.35000038146973,23.01000022888184,23.01000022888184,167011.0,0.027586179681114542,-2.2289163271356265,-0.7217393035023832,16.80394918658793,32.634105886627744,1.5313777766630992,4.192187787071859,3.5369144400090597,0.4837122902740063,28.496688575221047,1.3400001525878906,-2.0115449330003408,-3.634500026702881,-8.913744240442675,1.6447441870369133,-6.274122133572778,-0.9948779198329838,5.655931704911627,26.43312372742152,-6.374756382372741,2.6396221068698966,5,0.8400001525878942,4.160000801086433,3.7400002479553223,1.1500005722045898,-4.680000305175781,0,-0.13380874637751772,-1.47058597249893,23.20000076293945,-1.3409078101496752,24.95000076293945,1.0,26.149999618530273,-0.13380874637751772
869,2002-05-07,23.149999618530273,23.690000534057614,22.729999542236328,23.399999618530273,264570.0,-0.028942975236630475,1.3132502987407044,-0.3012048469639846,15.937493201344807,30.849700390815187,1.8605058658223719,4.636315846758659,4.257648442269087,1.211974378041166,26.878813156428794,1.1100006103515625,-2.606781306025109,-4.017500495910646,-9.559773900909242,1.5247729090879503,-6.788637198409944,-1.2463637934113478,5.697339076107475,12.280703711243039,-14.25281537475912,2.771136702499298,5,1.2899999618530273,4.710000991821293,4.442500591278076,1.840001106262207,-5.1399993896484375,1,-0.14902803077496773,-2.2289163271356265,23.84000015258789,-1.47058597249893,23.20000076293945,-1.3409078101496752,24.95000076293945,-0.14902803077496773
870,2002-05-08,24.899999618530273,24.899999618530273,23.60000038146973,23.70000076293945,257415.0,0.07559395372945166,1.1666674613960157,-4.7999954223632955,27.92925295593406,30.840867183478633,0.05867175107546885,2.754233908894001,2.543231760355326,-0.4874430686663267,25.971006623940028,1.75,-3.0004717661989773,-2.0940004348754897,-7.694719917548738,3.5067190477977555,-4.8943601762121105,0.7063593064611311,3.2132583778193045,67.6012275953452,43.176909261811204,2.8003597413366226,5,-0.46000003814697266,2.9600009918212926,3.027500629425049,0.3000011444091797,-6.799999237060547,2,-0.22008030627270292,1.3132502987407044,23.149999618530273,-2.2289163271356265,23.84000015258789,-1.47058597249893,23.20000076293945,-0.22008030627270292
871,2002-05-09,25.25,25.71999931335449,25.020000457763672,25.71999931335449,156755.0,0.014056240435010414,1.9787228861879649,-0.3916664679843238,31.530842759069316,30.452266806450673,-0.26424853031943485,2.2859465659226252,2.2542476327465266,-0.7780849593721975,24.77438180519914,0.8199996948242152,-3.0618796600039246,-1.5945000648498535,-7.214769676199843,4.025769546500136,-4.404634870524848,1.2156347408251413,2.217266981855989,84.28095821630366,57.98012123938507,2.8101348056749957,5,-0.8100004196166992,2.610000610351566,2.6775002479553223,-0.049999237060546875,-7.950000762939453,3,-0.24752475247524752,1.1666674613960157,24.899999618530273,1.3132502987407044,23.149999618530273,-2.2289163271356265,23.84000015258789,-0.24752475247524752
872,2002-05-10,23.959999084472656,25.25,23.8799991607666,25.25,150718.0,-0.051089145169399774,1.1240308014407125,2.7446868088387686,30.174924175241983,30.06537448900511,0.8940233232158761,3.3964587909158652,3.5422088603494544,0.5563921992875187,23.709952780883768,1.3700008392333984,-2.918381551097802,-2.660000896453859,-8.368259042717945,3.048257249810227,-5.514129969585902,0.19412817667818416,2.938795804628974,41.137111585006885,11.03395435352516,2.854129073132042,5,0.48000049591064453,3.90000152587891,4.017500400543213,1.2900009155273438,-6.279998779296875,4,-0.23455756037682074,1.9787228861879649,25.25,1.1666674613960157,24.899999618530273,1.3132502987407044,23.149999618530273,-0.23455756037682074
873,2002-05-13,23.79999923706055,24.15999984741211,23.309999465942386,23.5,134708.0,-0.006677790213931778,-1.5000000000000158,-0.23255738306039322,37.030404978896364,29.623768664245404,0.923864519124983,3.3028636462412244,3.646364742527716,0.7619861510926036,22.243367623323543,0.850000381469723,-2.685244446531918,-2.551500701904292,-8.25990744458083,3.1569060407722453,-5.4057040732425605,0.3027026694339767,2.5985402104172444,35.78594571009208,1.7974896434373306,2.854203371338268,5,0.6400003433227504,4.060001373291016,4.657500743865963,1.930001258850094,-6.2500000000000036,0,-0.20756297416247782,1.1240308014407125,23.959999084472656,1.9787228861879649,25.25,1.1666674613960157,24.899999618530273,-0.20756297416247782
874,2002-05-14,25.489999771118164,25.54999923706055,23.81999969482422,24.149999618530273,293753.0,0.07100842807700602,1.3698638727039882,4.466678534643844,50.961535415577735,30.681557024325432,-0.9717973612257715,1.1678983206502025,1.9480209321972382,-0.8721301275587763,19.40903589897841,1.75,-2.5883535999564415,-0.5410001754760749,-5.62316692758376,4.5411665766316105,-3.0820835515299194,2.0000832005777696,0.46831488773065644,90.45644992536818,50.01364828086355,2.541083376053843,5,-1.1549997329711914,2.370000839233402,3.2900004386901855,0.24000072479248047,-8.510000228881836,1,-0.2483326787189052,-1.5000000000000158,23.79999923706055,1.1240308014407125,23.959999084472656,1.9787228861879649,25.25,-0.2483326787189052
875,2002-05-15,26.020000457763672,26.540000915527344,25.07999992370605,26.15999984741211,330854.0,0.020792494758906654,2.2444411477980837,-0.10447714455708239,54.82758966552505,32.691020189677715,-1.7010625841161655,0.18673283307143862,1.4172754747398102,-1.3425972826624424,15.918275075029719,1.4600009918212926,-2.4435836390463628,0.2815005302429192,-3.9952432901109276,4.558244350596766,-1.856871379934006,2.4198724404198444,-3.2900009155273438,83.90092184539142,37.58657330957739,2.1383719101769234,5,-1.385000228881836,1.8400001525878942,2.979999542236328,-0.28999996185302734,-10.440000534057617,2,-0.3078401263629442,1.3698638727039882,25.489999771118164,-1.5000000000000158,23.79999923706055,1.1240308014407125,23.959999084472656,-0.3078401263629442
876,2002-05-16,26.0,26.75,25.709999084472656,26.170000076293945,213970.0,-0.0007686570873101095,-1.773328721799922,1.214291553133515,52.697843238252354,35.32153728626995,-1.694669007838371,-0.18803771744002518,1.4211315982836261,-1.2681637070164662,13.083776743323849,1.0400009155273438,-2.480787336026914,0.5060000419616699,-3.024763554486192,4.036763638409532,-1.2593817562622611,2.271381840185601,-3.193800430297852,78.19767780340004,26.953370209080482,1.765381798223932,5,-1.260000228881836,1.860000610351566,3.0,-0.26999950408935547,-11.25,3,-0.3038461391742413,2.2444411477980837,26.020000457763672,1.3698638727039882,25.489999771118164,-1.5000000000000158,23.79999923706055,-0.3038461391742413
877,2002-05-17,25.940000534057614,26.79999923706055,25.809999465942386,26.29999923706055,195667.0,-0.0023076717670148517,-2.1935433259808583,2.1176384790584852,53.12783540844664,39.357524644254255,-1.3467522382938242,-0.4802998428566241,1.4687923456382457,-1.1535274013955714,10.713549405317261,0.9899997711181641,-2.5366746256810693,0.6540005683898897,-2.1495040673770767,3.457505204156856,-0.7477517494935917,2.055752886273371,-2.97604894714355,75.35820173628834,19.49052851501787,1.401752317883483,5,-1.1750011444091761,1.9200000762939524,3.0599994659423864,-0.2100000381469691,-11.250000953674313,4,-0.3330763731347376,-1.773328721799922,26.0,2.2444411477980837,26.020000457763672,1.3698638727039882,25.489999771118164,-0.3330763731347376
878,2002-05-20,25.45000076293945,26.54999923706055,25.399999618530273,25.76000022888184,87309.0,-0.018889736354277376,-4.60973022762482,0.8611127300085328,46.70433709852064,42.77606285505157,-0.6753802804337958,-0.31768489555248536,1.9517884450515695,-0.6111854313761853,8.842049546119009,1.149999618530277,-2.4305452517628368,0.361500740051266,-1.6726839652680603,2.3956854453705922,-0.6555916126083972,1.3785930927109291,-2.2558863170165964,54.698030822246416,2.9540018583186622,1.0170923526596636,5,-0.3950014114379812,2.4099998474121165,3.5599994659423864,0.27999973297119496,-10.150000572204585,0,-0.3053045274984204,-2.1935433259808583,25.940000534057614,-1.773328721799922,26.0,2.2444411477980837,26.020000457763672,-0.3053045274984204
879,2002-05-21,24.399999618530273,25.45000076293945,24.399999618530273,25.10000038146973,205819.0,-0.04125741111718151,-1.9999999999999898,2.258070867352863,42.50214351954305,44.395272917674795,0.6376341825649554,0.5809570125234131,2.9917894388148802,0.48558359484404434,8.98791806272431,1.0500011444091761,-2.0519610198419045,-0.5735003471374505,-2.480145686130168,1.3331449918552671,-1.5268230166338093,0.37982232235890834,-0.9895320851391567,0.0,-43.75463295558987,0.953322669496358,5,0.654999732971195,3.4600009918212926,4.6100006103515625,1.330000877380371,-8.589999198913574,1,-0.28073772494109306,-4.60973022762482,25.45000076293945,-2.1935433259808583,25.940000534057614,-1.773328721799922,26.0,-0.28073772494109306
880,2002-05-22,23.649999618530273,24.29999923706055,23.38999938964844,23.959999084472656,184307.0,-0.030737705398586224,-1.192770918216119,0.44285589724306457,44.20677013378467,45.80370929264316,1.3317194359304558,1.268399269017305,3.7486583534825186,1.2696831404009572,9.666865440739238,1.0100002288818324,-1.5868967167619985,-1.2425003051757812,-3.2319555928278128,0.7469549824762503,-2.2372279490017988,-0.24777266134976372,3.149999618530277,7.624640484343416,-37.32795007250745,0.9947276438260162,5,1.404999732971195,4.210000991821293,5.7300004959106445,2.450000762939453,-6.5,2,-0.2820296060837083,-1.9999999999999898,24.399999618530273,-4.60973022762482,25.45000076293945,-2.1935433259808583,25.940000534057614,-0.2820296060837083
881,2002-05-23,23.190000534057614,23.95000076293945,23.15999984741211,23.479999542236328,212028.0,-0.019450278726949377,-3.514286025689213,0.9354822831617857,49.94964639147198,48.00090065000205,1.641387113562896,1.6798476326545497,4.210645131801716,1.7421328177257003,10.00395280650048,0.7900009155273402,-1.0139632871363489,-1.616999435424809,-3.747105521506832,0.513106650657214,-2.6820524784658204,-0.5519463923837975,3.5417987060546956,0.8241948262634679,-47.67514271209269,1.0650530430410108,5,1.7899990081787145,4.1649990081787145,6.685000419616706,3.405000686645515,-5.280000686645504,3,-0.3281587078523459,-1.192770918216119,23.649999618530273,-1.9999999999999898,24.399999618530273,-4.60973022762482,25.45000076293945,-0.3281587078523459
882,2002-05-24,22.479999542236328,24.0,22.209999084472656,23.54999923706055,250781.0,-0.03061668716990995,-1.2236027788045074,3.689666739014588,43.1999995422365,48.68641115703984,2.3684390693231947,2.2765953072176117,4.902496467991838,2.44908584602976,10.742218418577117,1.7900009155273438,-0.7403219612951517,-2.1810004234313958,-4.529096363714753,0.1670955168519619,-3.3550483935730746,-1.006952453289717,4.108927722167973,6.221208485503706,-43.2075880607231,1.1740479701416784,5,2.0249996185302734,4.145000457763672,7.395001411437992,4.1150016784668,-4.930000305175781,4,-0.34386119660335823,-3.514286025689213,23.190000534057614,-1.192770918216119,23.649999618530273,-1.9999999999999898,24.399999618530273,-0.34386119660335823
883,2002-05-27,23.20000076293945,23.46999931335449,22.54999923706055,22.54999923706055,96039.0,0.03202852470483175,-1.8307628202871085,-0.6074782348285438,50.24925783633737,48.607269203790906,1.7370466494968717,1.4705337485628824,4.147837034752005,1.7274780737545434,11.316299405954185,0.9899997711181605,-0.5433272295479235,-1.358499240875247,-3.776277989797439,1.059279508046945,-2.567388615336341,-0.14960986641415275,3.1261908106689518,30.555591530905428,-22.59844611396409,1.2088893744610953,5,1.304998397827152,3.004999160766605,6.67500019073487,3.395000457763679,-6.300001144409176,0,-0.3668103837371568,-1.2236027788045074,22.479999542236328,-3.514286025689213,23.190000534057614,-1.192770918216119,23.649999618530273,-0.3668103837371568
884,2002-05-28,22.770000457763672,23.540000915527344,22.6299991607666,23.5,173625.0,-0.018534495303236254,1.246914103524115,-1.1230735824031486,37.77268665126043,46.712279979983734,1.9451980406114693,1.7226507607842834,4.524572752870888,2.150960020314578,12.273668524793615,0.9100017547607422,-0.2165534294895579,-1.619499588012694,-4.041395181410103,0.8023960053847148,-2.8304473847113982,-0.40855179131398955,3.3092195664965836,26.794322124694915,-23.518841495390127,1.210947796698704,5,1.7349987030029297,2.434999465942383,7.28000020980835,3.8250007629394567,-6.140001296997074,1,-0.3280632462386197,-1.8307628202871085,23.20000076293945,-1.2236027788045074,22.479999542236328,-3.514286025689213,23.190000534057614,-0.3280632462386197
885,2002-05-29,21.1299991607666,22.84000015258789,21.100000381469727,22.84000015258789,258530.0,-0.0720246492765394,1.0350862712248183,2.3424685809839834,29.40000759124318,44.123631574760495,3.1498464673710274,3.1276387869644893,6.092766237003147,3.767655026388791,13.529778916667311,1.739999771118164,-0.06595928433575793,-3.0085008621215827,-5.688896112008383,-0.32810561223478274,-4.348698487064983,-1.6683032371781827,4.717067607106397,1.034440801481155,-43.123864186067635,1.3401976249433996,5,2.820000648498535,2.820000648498535,8.715002059936523,5.6150016784668,-4.3899993896484375,2,-0.25177467829851496,1.246914103524115,22.770000457763672,-1.8307628202871085,23.20000076293945,-1.2236027788045074,22.479999542236328,-0.25177467829851496
886,2002-05-30,20.75,21.09000015258789,20.5,20.989999771118164,231062.0,-0.017983870130585222,1.6818156202993666,0.14035066193882434,32.34324706553804,41.81423286999288,3.0249192603584696,3.348532141204551,6.388613831095078,4.126532097329864,14.262619261759287,0.6299991607666016,-0.2541601235940796,-3.1784999847412116,-6.22438979294779,-0.1326101765346337,-4.701444888844502,-1.655555080637921,4.717301456960737,7.142857142857142,-35.85275186103435,1.5229449041032894,5,2.7749996185302734,2.8999996185302734,8.380001068115238,6.560000419616703,-2.1499996185302734,3,-0.17349399428769763,1.0350862712248183,21.1299991607666,1.246914103524115,22.770000457763672,-1.8307628202871085,23.20000076293945,-0.17349399428769763
887,2002-05-31,21.149999618530273,21.5,20.5,20.88999938964844,124119.0,0.019277090049651724,1.0833311809456068,-1.0833353201567057,35.79850719875603,40.60247399224125,2.0942347207226852,2.9376941090855517,5.904151848987574,3.7028914438666654,14.109785556973078,1.0,-0.5561041045154695,-2.676000308990478,-5.95422480828768,0.6022241903067247,-4.315112558639079,-1.0368880593418766,3.82057169273439,21.381559959744916,-21.595496190418498,1.6391122496486012,5,1.8250007629394531,2.5,7.570001602172852,6.5000009536743235,-2.969999313354492,4,-0.15319148130288773,1.6818156202993666,20.75,1.0350862712248183,21.1299991607666,1.246914103524115,22.770000457763672,-0.15319148130288773
888,2002-06-03,20.649999618530273,21.299999237060547,20.549999237060547,21.290000915527344,165127.0,-0.023640662364926568,1.272734366194741,-2.4615412830576577,20.270281036228795,38.13226704965077,2.058191790378295,3.3586535850869126,6.321809423980195,4.193666794555533,13.874818880982264,0.75,-0.8706513906194004,-3.0165002822875984,-6.589058474014465,0.5560579094392679,-4.802779378151033,-1.2302211864241634,3.873514561607923,4.934196491985373,-30.713618767159062,1.7862790958634334,6,1.75,3.0,8.070001602172852,7.700000762939457,-3.289999008178711,0,-0.15012108662161627,1.0833311809456068,21.149999618530273,1.6818156202993666,20.75,1.0350862712248183,21.1299991607666,-0.15012108662161627
889,2002-06-04,19.700000762939453,20.350000381469727,19.65999984741211,20.21999931335449,177139.0,-0.046004788045532874,-1.3000003178912367,0.8124960884531081,13.0841198545602,34.67419479640362,2.5383148893211853,4.2550958353883885,7.1793080936617315,5.125150716476131,13.641255268699377,0.9899997711181641,-1.2484623128588694,-3.793999195098877,-7.780721511199847,0.19272312100209277,-5.787360353149364,-1.8006380370483903,4.421161999184925,1.257890304671924,-27.117756447644688,1.993361158050485,6,2.1299991607666016,3.529998779296875,9.020000457763672,8.649999618530277,-2.690000534057617,1,-0.14213203228279414,1.272734366194741,20.649999618530273,1.0833311809456068,21.149999618530273,1.6818156202993666,20.75,-0.14213203228279414
890,2002-06-05,19.420000076293945,19.780000686645508,19.270000457763672,19.700000762939453,252001.0,-0.014213232274196574,1.3181800448226384,0.5384643599910538,12.698419906834019,30.53516963144384,2.408465329665958,4.325256798659872,7.337791754268032,5.418191624666008,14.273776302410068,0.5100002288818359,-1.5513135661191164,-3.7999999046325676,-8.119244615996546,0.519244806731411,-5.959622260314557,-1.6403775489505783,4.165823136064962,6.726441673608961,-14.713082285972291,2.1596223556819893,6,2.2150001525878906,3.614999771118164,9.047500610351562,8.930000305175785,-3.4300003051757812,2,-0.14366636995707893,-1.3000003178912367,19.700000762939453,1.272734366194741,20.649999618530273,1.0833311809456068,21.149999618530273,-0.14366636995707893
891,2002-06-06,19.0,19.84000015258789,19.0,19.34000015258789,253240.0,-0.02162719230916177,-3.941175150624376,1.2142832814490365,12.200441931325045,27.09077434134257,2.4268154076228754,4.482852916511625,7.572794912280337,5.856745959128965,15.490006948286744,0.8400001525878906,-1.7560336891763875,-3.907499980926513,-8.503832166843274,0.6888322049902484,-6.205666073884895,-1.6093338879681305,3.9816080267155733,0.0,-14.015270853938144,2.298166092958381,6,2.270000457763672,3.8999996185302734,9.232501029968262,9.35000038146973,-1.7199993133544922,3,-0.118947380467465,1.3181800448226384,19.420000076293945,-1.3000003178912367,19.700000762939453,1.272734366194741,20.649999618530273,-0.118947380467465
892,2002-06-07,18.34000015258789,18.399999618530273,17.540000915527347,18.350000381469727,311088.0,-0.0347368340743216,14.636524423020171,0.029412424687812046,11.978615669140567,22.83848076720959,2.7242860198015215,4.954234898507721,8.092408386641203,6.541230829157932,16.406632655675743,1.4599990844726527,-1.979247043509904,-4.286499881744383,-9.281757871917328,0.7087581084285617,-6.784128876830856,-1.7888708866579108,4.004550589853192,21.276584951621224,11.894872332704313,2.4976289950864725,6,2.200000762939453,3.8299999237060582,9.682500839233398,10.01000022888184,-1.3099994659423828,4,0.014176675393601235,-3.941175150624376,19.0,1.3181800448226384,19.420000076293945,-1.3000003178912367,19.700000762939453,0.014176675393601235
893,2002-06-10,18.86000061035156,19.049999237060547,18.600000381469727,18.850000381469727,103578.0,0.028353350787202247,1.3077013366198629,-0.9999999999996447,18.59411563590922,20.707528432170566,1.7030040097226973,4.2637721627126055,7.4351695436799865,6.046592681873424,16.908118677429833,0.7099990844726562,-2.2657546014576013,-3.5194994926452665,-8.753278434446209,1.7142794491556756,-6.136388963545738,-0.9026100217447954,2.619731163245053,46.975087035524695,34.90272967304736,2.6168894709004706,6,1.3299999237060582,3.30999946594239,8.027500152587894,9.225000381469734,-1.360000610351559,0,-0.0360551581744144,14.636524423020171,18.34000015258789,-3.941175150624376,19.0,1.3181800448226384,19.420000076293945,-0.0360551581744144
894,2002-06-11,19.15999984741211,19.38999938964844,18.61000061035156,18.6200008392334,162616.0,0.01590663983838314,-1.7857125827228009,53.998664886534534,23.17802078303373,20.016196564591734,0.9354464905208957,3.6524954125918967,6.93862582763915,5.77252067358414,18.183065484943974,0.7799987792968821,-2.434386413146946,-2.9030002593994126,-8.11029531060364,2.3042947918048142,-5.506647785001526,-0.2993527337972992,1.6105803717320342,70.43475953301451,55.412145951304325,2.6036475256021125,6,0.3600006103515625,3.0100002288818395,7.180000782012947,8.840001106262214,-1.1100006103515625,1,-0.0939456811793069,1.3077013366198629,18.86000061035156,14.636524423020171,18.34000015258789,-3.941175150624376,19.0,-0.0939456811793069
895,2002-06-12,18.010000228881836,18.270000457763672,17.81999969482422,18.149999618530273,288399.0,-0.060020857395027605,1.3684184108818953,-0.2592586051604472,21.412806180987545,18.801703132975014,1.7839313749062455,4.3970779349171885,7.883369803213281,6.948889426376361,20.18748096067988,1.3400001525878906,-2.8022838373829018,-3.652499866485595,-8.810254975131706,1.5052552421605156,-6.2313774208086485,-1.0736223121625414,2.179075715611283,20.434759533014436,3.4667623948379998,2.5788775543230553,6,1.510000228881836,4.159999847412113,8.139999866485596,9.85000038146973,-0.21000099182128906,2,-0.05552470778963925,-1.7857125827228009,19.15999984741211,1.3077013366198629,18.86000061035156,14.636524423020171,18.34000015258789,-0.05552470778963925
896,2002-06-13,18.100000381469727,18.700000762939453,17.65999984741211,18.5,320789.0,0.004997232173465482,1.5999985694905718,2.8571525885558584,24.052139315085583,17.496551145900522,1.4287454750371857,3.884019419306778,7.560749449762678,6.862258411264463,22.14929186740792,1.0400009155273438,-3.036866891844703,-3.1674997329711907,-8.133035236054916,1.7980357701125342,-5.650267484513051,-0.68473198142933,1.6122420578095529,30.270266369188576,11.449524989221555,2.4827677515418616,6,1.3199996948242188,4.069999694824222,8.049999713897705,9.76000022888184,-2.1200008392333984,3,-0.11657461689955106,1.3684184108818953,18.010000228881836,-1.7857125827228009,19.15999984741211,1.3077013366198629,18.86000061035156,-0.11657461689955106
897,2002-06-14,17.299999237060547,17.8799991607666,16.65999984741211,17.75,242892.0,-0.04419895732312795,2.436622215536046,1.125002980235081,15.37557976007706,16.95269544855033,1.8161830513417243,4.219901442940092,8.093728260765879,7.6681961587783825,24.335467877382634,1.4400005340576172,-3.069545653325939,-3.5355008125305183,-8.288226354650497,1.2172247295894607,-5.911863583590506,-1.1591380414705306,2.021239727943385,23.44320501695651,5.854575863810425,2.376362771059989,6,1.205000877380371,4.430000305175781,8.850000858306885,10.56000137329102,-1.6399993896484375,4,-0.0011559856241032396,1.5999985694905718,18.100000381469727,1.3684184108818953,18.010000228881836,-1.7857125827228009,19.15999984741211,-0.0011559856241032396
898,2002-06-17,17.68000030517578,17.860000610351562,17.510000228881836,17.649999618530273,247156.0,0.021965380628525377,-1.258070867352903,-0.06666807951511042,19.952777927903583,17.715879678921816,1.0846448536401248,3.402387040077791,7.504288089346229,7.290813142864373,26.59099121234988,0.5600013732910156,-3.137385348066786,-2.7669997215270996,-7.19037820698718,1.656378763932981,-4.978688964257138,-0.5553104787970611,1.1089908363097862,37.36266039547094,20.07354208887453,2.21168924273004,6,0.5699996948242188,4.049999237060547,8.46999979019165,10.180000305175785,-2.2400007247924805,0,-0.036764683671413056,2.436622215536046,17.299999237060547,1.5999985694905718,18.100000381469727,1.3684184108818953,18.010000228881836,-0.036764683671413056
899,2002-06-18,17.549999237060547,17.899999618530273,16.799999237060547,17.799999237060547,209637.0,-0.007353001463307529,3.8888822955961513,-8.333142602835526,24.28161340843974,19.002901179100228,0.9807299675504133,3.154630203333923,7.413218414142932,7.431165461626485,28.51655429045105,1.1000003814697266,-3.29307868693002,-2.554500770568847,-6.743712462840001,1.6347109217023092,-4.649106616704426,-0.45989492443326796,0.8131936456103297,43.62740148174743,23.27910415566363,2.094605846135578,6,0.7000007629394531,4.180000305175781,8.600000858306885,10.31000137329102,-4.499999046325682,1,-0.0028489595005202206,-1.258070867352903,17.68000030517578,2.436622215536046,17.299999237060547,1.5999985694905718,18.100000381469727,-0.0028489595005202206
900,2002-06-19,16.979999542236328,17.129999160766598,16.329999923706055,16.5,164418.0,-0.03247861650162032,1.0512833052936439,-1.9199981689453125,23.63636606147263,20.273559415783293,1.3055048622867496,3.3722036976887857,7.780624809436777,8.018206620228177,30.099152749849374,1.2199993133544922,-3.310641243723019,-2.7910004615783706,-6.8517908948521224,1.269789971695383,-4.8213956782152465,-0.7606052449414946,1.0425547333827936,27.426134529999686,5.184062153628556,2.030395216636877,6,0.880000114440918,4.585000038146973,9.11750078201294,10.880001068115238,-5.979999542236328,2,0.06301529585808785,3.8888822955961513,17.549999237060547,-1.258070867352903,17.68000030517578,2.436622215536046,17.299999237060547,0.06301529585808785
901,2002-06-20,15.579999923706055,16.399999618530273,15.350000381469727,16.25,297201.0,-0.0824499208641255,1.1649484130651508,-1.3958348234508737,15.828229128929266,20.701294244648704,2.424301054952174,4.398355172761232,8.961776939764768,9.424086339431568,31.77931386041941,1.6299991607666016,-3.21402180375728,-3.810500049591063,-7.947798979296863,0.32679888011473857,-5.879149514443963,-1.7418505847381631,2.3199996948242188,9.019592590210138,-12.78062537758861,2.068649464852901,6,1.7899999618530273,5.494999885559082,10.667500495910645,12.280000686645511,-3.9499998092651367,3,0.14249032889766644,1.0512833052936439,16.979999542236328,3.8888822955961513,17.549999237060547,-1.258070867352903,17.68000030517578,0.14249032889766644
902,2002-06-21,14.75,15.199999809265135,14.449999809265135,14.949999809265135,319259.0,-0.053273422835076634,1.1428577267395474,0.2985071440161899,15.212272346845893,20.325533879197224,3.007809194383242,4.8691962547955505,9.552002547109673,10.25040951825386,33.203995125024264,1.1300001144409197,-3.1125986831270076,-4.2539999961853034,-8.614311171218901,0.10631117884829422,-6.4341555837021005,-2.0738444086685064,2.6399997711181626,8.695658183203381,-14.608532088571621,2.180155587516799,6,2.169999599456787,5.874999523162842,11.550000190734863,13.110000610351566,-2.1499996185302734,4,0.08338979947364944,1.1649484130651508,15.579999923706055,1.0512833052936439,16.979999542236328,3.8888822955961513,17.549999237060547,0.08338979947364944
903,2002-06-24,14.6899995803833,14.989999771118164,14.010000228881836,14.800000190734865,249937.0,-0.004067825058759245,3.0,0.5500035762821109,16.996052744828148,19.638648541618828,2.6977908487980464,4.489119130369289,9.343376532204367,10.305548621179398,34.75370547259667,0.9799995422363281,-2.9703170421359317,-3.888500356674193,-8.185173744955101,0.40817303160671514,-6.036837050814647,-1.7401636625337389,2.1120001983642567,17.480705866201188,-8.25643226870207,2.1483366941404536,6,1.6650009155273438,5.590000152587891,11.6225004196167,13.170001029968265,0.26000022888183416,0,0.06603133388268612,1.1428577267395474,14.75,1.1649484130651508,15.579999923706055,1.0512833052936439,16.979999542236328,0.06603133388268612
904,2002-06-25,15.300000190734865,16.040000915527347,15.1899995803833,16.0,295994.0,0.04152488956950995,1.179486019530709,6.363599320293958,23.989909358828882,19.924993339156757,1.6569098289021458,3.4686290881492123,8.378289742712836,9.698176252060923,36.093938016714624,1.3500013351440465,-2.7595635587599716,-2.9049997329711896,-6.959406023429247,1.1494065574868682,-4.93220287820022,-0.877796587742159,0.9435996780395488,41.346166778132584,12.658847242671392,2.027203145229029,6,1.0550003051757795,4.4300003051757795,11.157499790191652,12.560000419616701,-0.6999998092651385,1,0.009150286791056006,3.0,14.6899995803833,1.1428577267395474,14.75,1.1649484130651508,15.579999923706055,0.009150286791056006
905,2002-06-26,15.8100004196167,15.890000343322756,14.109999656677244,14.109999656677244,473764.0,0.033333347877385844,-1.0941175150624374,-2.4285731802186183,30.08740106228086,20.595577977734006,0.8962741081586643,2.6768773255252007,7.512775572387675,9.195393263795609,36.93317323103046,1.7800006866455114,-2.679434348805408,-2.1289995670318618,-6.071928801576959,1.813929667513234,-4.1004641843044105,-0.15753494975931304,-1.8000001907348633,75.31383474535693,41.22156901806666,1.9714646172725478,6,0.14499950408935547,3.344999313354492,10.647499561309818,12.050000190734867,-1.6600008010864258,2,-0.1745730648721101,1.179486019530709,15.300000190734865,3.0,14.6899995803833,1.1428577267395474,14.75,-0.1745730648721101
906,2002-06-27,17.149999618530273,17.5,16.049999237060547,16.399999618530273,699975.0,0.08475643031931446,1.0,0.44117627259365594,43.15304833294704,23.681963374719558,-0.6623024337358068,1.110270773143796,5.857096621872056,7.870476606321716,37.1085260517565,1.6899995803833008,-2.667178613360125,-0.6090003490447984,-4.334293198698763,3.116292500609166,-2.471646773871779,1.253646075782184,-3.1023993873596183,89.97133511680462,52.01663110848334,1.862646424826982,6,-1.1949996948242188,1.8550004959106445,9.307500362396244,10.710000991821293,-3.439999580383301,3,-0.3586005688236463,-1.0941175150624374,15.8100004196167,1.179486019530709,15.300000190734865,3.0,14.6899995803833,-0.3586005688236463
907,2002-06-28,17.90999984741211,18.899999618530273,17.65999984741211,18.479999542236328,398991.0,0.0443148831362461,-1.317757242579164,-0.7599995930989584,44.68084810994188,26.429526728279367,-1.4825839869900221,0.10023112945737722,4.80920720351191,7.145300207542402,37.27803468545261,1.75,-2.514742748090633,0.3129998683929429,-3.0561675995849953,3.682167336370881,-1.3715838655960262,1.997583602381912,-3.800000190734865,79.7546033806491,41.16707216619815,1.6845837339889689,6,-1.4549999237060547,1.0950002670288086,8.257499694824219,9.950000762939457,-5.029999732971191,4,-0.3506420874637034,1.0,17.149999618530273,-1.0941175150624374,15.8100004196167,1.179486019530709,15.300000190734865,-0.3506420874637034
908,2002-07-01,17.549999237060547,18.229999542236328,17.299999237060547,17.649999618530273,215178.0,-0.020100536762627685,-2.09999904632629,0.17543935966591265,41.04560640614289,28.29219261691305,-1.2772832920163246,0.22775680919523467,4.893766303763549,7.524812717905714,37.51395580736434,0.9300003051757812,-2.4293648707099855,0.10799927711486745,-2.9396754856205405,3.155674039850277,-1.4158381042528383,1.6318366584825714,-3.1525995826721207,71.81627573651433,35.718148023673706,1.5238373813677046,7,-1.0949993133544922,1.225001335144043,8.015000343322754,10.050001144409183,-3.839999198913574,0,-0.2820512291042069,-1.317757242579164,17.90999984741211,1.0,17.149999618530273,-1.0941175150624374,15.8100004196167,-0.2820512291042069
909,2002-07-02,16.899999618530273,17.120000839233402,16.559999465942386,16.59000015258789,378856.0,-0.037037016910955844,-2.027027584322719,-3.099982833927788,43.4628966929644,30.49514046485658,-0.8148752760336393,0.6927494764705173,5.342134702653162,8.17317873935269,37.48127666584885,0.9899997711181605,-2.2057032884893673,-0.4020002841949477,-3.2645616457273725,2.4605610773374753,-1.8332809649611583,1.0292803965712647,-2.232443966293337,58.24634622280263,19.333833619934254,1.4312806807662117,7,-0.44499969482421875,1.8750009536743164,8.454999923706055,10.700000762939457,-3.5,1,-0.1153846067030102,-2.09999904632629,17.549999237060547,-1.317757242579164,17.90999984741211,1.0,17.149999618530273,-0.1153846067030102
910,2002-07-03,16.629999160766598,17.100000381469727,16.059999465942386,16.790000915527347,331834.0,-0.01597635880817594,1.6666666666666576,-0.5161355819577044,41.52248811427541,33.35005812989504,-0.6702247689105381,0.7831663063419931,5.449309549915814,8.412016465678473,37.356363551334,1.0400009155273402,-2.066271843189128,-0.5325006961822538,-3.227493259870098,2.16249186750559,-1.8799969780261776,0.8149955856616682,-1.708496870552061,20.350871792057408,-18.8429062145547,1.3474962818439224,7,-0.17499923706054332,1.7950010299682653,8.22500038146973,10.970001220703132,-2.619998931884762,2,-0.12206848356829947,-2.027027584322719,16.899999618530273,-2.09999904632629,17.549999237060547,-1.317757242579164,17.90999984741211,-0.12206848356829947
911,2002-07-04,16.739999771118164,17.299999237060547,16.450000762939453,17.0,137630.0,0.006614589050075281,-1.0238101185056347,1.62498360890238,46.49123289242845,36.82549819051532,-0.6686956945435263,0.5219305649155785,5.1863324922636735,8.264789548469551,37.0586515738675,0.8499984741210938,-2.012104676511303,-0.3095000743865981,-2.866056057784135,2.247055909010939,-1.5877780660853666,0.9687779173121704,-1.5797876412046836,23.943671431008287,-16.53018038359996,1.2782779916987683,7,-0.2849998474121094,1.015000343322754,7.210000038146973,10.305001258850101,-2.3299999237060547,3,-0.15471924659500091,1.6666666666666576,16.629999160766598,-2.027027584322719,16.899999618530273,-2.09999904632629,17.549999237060547,-0.15471924659500091
912,2002-07-05,18.600000381469727,18.670000076293945,17.110000610351562,17.450000762939453,246297.0,0.11111114909097286,1.4186056827204432,-4.423071562190515,54.8625781942132,41.03288990711366,-2.151382544493803,-1.3887971032521058,3.1756958007059275,6.383429348253653,35.84319166589116,1.9300003051757812,-1.858440674356146,1.5375005245208726,-1.049152615640729,4.124153664682472,0.24417395444007184,2.8308270946016734,-3.215401002239238,97.31801998257808,54.11870635576032,1.2933265700808,7,-2.095000743865967,-0.8450002670288086,4.987499237060547,8.145000457763675,-4.530000686645506,4,-0.2629032388727488,-1.0238101185056347,16.739999771118164,1.6666666666666576,16.629999160766598,-2.027027584322719,16.899999618530273,-0.2629032388727488
913,2002-07-08,18.18000030517578,18.649999618530273,17.75,18.5,138003.0,-0.022580648800005987,1.9032295774907864,-0.2782606964976092,53.230774076261454,44.28187487571728,-1.3234376764431168,-1.0776022242067427,3.4419092444031385,6.776536616311176,35.1345235769243,0.8999996185302734,-1.4834245338714815,1.1515004634857178,-1.3522170669588967,3.655217993930332,-0.10035830173658766,2.403359228708025,-2.5844769115873056,81.22606679957202,36.50782056885111,1.251858765222307,7,-1.6750006675720215,-0.5250005722045898,5.132499694824219,8.56500053405762,-4.010000228881836,0,-0.2915291585130486,1.4186056827204432,18.600000381469727,-1.0238101185056347,16.739999771118164,1.6666666666666576,16.629999160766598,-0.2915291585130486
914,2002-07-09,17.360000610351562,18.18000030517578,17.030000686645508,18.049999237060547,204041.0,-0.0451044929075588,1.4210498841537602,2.1562477648236893,51.900004978178984,46.70549753303929,-0.20170887850774122,-0.4209505653077663,4.066408974621979,7.568434335614608,34.80832513488026,1.1499996185302734,-1.017037140251805,0.4215007305145271,-1.8809216833230806,2.723923144352135,-0.7297104764042786,1.572711937433331,-1.5662086432665792,49.80846131810176,2.782964306023757,1.151211206918804,7,0.11499881744384766,-0.18000030517578125,5.664999008178711,9.38500022888184,-4.060000419616697,1,-0.21025348179009495,1.9032295774907864,18.18000030517578,1.4186056827204432,18.600000381469727,-1.0238101185056347,16.739999771118164,-0.21025348179009495
915,2002-07-10,17.010000228881836,17.489999771118164,16.430000305175778,16.799999237060547,318419.0,-0.020161311587801767,-1.2315805112905045,-0.30434986924960883,57.98882613701919,48.35391728904731,0.37594724346041986,-0.15779938575588304,4.212811570709988,7.879070614856797,34.23591863716633,1.0599994659423864,-0.5769036557535792,0.12150034904480123,-2.125718138338815,2.3687188364284193,-1.0021088946470087,1.2451095927366094,-1.029835802710135,25.892856382593855,-24.86857184155035,1.1236092436918088,7,0.4699993133544922,-0.08500003814697266,5.5199995040893555,9.31500053405762,-2.6599998474121094,2,-0.21222813414323327,1.4210498841537602,17.360000610351562,1.9032295774907864,18.18000030517578,1.4186056827204432,18.600000381469727,-0.21222813414323327
916,2002-07-11,15.989999771118164,16.84000015258789,15.989999771118164,16.690000534057614,135019.0,-0.059964752735968796,-1.4285698715538335,-3.3333212232404623,56.7833661728291,49.698641518257,1.3567771303860603,0.7336338607521995,5.051849471794867,8.845552186131002,34.07968066381824,1.0200004577636719,-0.234135615993889,-0.7930000782012954,-2.998467961192933,1.4124678047903423,-1.8957340196971124,0.30973386329452346,2.9099998474121094,0.0,-53.76575643700357,1.1027339414958186,7,1.3400001525878906,0.9350004196166992,6.345000267028809,10.140001296997074,-1.1399993896484375,3,-0.12382736526442539,-1.2315805112905045,17.010000228881836,1.4210498841537602,17.360000610351562,1.9032295774907864,18.18000030517578,-0.12382736526442539
917,2002-07-12,17.280000686645508,17.68000030517578,16.75,17.0,338857.0,0.08067548054987461,-1.3846140679064423,-0.40000054495616033,62.487946876037185,52.08112379268971,-0.035746224187246156,-0.5880940007315125,3.648561228951813,7.5217640489963955,33.28046394345502,1.6900005340576172,0.0665628606105031,0.49800076484680034,-1.7064980915394017,2.7024996212330024,-0.6042486633463007,1.6002501930399013,1.5617989349365224,48.496277801759064,-9.4520162565181,1.1022494281931015,7,0.049999237060546875,-0.5800008773803711,4.804999351501465,8.715000152587894,-2.060000419616701,4,-0.16608800492996623,-1.4285698715538335,15.989999771118164,-1.2315805112905045,17.010000228881836,1.4210498841537602,17.360000610351562,-0.16608800492996623
918,2002-07-15,17.030000686645508,17.790000915527344,16.899999618530273,17.200000762939453,129985.0,-0.014467592017702091,-3.1395196167579678,-0.6071416407245183,58.64135845100472,53.76761954358308,0.14833383298837788,-0.4103247167599058,3.7594008906885996,7.728994876386075,32.41032467193325,0.8900012969970703,0.14997994430526873,0.28050074577331685,-1.887112394730508,2.4481138862771434,-0.8033058244785956,1.3643073160252293,1.7547629379272465,47.48861469912236,-12.040907032404057,1.083806570251913,7,0.2999992370605469,-0.3300008773803711,4.324999809265137,8.23500061035157,-1.590001106262207,0,-0.17381097313416105,-1.3846140679064423,17.280000686645508,-1.4285698715538335,15.989999771118164,-1.2315805112905045,17.010000228881836,-0.17381097313416105
919,2002-07-16,17.5,17.790000915527344,16.620000839233402,17.510000228881836,240519.0,0.02759831441011351,3.1052518864294076,0.05882484937562409,58.47542232601784,55.651278900443344,-0.25435289394376426,-0.9320485195408708,3.175077670214648,7.214533425231785,31.258489110070208,1.1700000762939418,0.17336201442669363,0.753000020980835,-1.4108378546500653,2.916837896611735,-0.32891891683461694,1.834918958796285,1.2288683475036635,83.88884826945309,25.267199449803584,1.0819189378154506,7,-0.1700000762939453,-0.8000001907348633,3.6800003051757812,7.765001296997077,-2.1400003433227557,1,-0.1902857099260603,-3.1395196167579678,17.030000686645508,-1.3846140679064423,17.280000686645508,-1.4285698715538335,15.989999771118164,-0.1902857099260603
920,2002-07-17,18.049999237060547,18.3799991607666,17.0,17.0,314790.0,0.031428527832031206,-1.6285717399755133,-104.99752050352852,54.901957525143025,56.585803859633856,-0.6501082090913286,-1.4733134708541087,2.4583720919905723,6.614835306337998,29.70691065645062,1.3799991607666016,0.27830208854124194,1.2494992733001702,-0.9901762894225072,3.489174836022846,0.12966149193883325,2.369337054661509,0.624091738915407,86.19246828533305,30.233610105217615,1.119837781361338,7,-0.7199993133544922,-1.5949993133544922,2.7950010299682617,7.2150020599365305,-1.9699993133544922,2,-0.2631578530248859,3.1052518864294076,17.5,-3.1395196167579678,17.030000686645508,-1.3846140679064423,17.280000686645508,-0.2631578530248859
921,2002-07-18,17.799999237060547,18.34000015258789,17.5,17.5,440402.0,-0.01385041609789639,-4.6000152588278675,0.2857137667074779,49.365625229618765,55.97503130801225,-0.26142663323330595,-1.1051296837773208,2.5240403206784734,6.823397099273329,27.71497235483999,0.8400001525878906,0.40135011129207854,0.888499307632447,-1.3162637218448339,3.093262337109728,-0.2138822071061952,1.9908808223710874,0.8204099148182529,67.04542745240829,13.514256196984022,1.1023815147386409,7,-0.4799995422363281,-1.3449993133544922,3.0450010299682617,7.4650020599365305,-2.099999427795412,3,-0.1938201687339255,-1.6285717399755133,18.049999237060547,3.1052518864294076,17.5,-3.1395196167579678,17.030000686645508,-0.1938201687339255
922,2002-07-19,15.979999542236328,17.200000762939453,15.979999542236328,17.100000381469727,612785.0,-0.10224717824902385,-1.1785719759606132,-3.7333456251668933,42.25074269850829,54.75502782159523,1.2827356528233338,0.8556108446942261,4.176346114645344,8.566524940223111,25.614658015319293,1.8199996948242188,0.5308908530301082,-0.9930003643035903,-3.0040027935432683,1.0180020649360877,-1.9985015789234275,0.012500850316248702,2.5878014220272583,0.0,-49.10245632602778,1.0055012146198388,7,1.1999998092651367,0.47500038146972656,4.815000534057617,9.28500175476075,-1.5799999237060547,4,-0.07071334124759698,-4.6000152588278675,17.799999237060547,-1.6285717399755133,18.049999237060547,3.1052518864294076,17.5,-0.07071334124759698
923,2002-07-22,15.65999984741211,16.200000762939453,15.649999618530273,15.90999984741211,361088.0,-0.020025012765390593,-3.0740756439056782,0.2232141184564793,43.67347129430912,53.840968523387474,1.349606974322672,1.3196665328919153,4.3266340616915855,8.781304491581459,23.3215426164434,0.5500011444091797,0.5930278347274793,-1.3615000724792488,-3.1780586927728436,0.45505854781434607,-2.269779382626048,-0.45322076233244957,2.8042890599703867,0.36630881167269613,-45.61404658637207,0.9082793101467976,7,1.3549995422363281,0.7950000762939453,4.457499980926514,9.165000915527347,-1.3299999237060547,0,-0.028097036058146285,-1.1785719759606132,15.979999542236328,-4.6000152588278675,17.799999237060547,-1.6285717399755133,18.049999237060547,-0.028097036058146285
924,2002-07-23,15.4399995803833,16.350000381469727,15.3100004196167,16.290000915527347,278565.0,-0.014048548478444944,1.144329227946787,3.400005340576186,43.89743864622474,52.275258802188084,1.4176999308721285,1.6344943515124228,4.316384966146323,8.90810753640519,21.95560908763635,1.0399999618530273,0.4097673160644746,-1.5885003089904792,-3.3780051987352593,0.20100458075429906,-2.4832527538628675,-0.693747864118091,2.855431969668061,4.234502087056522,-43.12941056785109,0.8947524448723893,7,1.4050002098083496,1.015000343322754,4.550000190734863,9.385001182556156,-1.8699998855590803,1,0.0,-3.0740756439056782,15.65999984741211,-1.1785719759606132,15.979999542236328,-4.6000152588278675,17.799999237060547,0.0
925,2002-07-24,13.050000190734865,15.449999809265135,12.75,14.75,468240.0,-0.15479271079028767,-1.3478257263991527,1.9999966340959245,34.663343049501734,49.81747845515171,3.561421899910423,4.0128610590692215,6.426529628108289,11.190864162639064,20.511610698654152,2.699999809265135,0.1945628857671764,-3.840499687194823,-6.318779890782421,-1.362219483607225,-5.0796397889886205,-2.601359585401024,5.006596868881724,5.366729562538204,-43.10244784092611,1.2391401017937989,7,2.5149993896484357,2.7749996185302717,6.939999580383299,11.775000572204592,0.17000007629394176,2,0.17701145074177194,1.144329227946787,15.4399995803833,-3.0740756439056782,15.65999984741211,-1.1785719759606132,15.979999542236328,0.17701145074177194
926,2002-07-25,11.0,13.800000190734865,10.75,13.550000190734865,1048211.0,-0.15708813492510965,-1.000000000000001,1.5000002804924801,18.90343368037611,44.97475476674492,5.396670240845932,5.879963797273,8.167728684768946,13.11310764020665,20.531080650642814,3.050000190734865,-0.01994057390256998,-5.582999897003173,-9.193319013288395,-1.9726807807179512,-7.388159455145782,-3.777840338860562,6.525937353654932,3.8759685337784013,-36.82730953596267,1.8051595581426105,7,3.564999580383301,3.8249998092651367,8.712499618530273,13.66000080108643,2.0,3,0.46181817488236865,-1.3478257263991527,13.050000190734865,1.144329227946787,15.4399995803833,-3.0740756439056782,15.65999984741211,0.46181817488236865
927,2002-07-26,11.630000114440918,11.90999984741211,10.5600004196167,10.899999618530273,700786.0,0.05727273767644703,1.0930224305684417,-0.28627468286591434,23.652451599107835,41.08709844986749,4.337017890086862,5.0123442806249265,7.231815540237285,12.360112287362426,21.547103793054923,1.3499994277954102,-0.28503449641509704,-4.638999795913698,-8.811914408333301,-0.46608518349409245,-6.7254571021234995,-2.552542489703896,5.082824756775423,18.480133020273403,-16.39101360794248,2.0864573062098026,7,2.8399996757507324,3.0999999046325684,7.592499732971191,12.540000915527347,1.5500001907348615,4,0.3499569780545846,-1.000000000000001,11.0,-1.3478257263991527,13.050000190734865,1.144329227946787,15.4399995803833,0.3499569780545846
928,2002-07-29,12.600000381469727,12.84000015258789,11.949999809265135,12.0,394827.0,0.08340500924194871,-1.5428553522869006,0.8219177724273347,31.081080056638243,38.043282642158644,2.9866120809246137,3.849873321262937,5.976663040938334,11.277097122353656,22.194576014402237,1.2100000381469727,-0.45952468284171744,-3.421499586105348,-7.853637042564589,1.010637870353893,-5.63756831433497,-1.2054308578757276,3.2514290665226646,35.23316019505028,2.158476958239568,2.216068728229621,7,1.8699994087219238,2.1299996376037598,6.172499179840088,11.120000362396244,-0.5500001907348615,0,0.14285707798134095,1.0930224305684417,11.630000114440918,-1.000000000000001,11.0,-1.3478257263991527,13.050000190734865,0.14285707798134095
929,2002-07-30,14.949999809265135,14.949999809265135,13.5,13.5,857119.0,0.18650788544827757,1.0000000000000024,2.4166648123011165,42.935526182646164,36.713679159658994,0.264690769870505,1.4190497748841882,3.3967892122759142,8.831231066790595,22.03952879630475,2.3499994277954084,-0.7776826511794308,-0.9740001678466808,-5.410558282474463,3.462557946781102,-3.1922792251605703,1.2442788894672105,0.16062957475466,89.77504984850422,53.487207406138026,2.2182790573138913,7,-0.49999952316284,-0.21999979019164861,3.367500305175783,8.550001144409185,-3.449999809265135,1,-0.04147156478054537,-1.5428553522869006,12.600000381469727,1.0930224305684417,11.630000114440918,-1.000000000000001,11.0,-0.04147156478054537
930,2002-07-31,14.600000381469727,15.899999618530273,14.5,15.75,561672.0,-0.02341133326158973,-1.0740729228626045,-0.7931032895191189,45.00359599031653,36.22900924418097,0.0825207208240748,1.696130540518194,3.5322861439226223,9.095129087076721,21.462574868573693,1.3999996185302734,-1.0568389071720343,-1.2224996566772468,-5.683865340339889,3.238866026985395,-3.4531824985085677,1.0081831851540741,-4.039999961853027,75.65544134678835,33.340811089495325,2.230682841831321,7,-0.7199997901916504,0.12999963760375977,3.442500114440918,8.900000572204593,-3.4800004959106445,2,-0.0705479903927112,1.0000000000000024,14.949999809265135,-1.5428553522869006,12.600000381469727,1.0930224305684417,11.630000114440918,-0.0705479903927112
931,2002-08-01,14.149999618530273,14.9399995803833,14.0,14.40999984741211,308155.0,-0.030821969259027693,-2.357144560134332,0.22608723054545213,38.026007658874356,35.7595942397772,-0.04434263323946652,2.0471021317178852,3.7729621999224605,9.455697266670477,21.077732992503677,0.9399995803833008,-1.4077132286358882,-1.543000411987304,-6.042427737654613,2.956426913680005,-3.7927140748209567,0.7067132508463505,-3.4831992149353024,67.22845950321418,24.634300494953933,2.249713662833654,8,-0.6949992179870605,0.5800004005432129,3.4050002098083496,9.350001335144047,-2.6599998474121094,3,-0.06572433756701845,-1.0740729228626045,14.600000381469727,1.0000000000000024,14.949999809265135,-1.5428553522869006,12.600000381469727,-0.06572433756701845
932,2002-08-02,13.710000038146973,14.0,13.600000381469727,13.8100004196167,228018.0,-0.031095377543833624,-1.5,0.38461651322304957,37.48114137433414,35.07155758200221,0.04447165607287573,2.215564567709137,4.017097373751042,9.796889891936058,21.684511514447923,0.5499992370605469,-1.7981756538550933,-1.7384999752044674,-6.102203194682371,2.625203244273436,-3.9203515849434183,0.44335163453448523,-2.9385356502532964,44.55696997132944,2.4752699625069,2.181851609738952,8,-0.25499963760375977,1.0199999809265137,3.7699999809265137,9.790000915527347,-2.510000228881836,4,-0.051787019414402224,-2.357144560134332,14.149999618530273,-1.0740729228626045,14.600000381469727,1.0000000000000024,14.949999809265135,-0.051787019414402224
933,2002-08-05,12.880000114440918,13.300000190734865,12.699999809265135,13.0,207380.0,-0.06053974627254899,-1.4999990065902764,1.1999942779759294,33.03964547957257,33.865136119040855,0.49020890313953025,2.7701712462389647,4.614338576960336,10.510118307051883,22.455583172599002,1.0100002288818377,-2.169186251996555,-2.3034998893737786,-6.61213626608377,2.0051364873362125,-4.457818077728774,-0.14918170101878303,-2.005965021934509,5.625009872019931,-29.880833959564484,2.154318188354995,8,0.34999990463256836,1.7350001335144043,4.849999904632568,10.114999771118164,-1.4400005340576172,0,0.023291940067493133,-1.5,13.710000038146973,-2.357144560134332,14.149999618530273,-1.0740729228626045,14.600000381469727,0.023291940067493133
934,2002-08-06,13.710000038146973,13.890000343322756,12.25,12.399999618530273,184700.0,0.06444098729280823,-1.0372679416682928,-10.916680574430378,34.38849059069838,33.83459695695159,-0.6828025660315618,1.742015918894941,3.570287939699803,9.560600943004804,22.767635066069058,1.6400003433227557,-2.325569762739235,-1.2909999370574958,-5.519937151475581,2.9379372773605876,-3.4054685442665367,0.823468670151545,-2.7354456551200865,40.000005225613236,10.455176170224753,2.1144686072090417,8,-0.48000001907348633,0.9050002098083496,3.9050002098083496,8.815000534057617,-1.9099998474121076,1,-0.12107949254509787,-1.4999990065902764,12.880000114440918,-1.5,13.710000038146973,-2.357144560134332,14.149999618530273,-0.12107949254509787
935,2002-08-07,13.399999618530273,14.600000381469727,13.359999656677244,14.600000381469727,245638.0,-0.022611263220579714,1.066666560702924,-0.9160308233264295,34.240688011848505,35.538736327115195,-0.3552969051446624,1.8632257739809361,3.7110923841947,9.74886629601276,22.64875301658267,1.2400007247924822,-2.507761922508518,-1.420500326156617,-5.59622181387045,2.755221161557216,-3.5083610700135353,0.6673604177002996,-2.3269363307933197,42.75092185577251,17.208184092062098,2.0878607438569166,8,-0.1699995994567871,1.2150006294250488,4.215000629425049,8.705000877380371,-1.9399995803833008,2,-0.14179102034472058,-1.0372679416682928,13.710000038146973,-1.4999990065902764,12.880000114440918,-1.5,13.710000038146973,-0.14179102034472058
936,2002-08-08,14.010000228881836,14.199999809265135,13.5,14.0,136914.0,0.04552243490425334,2.5897482295864704,-0.00833351876988807,42.27451249664904,37.60785420461978,-0.5514146982326551,1.1565814143946405,2.9477459875885117,9.016248422477169,22.31362510160002,0.8000001907348615,-2.6832634869823533,-0.711499738693238,-4.8642983452126565,3.4412988678261804,-2.7878990419529472,1.3648995645664712,-2.8403982145290154,74.89361460363273,44.214727120771094,2.0763993032597097,8,-0.08500051498413086,0.6050000190734863,3.429999828338623,7.095000267028809,-3.3500003814697266,3,-0.20628124883003018,1.066666560702924,13.399999618530273,-1.0372679416682928,13.710000038146973,-1.4999990065902764,12.880000114440918,-0.20628124883003018
937,2002-08-09,14.40999984741211,14.5,14.020000457763672,14.199999809265135,220833.0,0.02855100728019022,1.4615339471078017,20.999523173755662,45.12860480345612,39.16869028759953,-0.5761938789203391,0.5592153946596738,2.382991799252558,8.493115963394203,22.511288956071652,0.48999977111816406,-2.5204839831914345,-0.1680000782012936,-4.143093812137195,3.807093655734608,-2.1555469451692453,1.8195467887666563,-3.145789880975739,91.91487220360416,55.0304445406895,1.9875468669679504,8,-0.33500003814697266,0.2050004005432129,2.695000171661377,5.994999885559082,-3.859999656677246,4,-0.20263706503913304,2.5897482295864704,14.010000228881836,1.066666560702924,13.399999618530273,-1.0372679416682928,13.710000038146973,-0.20263706503913304
938,2002-08-12,14.06999969482422,14.550000190734865,14.0,14.529999732971193,131771.0,-0.02359473672367518,1.1999965667790164,-2.190475974223532,44.71042507437373,39.365901275569264,-0.006420962523414175,0.7020858916121657,2.567008628779197,8.711546285101553,22.787510039154544,0.5500001907348651,-1.9446928957151393,-0.36000018119811905,-4.167587748101832,3.447587385705594,-2.2637939646499756,1.5437936022537375,-2.7130739353459727,77.4467829526889,34.92737610680051,1.9037937834518561,8,0.005000114440916192,0.5350003242492658,3.0600001811981183,6.335000038146971,-3.4399995803833026,0,-0.2039800957930965,1.4615339471078017,14.40999984741211,2.5897482295864704,14.010000228881836,1.066666560702924,13.399999618530273,-0.2039800957930965
939,2002-08-13,14.170000076293945,14.449999809265135,13.550000190734865,14.199999809265135,89300.0,0.0071073478065895035,2.3962266866998445,0.0652168053986216,55.25328237050852,40.50475531781282,-0.25557648593145466,0.3581831294062727,2.339596887349053,8.490600739836765,23.01148109657523,0.8999996185302699,-1.4401961908849579,-0.09349980354309118,-3.6164303655768713,3.4294307584906907,-1.854965084559982,1.6679654774737998,-2.7222128396346577,65.32257630351441,17.355764372841463,1.7614652810168907,8,-0.5750002861022949,0.2999997138977051,2.9099996089935303,6.234999656677246,-4.220000267028809,1,-0.19266058441861744,1.1999965667790164,14.06999969482422,1.4615339471078017,14.40999984741211,2.5897482295864704,14.010000228881836,-0.19266058441861744
940,2002-08-14,13.300000190734865,13.5,13.0,13.25,246314.0,-0.061397309871195294,1.2222231641231809,-1.666687859618049,62.1308020591719,43.18306580673476,0.45888207948525483,0.9002345427431528,3.0784756320751665,9.221552909118158,23.793640464360106,1.1700000762939453,-1.1117281416183804,-0.7259997367858873,-3.783865126063402,2.3318656524916275,-2.2549324314246437,0.8029329578528692,-1.763168706438158,19.35484863344649,-32.776839589307926,1.5289326946387571,8,0.12499999999999822,1.1699995994567853,4.027499675750731,7.104999542236326,-4.090000152587892,2,-0.11278195326981577,2.3962266866998445,14.170000076293945,1.1999965667790164,14.06999969482422,1.4615339471078017,14.40999984741211,-0.11278195326981577
941,2002-08-15,14.350000381469727,14.59000015258789,13.899999618530273,14.59000015258789,183309.0,0.07894738162983783,4.750009934116936,-4.799977111903547,63.73737429200525,46.10042501980932,-0.6255475117764835,-0.4442607067865154,1.9203918899022838,8.009416196535593,24.352520720139914,1.2899999618530256,-1.0932316491279188,0.496500396728516,-2.0032616723932435,2.9962624658502737,-0.7533806378323629,1.7463814312893948,-2.725905534488348,84.9056762210029,27.33927264480424,1.2498810345608788,8,-0.9250001907348633,0.11999940872192383,2.852499485015869,6.054999351501465,-4.890000343322754,3,-0.2013937467942255,1.2222231641231809,13.300000190734865,2.3962266866998445,14.170000076293945,1.1999965667790164,14.06999969482422,-0.2013937467942255
942,2002-08-16,14.850000381469727,15.0,14.199999809265135,14.649999618530273,225180.0,0.03484320464866708,2.2000007629394602,-0.8333373069801079,61.93001021837221,49.31046554634263,-1.0581034871844555,-1.0890965704208053,1.337166956462596,7.376323973880304,23.998762085193512,0.8000001907348651,-1.081683990197142,1.053000354766846,-1.2905919026574573,3.3965926121911494,-0.11879577394530472,2.224796483478997,-3.1403874390573705,92.50001907348633,30.78223683426826,1.1717961287121514,8,-1.2250003814697266,-0.38000059127807617,2.2774996757507324,5.554999351501465,-6.249999999999998,4,-0.2821549108703071,4.750009934116936,14.350000381469727,1.2222231641231809,13.300000190734865,2.3962266866998445,14.170000076293945,-0.2821549108703071
943,2002-08-19,15.220000267028807,15.350000381469727,14.75,15.15999984741211,171365.0,0.02491581656932329,2.7499947846041515,0.30000095367066953,51.81208342358037,51.24642030555173,-1.1859867700067497,-1.5744743916491597,0.8697619168919051,6.874032218419353,23.37895956335717,0.6000003814697266,-0.9171585733653416,1.4450002193450917,-0.832278791760233,3.722279230450418,0.30636071379242935,2.583639724897754,-3.426579591094093,94.4680811345394,34.79986565858491,1.138639505552663,8,-1.0450000762939435,-0.7500004768371564,1.7949995994567889,5.184999465942385,-7.060000419616696,0,-0.3068331139527374,2.2000007629394602,14.850000381469727,4.750009934116936,14.350000381469727,1.2222231641231809,13.300000190734865,-0.3068331139527374
944,2002-08-20,15.4399995803833,15.630000114440918,14.899999618530273,15.600000381469727,165865.0,0.014454619546300451,5.636360089645277,-2.666661368513152,55.737698937812766,53.63497707510332,-1.2681366373806657,-1.8914492938203669,0.5432342257641505,6.491978360876679,22.504838775649777,0.7300004959106445,-0.6917350939742697,1.6649995326995857,-0.612279478405739,3.942278543804912,0.5263600271469233,2.803639038252248,-3.564447325596676,92.77564540722435,33.67853454565474,1.138639505552663,8,-1.1249995231628418,-0.9699997901916504,1.575000286102295,4.965000152587891,-6.579999923706055,1,-0.3115284712865888,2.7499947846041515,15.220000267028807,2.2000007629394602,14.850000381469727,4.750009934116936,14.350000381469727,-0.3115284712865888
945,2002-08-21,15.359999656677244,15.630000114440918,15.029999732971193,15.229999542236328,265046.0,-0.005181342349756091,-1.2641535236484445,-0.8124966472555067,58.70503648456152,55.460590851538036,-0.9843918926351858,-1.7175778182554158,0.5506533781796232,6.412124472465733,20.493264951028813,0.6000003814697248,-0.30521917245983055,1.46949963569641,-0.8859327255440892,3.824931996936911,0.29178345507616044,2.6472158163166597,-3.403958454615747,84.39304159727713,25.23705405642354,1.1777161806202503,8,-1.0449995994567853,-0.8899998664855939,1.6550002098083514,5.045000076293947,-5.539999961853024,2,-0.35221353960514523,5.636360089645277,15.4399995803833,2.7499947846041515,15.220000267028807,2.2000007629394602,14.850000381469727,-0.35221353960514523
946,2002-08-22,16.079999923706055,16.100000381469727,15.5,15.699999809265135,274585.0,0.046875018432426474,1.8571376670912778,2.9230752301654794,66.39003957814094,57.82297249316969,-1.5420462943469673,-2.1475918138897896,-0.2379590702235781,5.522858930733516,17.840914546117,0.7400007247924822,0.043549348968587864,1.935499906539917,-0.1921077012923078,4.063107514372142,0.8716961026238046,2.9993037104560294,-4.0450795533151815,98.9473446452458,36.377223993955575,1.0638038039161122,8,-1.5299997329711914,-1.6299996376037598,0.8125,4.324999809265137,-6.369999885559082,3,-0.42723880088027466,-1.2641535236484445,15.359999656677244,5.636360089645277,15.4399995803833,2.7499947846041515,15.220000267028807,-0.42723880088027466
947,2002-08-23,15.699999809265135,16.350000381469727,15.600000381469727,16.350000381469727,119465.0,-0.023631848025117308,1.3076902761985107,-1.710527306448088,70.79645582026814,60.72142035382463,-1.0726129248099614,-1.5252436657242452,0.09338896753805237,5.719606353093882,15.04868734175931,0.75,0.43406427208282494,1.351999807357787,-0.526998643549005,3.2309982582645773,0.412500581904391,2.291499032811183,-3.5024762384311074,59.374973922974014,-9.968776379259573,0.9394992254533955,8,-1.0249996185302717,-1.8199992179870588,1.1875000000000018,4.7049999237060565,-6.899999618530272,4,-0.39745221954943677,1.8571376670912778,16.079999923706055,-1.2641535236484445,15.359999656677244,5.636360089645277,15.4399995803833,-0.39745221954943677
948,2002-08-26,14.399999618530273,15.56999969482422,14.399999618530273,15.0,177160.0,-0.08280256092536287,-2.8999977747613492,0.9230766973553876,54.75861716979229,60.66645755374503,0.3119224833044889,-0.08798903712088446,1.316377420918343,6.855994202336824,12.78998393484612,1.3000001907348615,0.6155699524871299,-0.03800034523010254,-1.7273302355669458,1.6513295451067425,-0.8826652903985241,0.8066645999383191,-1.9533274390581035,0.0,-70.03768784302804,0.8446649451684223,8,0.27500057220458984,-0.9449992179870605,2.4175000190734863,6.005000114440918,-5.409999847412109,0,-0.4027777354658374,1.3076902761985107,15.699999809265135,1.8571376670912778,16.079999923706055,-1.2641535236484445,15.359999656677244,-0.4027777354658374
949,2002-08-27,14.329999923706055,15.0,13.8100004196167,15.0,186913.0,-0.004861090047123429,2.5522371488842013,1.116666083866066,56.6333828445832,60.055633196568515,0.45483578271335645,-0.07043077801657205,1.3111551247989812,6.757439394410444,11.997899881544566,1.1899995803833008,0.7289685971927291,-0.07700004577636754,-1.749440348937636,1.595440257384901,-0.9132201973570027,0.7592201058042676,-1.6491280521140315,20.472421728305694,-50.82678676117882,0.8362201515806343,8,0.7500004768371582,-0.8749995231628418,2.4049997329711914,6.074999809265137,-4.5500001907348615,1,-0.43056525534846235,-2.8999977747613492,14.399999618530273,1.3076902761985107,15.699999809265135,1.8571376670912778,16.079999923706055,-0.43056525534846235
950,2002-08-28,13.56999969482422,13.93000030517578,13.479999542236328,13.880000114440918,122278.0,-0.05303560592659662,1.1951213838950412,0.46268714077085077,46.92737050674206,58.18785499820594,1.4049037777542281,0.641329169045763,2.003926784363177,7.357444335726951,11.803844199095428,0.8500003814697266,0.8630832734288294,-0.7855002403259252,-2.4959199442094846,0.9249194635576323,-1.640710092267705,0.06970961161585443,-0.6689801126395345,3.1358929014087744,-64.911673007758,0.8552098519417789,8,1.3450002670288068,-0.11499929428100764,3.080000162124632,6.835000038146971,-4.179999351501467,2,-0.34708917789758176,2.5522371488842013,14.329999923706055,-2.8999977747613492,14.399999618530273,1.3076902761985107,15.699999809265135,-0.34708917789758176
951,2002-08-29,13.220000267028807,13.390000343322756,12.899999618530273,13.34000015258789,156503.0,-0.025792147064594872,3.454546636784852,0.3870958810554471,41.631507469443164,55.9324658038805,1.7631724218833593,0.9676973616527054,2.3263775886876044,7.545864688988013,11.506089334522711,0.6700000762939471,0.8300637720957429,-1.0889997005462657,-2.871970497767956,0.6939710966754244,-1.9804850991571108,-0.19751430193542063,3.1300001144409197,9.275379064724842,-53.450028696932876,0.8914853986108449,8,1.4049997329711932,0.23500013351440607,2.474999427795412,6.554999351501467,-4.659999847412106,3,-0.25718611978278993,1.1951213838950412,13.56999969482422,2.5522371488842013,14.329999923706055,-2.8999977747613492,14.399999618530273,-0.25718611978278993
952,2002-08-30,13.0,13.600000381469727,12.869999885559082,13.489999771118164,130349.0,-0.016641472207644004,1.0563365525393222,4.08333532015666,42.34621080214244,54.880702179276284,1.8921306588221327,1.192941655459034,2.5424622890357504,7.598013090916368,10.959148130617097,0.7300004959106445,0.7853767092569051,-1.2734999656677246,-3.1333048846812943,0.5863049533458451,-2.2034024251745095,-0.34359750616093976,3.281000366210936,4.814819393498411,-53.73313044447356,0.9299024595067852,8,1.6100001335144043,0.4550004005432129,1.6949996948242188,5.774999618530273,-5.25,4,-0.2530769201425406,3.454546636784852,13.220000267028807,1.1951213838950412,13.56999969482422,2.5522371488842013,14.329999923706055,-0.2530769201425406
953,2002-09-02,13.18000030517578,13.399999618530273,12.829999923706055,13.229999542236328,45090.0,0.013846177321213737,1.9230799327047223,0.102039306970393,42.99858688931117,53.465245284998325,1.5559495442635143,1.0925864651053647,2.3624915947426572,7.238007212230871,10.014904815684636,0.5699996948242188,0.639099990808571,-1.1084996700286887,-2.9253247067135444,0.7083253666561689,-2.0169121883711174,-0.2000871516862599,2.964560041809081,16.129049270241325,-39.84507435647852,0.9084125183424286,9,1.4099998474121112,0.9699997901916522,1.4199995994567889,5.499999523162844,-5.9300003051757795,0,-0.33232170053295773,1.0563365525393222,13.0,3.454546636784852,13.220000267028807,1.1951213838950412,13.56999969482422,-0.33232170053295773
954,2002-09-03,12.050000190734865,13.239999771118164,11.920000076293945,13.239999771118164,319403.0,-0.08573597027893576,1.2184876643385785,23.800354772258217,41.47339690988701,51.550618665590044,2.407704006013894,2.2048930894768457,3.459726078974686,8.136013096785165,9.59795738600545,1.3199996948242188,0.4464236915250037,-2.155499792098997,-4.218583426874245,-0.09241615732374875,-3.18704160948662,-1.1239579747113737,3.8956865308532667,6.467666648637099,-51.90214137194228,1.0315418173876238,9,2.085000038146971,2.085000038146971,2.5499997138977033,6.629999637603758,-5.050000190734865,1,-0.2539419395171053,1.9230799327047223,13.18000030517578,1.0563365525393222,13.0,3.454546636784852,13.220000267028807,-0.2539419395171053
955,2002-09-04,11.5,11.9399995803833,11.350000381469727,11.710000038146973,292415.0,-0.04564316863312212,-1.3137256368590038,0.17647068251850276,29.13616095676852,47.41129881877089,2.629055265469649,2.746042732889727,3.9534526857763943,8.448944577083907,9.71549466698532,0.6999998092651385,0.31924227596495847,-2.610500001907349,-4.981726257713575,-0.23927374610112473,-3.796113129810461,-1.4248868740042369,4.1236317899645965,6.666649712456597,-46.349403358022364,1.1856131279031121,9,2.3500003814697266,2.3500003814697266,3.0900001525878906,7.054999828338623,-4.3400001525878915,2,-0.14956524061120058,1.2184876643385785,12.050000190734865,1.9230799327047223,13.18000030517578,1.0563365525393222,13.0,-0.14956524061120058
956,2002-09-05,11.119999885559082,11.949999809265135,10.93000030517578,11.949999809265135,216889.0,-0.03304348821225378,1.4578303562605957,3.952379871117743,22.205659651972823,42.01232146673808,2.4937314883244834,3.05506480747165,4.228404553909787,8.602907359483929,9.920612242708984,1.0199995040893555,0.11062953028383582,-2.8460000991821293,-5.569128212771474,-0.12287198559278245,-4.207564155976803,-1.4844360423874559,4.076268763556028,7.1160889495939115,-39.2157436277629,1.3615640567946734,9,2.130000114440918,2.520000457763672,3.185000419616699,6.885000705718994,-3.1700000762939444,3,-0.15557550000364484,-1.3137256368590038,11.5,1.2184876643385785,12.050000190734865,1.9230799327047223,13.18000030517578,-0.15557550000364484
957,2002-09-06,11.489999771118164,11.550000190734865,10.84000015258789,11.100000381469727,362270.0,0.03327337134594588,1.7843126255203008,-0.469878825900419,22.20565965197285,38.395326186980355,1.6357582194685332,2.5877654602011777,3.7309891583500114,8.019340929183755,10.348129774982805,0.7100000381469744,-0.1306133608034159,-2.3300002098083503,-5.258279679210489,0.598279259593788,-3.7941399445094195,-0.8658604751072811,3.1943166767242257,25.390615395733946,-14.238772055979553,1.464139734701069,9,1.4300003051757812,2.1050004959106445,2.6025004386901855,5.940000057220459,-3.6399998664855966,4,-0.2550043002495488,1.4578303562605957,11.119999885559082,-1.3137256368590038,11.5,1.2184876643385785,12.050000190734865,-0.2550043002495488
958,2002-09-09,11.199999809265137,11.600000381469727,11.020000457763672,11.600000381469727,76165.0,-0.025239335738020285,1.8999954700534771,-1.0256440979694041,18.731568276463108,34.18401345718923,1.5914616706062308,2.795030498943433,3.899182424780882,8.103096857209561,10.814018645458635,0.5799999237060547,-0.5368811440941634,-2.476500177383423,-5.62611850571535,0.673118150948504,-4.051309341549388,-0.9016910132174587,2.9461123572416223,14.999988079069151,-17.167045586199794,1.5748091641659636,9,1.1850004196166992,2.395000457763672,2.892500400543213,6.080000400543213,-2.1199998855590803,0,-0.3080357025016325,1.7843126255203008,11.489999771118164,1.4578303562605957,11.119999885559082,-1.3137256368590038,11.5,-0.3080357025016325
959,2002-09-10,11.4399995803833,11.789999961853027,11.25,11.5,182771.0,0.02142855135761934,-1.4545476219891498,0.15000083446383314,21.757926695705635,31.3874085892963,1.0039836104218214,2.466476865357526,3.5586080227727166,7.699266092336611,10.990522285221498,0.5900001525878906,-0.9761580732400645,-2.1000003814697266,-5.392933828481816,1.192933065542361,-3.746467104975771,-0.45353365796368195,2.2432569041748174,54.05401922298725,27.316198615020692,1.646466723506044,9,0.7800006866455078,2.155000686645508,2.4825005531311035,5.840000629425049,-3.0299997329711896,1,-0.3662587180132496,1.8999954700534771,11.199999809265137,1.7843126255203008,11.489999771118164,1.4578303562605957,11.119999885559082,-0.3662587180132496
960,2002-09-11,11.800000190734865,11.859999656677244,11.119999885559082,11.4399995803833,173611.0,0.031468585975201746,2.083335320156736,-5.9999682110784684,17.477210013115197,28.703597760815413,0.40957604489311983,2.0957904005849333,3.1088466425133348,7.1986976571566625,10.91397450789662,0.7399997711181623,-1.208828824632695,-1.664999771118163,-5.048044182482338,1.71804464024601,-3.3565219768002503,0.026522434563924335,1.4852004073474205,86.48651667341142,66.03724130655681,1.6915222056820867,9,0.42000007629394354,1.7950000762939435,2.1224999427795392,5.250000476837156,-2.2300004959106445,2,-0.4067796706057457,-1.4545476219891498,11.4399995803833,1.8999954700534771,11.199999809265137,1.7843126255203008,11.489999771118164,-0.4067796706057457
961,2002-09-12,11.460000038146973,11.989999771118164,11.359999656677244,11.970000267028807,294530.0,-0.02881357178746946,1.2909126849263828,-1.4166649006061,17.58410414705365,25.952252576916663,0.5293302353404368,2.3275104216357008,3.34973833008803,7.400633686722223,11.543106974786127,0.6300001144409197,-1.4839322092040792,-1.8604999065399177,-5.330154642164967,1.6091548290851332,-3.5953272743524423,-0.12567253872739315,1.4828724975660972,53.91305141052625,36.80186233716132,1.7348273678125252,9,0.6599998474121094,2.135000228881836,2.4625000953674316,5.590000629425049,-1.859999656677246,3,-0.37521816548179987,2.083335320156736,11.800000190734865,-1.4545476219891498,11.4399995803833,1.8999954700534771,11.199999809265137,-0.37521816548179987
962,2002-09-13,10.65999984741211,11.119999885559082,10.510000228881836,11.06999969482422,355897.0,-0.06980804433437149,1.392154442811356,0.8039209086455276,19.039741686929617,23.290158665540936,1.0756061186291728,2.948692420956853,3.9793280289244652,8.048532563746253,12.668633953130588,0.9499998092651367,-1.659862252779165,-2.451000070571899,-6.03587995210431,1.1338798109605115,-4.243440011338105,-0.6585601298056929,1.9884705546634347,10.135112494941659,-8.762941178336462,1.7924399407662057,9,1.2150001525878906,2.770000457763672,3.6100001335144043,6.0400004386901855,-0.3599996566772461,4,-0.25422139558518553,1.2909126849263828,11.460000038146973,2.083335320156736,11.800000190734865,-1.4545476219891498,11.4399995803833,-0.25422139558518553
963,2002-09-16,10.550000190734863,11.0,10.5,10.9399995803833,320875.0,-0.010318917284407925,-1.0408172798081752,0.951218377543516,18.914480365997562,20.78361238288655,0.8641858195721248,2.8363077014969864,3.927665422215485,8.006642167714908,14.085734657479684,0.5,-1.7844915913120953,-2.327499723434448,-5.942217299324927,1.2872178524560312,-4.1348585113796865,-0.5201409354892093,1.7563149836296876,3.3557180144625693,-14.709377390231515,1.8073587879452395,9,0.6949996948242188,2.875,3.794999837875366,5.480000019073486,0.19999980926513672,0,-0.255924193107927,1.392154442811356,10.65999984741211,1.2909126849263828,11.460000038146973,2.083335320156736,11.800000190734865,-0.255924193107927
964,2002-09-17,10.630000114440918,11.199999809265137,10.550000190734863,11.100000381469727,213538.0,0.007582931019879169,-1.0634904776393688,1.2051307758519505,22.777784547687318,20.07712611521086,0.627572056779611,2.5059601338033968,3.71003480102228,7.759304941380336,15.635034129139239,0.6499996185302734,-1.9150606892687136,-2.006999826431274,-5.543052220845691,1.5290525679831415,-3.775026023638482,-0.2389736292240663,1.3511783285380137,8.724841235603675,-10.764851954079548,1.768026197207208,9,0.6149997711181641,2.7950000762939453,3.7099997997283936,5.400000095367432,-0.11999988555908203,1,-0.14581375108634076,-1.0408172798081752,10.550000190734863,1.392154442811356,10.65999984741211,1.2909126849263828,11.460000038146973,-0.14581375108634076
965,2002-09-18,9.949999809265137,10.359999656677246,9.529999732971193,10.220000267028807,187521.0,-0.06396992453951122,2.0181857274637713,0.5744687326892954,21.4659718105261,19.994938577272336,1.1896916176603867,2.909022747524766,4.252948383599261,8.266314933979736,17.491827208543892,1.1000003814697248,-2.100304208380072,-2.416500139236451,-5.902842012853382,1.0698417343804802,-4.159671076044916,-0.6733292024279862,1.764566513977588,17.07317356833516,-3.5553648059770104,1.7431709368084654,9,0.809999942779541,2.9900002479553223,4.082499980926514,5.980000019073486,2.1599998474121076,2,-0.1547738684797787,-1.0634904776393688,10.630000114440918,-1.0408172798081752,10.550000190734863,1.392154442811356,10.65999984741211,-0.1547738684797787
966,2002-09-19,9.210000038146973,10.0,9.0,10.0,322444.0,-0.07437183771894129,1.5316456918666064,2.9259208239732315,19.68000493163987,19.71431027501312,1.8218529449344256,3.2759074241050836,4.8773188331503405,8.846425658326648,19.231467335464902,1.0,-2.221849043191444,-2.8129999160766594,-6.107263449477076,0.4812636173237568,-4.460131682776867,-1.1658681493764522,2.067652967041445,9.545457106976691,-12.542948178469523,1.6471317667002079,9,1.2849998474121094,3.4650001525878906,4.737499952316284,6.24500036239624,2.7899999618530273,3,0.039087910443665885,2.0181857274637713,9.949999809265137,-1.0634904776393688,10.630000114440918,-1.0408172798081752,10.550000190734863,0.039087910443665885
967,2002-09-20,9.460000038146973,9.800000190734863,8.75,9.0,185121.0,0.0271444081394705,-1.187500310440846,-0.5822785574166289,20.569621160461594,19.91853837323517,1.4009388110003744,2.67141785354832,4.470623559566707,8.464309634441609,20.943284718816287,1.0500001907348633,-2.208169829229835,-2.250999927520752,-5.2474743070556045,0.7454744520141006,-3.749237117288178,-0.7527627377533257,1.3621223660037618,28.97959564984346,5.8838434048576005,1.4982371897674263,9,0.9099998474121094,3.0900001525878906,4.487499952316284,5.740000247955322,3.0500001907348633,4,0.014799190566406883,1.5316456918666064,9.210000038146973,2.0181857274637713,9.949999809265137,-1.0634904776393688,10.630000114440918,0.014799190566406883
968,2002-09-23,8.600000381469728,9.460000038146973,8.510000228881836,9.25,178064.0,-0.0909090542504587,-1.2891563773241506,-1.4130425317977757,21.487605781000156,19.88850271604567,2.071146446196863,3.240772962161506,5.168763434690044,9.17563217777956,22.961398336126493,0.9499998092651367,-2.137639834181373,-2.820999622344969,-5.844249131749029,0.2022498870590912,-4.332624377046999,-1.3093748676429389,1.8076975418508585,3.345731101380625,-20.95062229318175,1.5116247547020298,9,1.6499996185302717,3.829999923706053,5.447499513626097,6.599999904632567,2.7399997711181623,0,0.19767438765794654,-1.187500310440846,9.460000038146973,1.5316456918666064,9.210000038146973,2.0181857274637713,9.949999809265137,0.19767438765794654
969,2002-09-24,8.159999847412111,8.600000381469728,7.25,8.600000381469728,395860.0,-0.05116285052796954,5.136357922206288,0.6769242958211452,21.885523128847836,20.37831528446041,2.2316295831021193,3.367484724203937,5.4233023437013745,9.473904958583889,24.92056949650545,1.3500003814697283,-2.1127832361786183,-2.9525001525878896,-5.985080260284532,0.08007995510875254,-4.468790206436211,-1.4362100987395685,1.8681585370207259,29.260448484562335,2.6211151020750734,1.5162900538483213,9,1.4600000381469709,3.640000343322752,6.162500143051146,6.815000057220459,4.380000114440916,1,0.31740198541906706,-1.2891563773241506,8.600000381469728,-1.187500310440846,9.460000038146973,1.5316456918666064,9.210000038146973,0.31740198541906706
970,2002-09-25,8.859999656677246,8.960000038146973,7.510000228881836,8.199999809265138,238736.0,0.08578429195524251,2.372090186476464,-1.4999978325609986,31.94888062100344,21.974401559343722,1.196565083225515,2.4206386221527456,4.52442031937462,8.606866502400074,26.618793172859323,1.4499998092651367,-2.025653720768833,-2.0170003414154056,-4.976688200107624,0.9426875172768119,-3.496844270761514,-0.5371564120692973,0.6125270508690228,58.54544206099077,28.22055606150499,1.4798439293461088,9,0.36500024795532227,2.940000534057617,5.532500267028809,6.115000247955324,3.840000152587889,2,0.18623032010628626,5.136357922206288,8.159999847412111,-1.2891563773241506,8.600000381469728,-1.187500310440846,9.460000038146973,0.18623032010628626
971,2002-09-26,9.81999969482422,10.100000381469727,9.109999656677246,9.390000343322754,218500.0,0.10835215297367196,1.0,0.651514319567672,37.81021910004894,24.060010160801422,-0.02294666053723482,1.2573223767696238,3.3806523103164583,7.478125853244906,27.597374358801808,1.2400007247924805,-1.9589608239695977,-0.8870002746582006,-3.6650504138576174,1.8910498645412162,-2.276025344257908,0.5020247949415069,-2.5699996948242205,90.17541581867748,56.77979720024532,1.3890250695997082,9,-0.5949997901916522,1.9800004959106428,4.572500228881834,5.15500020980835,2.9600000381469727,3,0.23319755937059794,2.372090186476464,8.859999656677246,5.136357922206288,8.159999847412111,-1.2891563773241506,8.600000381469728,0.23319755937059794
972,2002-09-27,9.710000038146973,10.0,9.0,10.0,231235.0,-0.011201594714430052,5.896552631319326,-0.6744195330537335,38.830586551161986,26.272910848041917,-0.06914763328564533,1.168094580772781,3.3604898995542563,7.437629804736549,28.82430686583679,1.0,-1.908121700339441,-0.8324999332427971,-3.4220894951631493,1.757089628677555,-2.1272947142029732,0.46229484771737894,-2.4030000305175783,86.31577925889142,48.50328265880894,1.2947947809601759,9,-0.4850001335144043,2.0900001525878906,4.7900002002716064,5.019999980926514,4.239999771118162,4,0.23583933603053242,1.0,9.81999969482422,2.372090186476464,8.859999656677246,5.136357922206288,8.159999847412111,0.23583933603053242
973,2002-09-30,8.800000190734863,9.25,8.710000038146973,8.899999618530273,125497.0,-0.09371780060113888,-2.8571462631258067,0.3448256584464314,32.01635330540394,27.29941848778821,0.6330848703466643,1.826791673510293,4.137385866843136,8.192869221480166,30.152257056708464,1.0,-1.8675685640385122,-1.523499774932862,-3.906512215917603,0.859512666051879,-2.7150059954252317,-0.3319935544404924,-1.4371401756286621,54.38596432522365,17.85841131349398,1.1915062204923703,9,0.004999637603759766,2.609999656677246,5.4775002002716064,5.929999828338623,5.179999351501465,0,0.4215909042880557,5.896552631319326,9.710000038146973,1.0,9.81999969482422,2.372090186476464,8.859999656677246,0.4215909042880557
974,2002-10-01,8.989999771118164,9.18000030517578,8.800000190734863,9.0,135004.0,0.02159086093922391,1.0540500136607194,0.10000286103932021,30.404457716376683,28.292583588438273,0.2078436512027917,1.4712205414569226,3.8208382556418172,7.8206584003927695,30.98345439033478,0.3800001144409162,-1.8024864005249945,-1.180500173568726,-3.488531643265347,1.127531296127894,-2.3345159084170355,-0.026484438720416392,-1.572396948684692,57.14283610205714,25.82210901295228,1.15401573484831,10,-0.3149995803833008,2.135000228881836,5.075000524520874,5.740000247955322,4.680000305175781,1,0.261401606373727,-2.8571462631258067,8.800000190734863,5.896552631319326,9.710000038146973,1.0,9.81999969482422,0.261401606373727
975,2002-10-02,9.779999732971193,10.0,9.600000381469727,9.869999885559082,267621.0,0.08787541512415076,1.2857096146615006,8.999809269502016,38.97637440507987,30.43662464104272,-0.6803531899052828,0.5752488228250865,2.9879095970411207,6.842728564784165,31.209112042433663,1.010000228881836,-1.7122831001455339,-0.3045001983642557,-2.5306743525019453,1.921673955773434,-1.4175872754330996,0.8085868787045882,-2.308748959356996,76.97837629783734,46.51130407751228,1.1130870770688446,10,-1.10499954223633,0.8100004196166974,4.48750066757202,4.950000286102293,2.640000343322752,2,0.2822086200654055,1.0540500136607194,8.989999771118164,-2.8571462631258067,8.800000190734863,5.896552631319326,9.710000038146973,0.2822086200654055
976,2002-10-03,9.390000343322754,9.800000190734863,9.109999656677246,9.149999618530273,222217.0,-0.03987723929415243,-3.312494598340014,-2.6666701987878287,41.19278895049636,32.728087728824356,-0.2929415508173232,0.8737955724158102,3.3956511106304212,7.0409417023399,31.331246839159814,0.6900005340576172,-1.6951525336078568,-0.6079996109008796,-2.7989243655895564,1.5829251437877971,-1.703461988245218,0.48746276644345876,-1.8661745775514458,52.713203510408725,18.86155111439178,1.0954623773443386,10,-0.7150001525878906,1.0349998474121094,4.794999837875366,5.339999675750732,1.6999998092651367,3,0.352502592643261,1.2857096146615006,9.779999732971193,1.0540500136607194,8.989999771118164,-2.8571462631258067,8.800000190734863,0.352502592643261
977,2002-10-04,8.560000419616701,9.800000190734863,8.550000190734862,9.25,211634.0,-0.08839189492642219,-2.5211265713798197,-2.8749895692186573,37.45271013129442,34.50198821219039,0.44250151862331855,1.552636925833811,4.2138043968271806,7.673339933373404,31.53583068159286,1.2500000000000018,-1.6329803937087455,-1.2914995670318579,-3.454015303818535,0.87101616975482,-2.3727574354251963,-0.21024169863851938,-0.9846511615314242,0.6896710480884557,-35.49027409760885,1.081257868393339,10,0.11499977111816229,1.8649997711181623,5.4799997806549055,6.169999599456785,1.8699998855590785,4,0.49299054982329715,-3.312494598340014,9.390000343322754,1.2857096146615006,9.779999732971193,1.0540500136607194,8.989999771118164,0.49299054982329715
978,2002-10-07,7.75,8.199999809265138,7.550000190734862,8.199999809265138,204605.0,-0.094626212606304,1.88888841793841,0.6521740332293547,33.37182169547678,35.77824360848249,1.2507827407932037,2.2039155871434453,4.97103085921265,8.286846355200403,32.00427343192579,1.0100002288818386,-1.5043939565405129,-1.9289999961853024,-4.186897409797213,0.3288974174266084,-3.0579487029912578,-0.800051289379347,2.3500003814697266,8.163258156543543,-30.188771209290742,1.1289487068059554,10,1.0550003051757812,2.5749998092651367,6.282500267028809,6.980000019073486,3.3500003814697266,0,0.7999999753890497,-2.5211265713798197,8.560000419616701,-3.312494598340014,9.390000343322754,1.2857096146615006,9.779999732971193,0.7999999753890497
979,2002-10-08,7.25,7.8499999046325675,7.25,7.550000190734862,323676.0,-0.06451612903225812,-2.999996821087627,0.666667373092381,34.08018715411728,36.015055445495136,1.7971096980671035,2.5022058733799977,5.3355996774853125,8.602215560359832,32.754202867274984,0.5999999046325675,-1.4123583290690007,-2.219500017166137,-4.565250714698291,0.1262506803660166,-3.392375365932214,-1.0466246684000602,2.7990003776550285,0.0,-39.3481901956153,1.172875348766077,10,1.4250001907348633,2.994999885559082,7.120000123977661,7.480000019073486,3.729999542236328,1,0.9282757989291488,1.88888841793841,7.75,-2.5211265713798197,8.560000419616701,-3.312494598340014,9.390000343322754,0.9282757989291488
980,2002-10-09,7.0,7.4000000953674325,6.809999942779541,7.4000000953674325,364261.0,-0.03448275862068961,1.9500000596046219,1.3333328035146124,36.17021048036905,35.832832265530705,1.9618297069397173,2.5024666468706904,5.455754430266971,8.676231980962083,33.54037828296054,0.5900001525878915,-1.2792013632502126,-2.229500007629394,-4.553393939231288,0.09439392397249957,-3.391446973430341,-1.0675530418284467,2.937040362548828,6.35451643692633,-35.2448560091257,1.1619469658009467,10,1.4049999713897705,2.3999998569488525,7.135000228881836,7.730000019073486,4.600000381469727,2,0.952857153756278,-2.999996821087627,7.25,1.88888841793841,7.75,-2.5211265713798197,8.560000419616701,0.952857153756278
981,2002-10-10,7.1599998474121085,7.329999923706055,6.4000000953674325,6.4000000953674325,314493.0,0.02285712105887261,-1.4473687677833686,-1.899998927116641,35.44303430729251,35.45643757176743,1.5475723137236548,2.112092247166708,5.179598509214885,8.346737199197463,34.58694350740752,0.9299998283386222,-1.1109594741535318,-1.8545001506805425,-4.103967676929494,0.39496737556840866,-2.979233913805019,-0.7297663875560669,2.589418089950562,22.352933256684054,-19.981763327082646,1.1247337631244758,10,1.0400002002716073,2.0350000858306894,6.690000534057618,7.570000171661378,4.829999923706056,3,0.7346369191310804,1.9500000596046219,7.0,-2.999996821087627,7.25,1.88888841793841,7.75,0.7346369191310804
982,2002-10-11,7.949999809265138,8.140000343322754,7.25,7.449999809265138,263680.0,0.11033519255430768,1.0227255978880516,0.6578949514849419,45.84929337352164,36.993430912669396,0.5382660903474372,1.1685692346910654,4.294412127443212,7.401452059610189,34.80915973379005,0.9800004959106454,-1.0389919749385967,-0.9290001869201658,-3.085692615905187,1.2276922420648555,-2.0073464014126765,0.14934602757234483,1.5314647007379145,86.11110890353129,37.23994126830609,1.0783462144925107,10,0.2500002384185782,1.2450001239776602,5.495000362396239,6.780000209808349,4.119999885559083,4,0.39496860612038187,-1.4473687677833686,7.1599998474121085,1.9500000596046219,7.0,-2.999996821087627,7.25,0.39496860612038187
983,2002-10-14,7.8499999046325675,8.239999771118164,7.630000114440918,7.9000000953674325,147278.0,-0.012578604658081582,-1.4897956800479562,-0.10000038146973012,47.93057402230056,38.940777168883166,0.5468433203190566,1.1129837604585058,4.322858538801822,7.33251243957601,34.99832783409118,0.6099996566772461,-1.0834480392862655,-0.8940000772476209,-2.9457454225254738,1.157745268030232,-1.9198727498865464,0.13187259539130558,1.3849474521996354,78.80435134715586,26.318522708919772,1.0258726726389262,10,0.35000014305114835,1.3450000286102304,5.4075002670288095,6.880000114440919,4.360000133514405,0,0.32866247539960614,1.0227255978880516,7.949999809265138,-1.4473687677833686,7.1599998474121085,1.9500000596046219,7.0,0.32866247539960614
984,2002-10-15,9.079999923706056,9.149999618530273,8.100000381469728,8.100000381469728,255835.0,0.15668790242247277,-1.142856586778561,-19.5999160769796,51.37157298499403,40.31802145554029,-0.7476734589711374,-0.25201317549056235,3.00736498406029,5.94587605734454,35.10538007715404,1.299999713897706,-1.1110310552354825,0.41349995136261164,-1.4464182415301075,2.2734181442553307,-0.516459145083747,1.3434590478089712,-2.679999828338624,97.45455611047858,43.8459527326478,0.9299590964463593,10,-0.979999780654909,0.11500000953674139,3.910000324249266,5.65000009536743,3.489999771118164,1,0.2224670126361845,-1.4897956800479562,7.8499999046325675,1.0227255978880516,7.949999809265138,-1.4473687677833686,7.1599998474121085,0.2224670126361845
985,2002-10-16,8.409999847412111,8.859999656677246,8.060000419616701,8.649999618530272,191912.0,-0.07378855527792572,1.4242406727740315,-0.2448978400239745,40.87968884303247,40.28323255471096,-0.32681255920868146,0.312732388112142,3.5923171428272145,6.479939694040821,34.58676822457433,1.0199995040893555,-1.018952879267033,-0.17950012683868266,-1.9405700760630076,1.5815698223856423,-1.0600351014508451,0.7010348477734798,-1.9549997615814219,73.09091274797493,23.11189830401228,0.8805349746121623,10,-0.3099997043609637,0.7850000858306867,4.497500419616697,6.205000400543211,5.119999885559082,2,0.3055885542750689,-1.142856586778561,9.079999923706056,-1.4897956800479562,7.8499999046325675,1.0227255978880516,7.949999809265138,0.3055885542750689
986,2002-10-17,9.56999969482422,9.890000343322754,8.649999618530272,8.649999618530272,255318.0,0.13793101884170178,-1.6956535260031655,-3.8333373069801793,49.20273141920663,41.5887904755901,-1.6300070254641064,-0.8631694864134616,2.3393300220936712,5.195436199085375,33.40007520881618,1.4800004959106428,-0.9005036395918129,0.9624997377395648,-0.8323099940850494,2.757309469564178,0.0650948718272577,1.8599046036518718,-3.061099618339539,87.87876489077367,40.74063647967016,0.8974048659123067,10,-1.4249994754791278,-0.3749997615814227,3.337500572204588,5.045000553131102,4.329999923706053,3,0.21212129063529628,1.4242406727740315,8.409999847412111,-1.142856586778561,9.079999923706056,-1.4897956800479562,7.8499999046325675,0.21212129063529628
987,2002-10-18,9.600000381469727,10.449999809265137,9.149999618530273,9.949999809265137,320469.0,0.0031348680880032287,-1.0799987182626967,-0.3804341290984654,55.06329259091595,43.998953908416674,-1.6728920772521416,-0.929816075341126,2.201878320444525,5.033455478407699,31.846512109819287,1.3000001907348633,-0.9126782358479346,0.9855004072189324,-0.8243379149166685,2.795338729354534,0.08058124615113194,1.8904195682867329,-2.9558562943115225,69.85817305741256,22.660433371209777,0.9049191610678008,10,-1.1750004291534424,-0.8000004291534424,3.2574996948242188,5.014999866485596,4.809999465942383,4,0.24895825986233322,-1.6956535260031655,9.56999969482422,1.4242406727740315,8.409999847412111,-1.142856586778561,9.079999923706056,0.24895825986233322
988,2002-10-21,10.300000190734863,10.489999771118164,9.609999656677246,9.949999809265137,303809.0,0.07291664390100472,1.4109607294959894,-1.000002724788216,57.7883498417649,46.63319420704419,-2.2050159218421825,-1.5767677341441892,1.4113070460491244,4.212189786841165,30.067834048832747,0.8899993896484375,-0.90965863289982,1.600500226020813,-0.35989156335445927,3.560892015396086,0.6203043313331769,2.580696120708449,-3.427504760250243,92.18108514037657,44.33115148773378,0.9801958946876366,10,-1.8550002574920654,-1.500000238418579,2.3524999618530273,4.289999961853027,3.429999351501465,0,0.17184460886530095,-1.0799987182626967,9.600000381469727,-1.6956535260031655,9.56999969482422,1.4242406727740315,8.409999847412111,0.17184460886530095
989,2002-10-22,10.75,11.0,10.100000381469727,10.600000381469727,1014828.0,0.04368930106136548,1.7692312206744976,0.42856987155383347,56.00991514070889,48.83760583597084,-2.3538636814550973,-1.9212878057561262,0.8708736169370592,3.6574784800380566,27.69434981560368,0.8999996185302734,-0.7865431337243738,1.9210000276565555,-0.2229255811228743,4.064925636435985,0.8490372232668406,2.9929628320462704,-3.588104222264696,91.4965974257926,45.37601216302113,1.071962804389715,10,-2.049999952316284,-1.9500000476837158,1.5850000381469727,3.8350000381469727,4.300000190734865,1,0.13581395703692767,1.4109607294959894,10.300000190734863,-1.0799987182626967,9.600000381469727,-1.6956535260031655,9.56999969482422,0.13581395703692767
990,2002-10-23,10.510000228881836,11.0,10.050000190734863,10.5600004196167,245869.0,-0.022325560104015207,1.0430117671187222,-0.33333545261498165,57.07070628011388,51.24068049961766,-1.747364256773679,-1.6351721880781351,1.0438333922285636,3.7947789274592107,25.63392224936595,0.9499998092651367,-0.5398294601587779,1.5985002279281613,-0.6736032080765426,3.870603663932866,0.46244850992580844,2.734551945930514,-2.9642940289200626,79.14894929456521,32.46346980118135,1.1360517180023524,10,-1.385000228881836,-1.8100001811981201,1.8249998092651367,4.064999580383301,5.090000152587891,2,0.19600375081643073,1.7692312206744976,10.75,1.4109607294959894,10.300000190734863,-1.0799987182626967,9.600000381469727,0.19600375081643073
991,2002-10-24,12.109999656677244,12.109999656677244,11.140000343322754,11.390000343322756,562611.0,0.15223590798776154,1.6944451067189152,-14.39993133571108,70.42577335144105,53.97140049716426,-2.8735494157802446,-3.2199000414294865,-0.6398459410420454,2.1070476744484754,25.076806498794152,1.5999994277954084,-0.20331860696116166,3.083999657630919,0.42180902915327145,5.746190286108567,1.7529043433920943,4.415094971869744,-4.2188640767116485,100.0,45.534334437167864,1.3310953142388242,10,-2.2399997711181623,-2.8549997806549055,-0.25999975204467596,1.8449997901916522,2.800000190734865,3,0.1172584737036706,1.0430117671187222,10.510000228881836,1.7692312206744976,10.75,1.4109607294959894,10.300000190734863,0.1172584737036706
992,2002-10-25,12.0,12.270000457763672,11.399999618530273,11.75,304721.0,-0.009083374054151383,1.2025312177079008,0.3472225533594552,76.59574861714219,57.1564198965911,-2.3787976755821596,-3.0878589973173867,-0.6326486543883139,2.1383235081762457,24.46512760346446,0.8700008392333984,0.15187572846475383,2.8595000028610222,-0.1062374997049993,5.825237505427044,1.3766312515780115,4.342368754144033,-3.602600730829007,89.84960990788441,28.30727124810285,1.4828687512830108,10,-1.8349995613098145,-2.6649997234344482,-0.41499996185302734,1.6899995803833008,3.119999885559082,4,0.15833330154418945,1.6944451067189152,12.109999656677244,1.0430117671187222,10.510000228881836,1.7692312206744976,10.75,0.15833330154418945
993,2002-10-28,12.510000228881836,13.149999618530273,12.4399995803833,12.4399995803833,311313.0,0.04250001907348633,-19.285527445130175,0.2800025939941406,82.87500534951751,60.65680127042705,-2.4118985898774916,-3.484306483090288,-1.2535725953652666,1.543462938352084,23.85852248605876,1.1499996185302734,0.5497001383662781,3.18400022983551,-0.13511447827258927,6.503114937943609,1.5244428757814603,4.8435575838895595,-3.5704367933078682,79.35485458771268,9.613584919438253,1.6595573540540498,10,-1.9050002098083496,-2.7350003719329834,-1.0500001907348633,1.0549993515014648,1.369999885559082,0,0.1518784639302999,1.2025312177079008,12.0,1.6944451067189152,12.109999656677244,1.0430117671187222,10.510000228881836,0.1518784639302999
994,2002-10-29,11.34000015258789,12.649999618530273,11.270000457763672,12.600000381469727,228465.0,-0.09352518424362344,1.029412465937666,-17.999836514488905,74.32735750826687,64.37320889989753,-0.9919145221426202,-2.2442891994104617,-0.21747106143332218,2.6161475289610276,22.83201054216838,1.3799991607666016,0.7903464265930253,1.896500134468079,-1.5369470206181184,5.329947289554276,0.17977655692498118,3.6132237120111776,-1.7267669277409148,41.612909676258276,-34.65318921232507,1.7167235775430985,10,-0.4400005340576172,-1.565000295639038,0.0,2.104999542236328,1.8099994659423828,1,0.21075832076624956,-19.285527445130175,12.510000228881836,1.2025312177079008,12.0,1.6944451067189152,12.109999656677244,0.21075832076624956
995,2002-10-30,12.539999961853027,12.649999618530273,11.600000381469727,11.989999771118164,231659.0,0.10582008757656736,1.7272725020838418,-0.4365080085921499,77.00803518560649,67.46268709616419,-1.7259689518247647,-3.4013013418828084,-1.5376069770885774,1.3431844232694665,22.674101386462773,1.3099994659423828,1.0757655028378714,2.958499932289124,-0.7432736617552109,6.66027352633346,1.1076131352669556,4.809386729311292,-2.3608841140167236,69.65174743089061,-12.879059461421988,1.8508867970221679,10,-1.390000343322754,-2.765000104904175,-1.8299999237060547,0.27499961853027344,0.7300004959106445,2,0.20015950849420383,1.029412465937666,11.34000015258789,-19.285527445130175,12.510000228881836,1.2025312177079008,12.0,0.20015950849420383
996,2002-10-31,12.699999809265135,12.989999771118164,12.550000190734865,12.84000015258789,256642.0,0.012759158524627612,-1.000000000000008,-0.2545459904944745,75.45552263862596,69.72849043479864,-1.5592595644465579,-3.4789788382749496,-1.8415719767510996,1.1089738871207206,22.26050246108179,0.4499998092651367,1.2678565762252205,2.9529998064041116,-1.0001580437833226,6.906157656591546,0.9764208813103945,4.929578731497829,-2.0455425581177966,76.06382924758097,-5.765657519660735,1.976578925093717,10,-1.3200001716613752,-2.9249999523162824,-2.187499761581419,0.11499977111816584,0.47000026702881037,3,0.22834650517781352,1.7272725020838418,12.539999961853027,1.029412465937666,11.34000015258789,-19.285527445130175,12.510000228881836,0.22834650517781352
997,2002-11-01,12.779999732971193,12.93000030517578,12.0,12.800000190734865,185350.0,0.0062992066856328854,5.642843032404567,0.14286006226115444,76.47690850508054,71.80499695294482,-1.274797809592581,-3.4009872978730282,-2.05532528246961,0.9672488060133713,21.28590087502441,0.9300003051757795,1.6424653456211775,2.8219997644424453,-1.3107989645281304,6.954798493413021,0.7556003999571583,4.888399128927733,-1.726255703042586,80.31914623790541,-1.8148019450546116,2.066399364485288,11,-1.1799998283386248,-3.0049998760223406,-2.2674996852874774,0.0349998474121076,-0.029999732971193183,4,0.16666667910373412,-1.000000000000008,12.699999809265135,1.7272725020838418,12.539999961853027,1.029412465937666,11.34000015258789,0.16666667910373412
998,2002-11-04,13.949999809265135,13.949999809265135,13.010000228881836,13.25,284972.0,0.09154930365729608,1.6857138186083793,-34.999189395384235,76.32432641976088,74.06215376172837,-2.0926627108380593,-4.303316439481305,-3.306331639081055,-0.2643671138739858,19.940407258813543,1.1700000762939418,1.9123507864050762,3.6819998502731313,-0.6773559525233086,8.04135565306957,1.5023219488749113,5.861677751671351,-2.5608548851602606,100.0,18.98592263615967,2.1796779013982195,11,-1.949999809265135,-3.7749998569488508,-3.437499761581419,-1.1549997329711896,-0.9200000762939418,0,0.08387097435778257,5.642843032404567,12.779999732971193,-1.000000000000008,12.699999809265135,1.7272725020838418,12.539999961853027,0.08387097435778257
999,2002-11-05,13.979999542236328,13.979999542236328,13.0,13.600000381469727,294014.0,0.0021505185219621303,4.157903718836113,0.5428560918688357,82.34611227572867,76.87053220568558,-1.8062502680691424,-4.008803280980093,-3.416402582231541,-0.354358033279901,18.369800337421424,0.9799995422363281,2.151445284651608,3.3754996061325073,-1.041569957911932,7.7925691701769475,1.1669648241102877,5.584034388154727,-2.1299007388026077,100.0,17.240807684088992,2.20853478202222,11,-1.419999599456787,-3.7899997234344482,-3.872499704360962,-1.7549991607666016,-0.6699991226196289,1,-0.007153035126595819,1.6857138186083793,13.949999809265135,5.642843032404567,12.779999732971193,-1.000000000000008,12.699999809265135,-0.007153035126595819
1000,2002-11-06,13.670000076293945,14.56999969482422,13.510000228881836,14.170000076293945,358530.0,-0.022174497574610985,-1.5853655132630604,-1.3157923796234483,76.41753394515979,77.53628338276542,-1.118486600660475,-3.344981940945244,-3.167226614831165,-0.0976601580179981,16.626345090080978,1.0599994659423846,2.324795824487568,2.7320001363754276,-1.5441348143255915,7.008135087076447,0.5939326610249189,4.870067611725936,-1.3939211250997037,64.98055543186233,-16.423379570708576,2.1380674753505096,11,-0.75,-3.1850001811981183,-3.7699999809265137,-1.869999885559082,-0.8699998855590803,2,-0.038039535834783145,4.157903718836113,13.979999542236328,1.6857138186083793,13.949999809265135,5.642843032404567,12.779999732971193,-0.038039535834783145
1001,2002-11-07,12.420000076293945,13.75,12.40999984741211,13.699999809265135,175526.0,-0.09144111141357691,-1.061538393821952,2.5599994659423793,65.7015614562547,76.3258181426668,0.20127788450380635,-1.7715386290216095,-1.9825460174264329,1.1135824361260696,14.22698669414903,1.3400001525878906,2.4748585431950083,1.2190001249313358,-2.7118489232683594,5.14984917313103,-0.7464243991685109,3.1844246490311825,2.149999618530275,16.342417360585404,-63.77402454956878,1.9654245240998471,11,0.5,-1.9350001811981183,-2.7874999046325684,-0.619999885559082,-0.31999969482421875,3,0.06843803351435751,-1.5853655132630604,13.670000076293945,4.157903718836113,13.979999542236328,1.6857138186083793,13.949999809265135,0.06843803351435751
1002,2002-11-08,11.09000015258789,11.800000190734865,11.09000015258789,11.699999809265135,404351.0,-0.10708533941514431,-1.3278702877127653,0.47656233119774744,54.1103025331521,73.12974005195954,1.5518087502223175,-0.20473298442394317,-0.7275746049618625,2.409950328685042,12.501981251750022,1.3299999237060547,2.6178145299168243,-0.26799981594085764,-3.890889519285011,3.3548898874032957,-2.0794446676129343,1.543445035731219,3.47999954223633,0.0,-75.34385956862246,1.8114448516720767,11,1.739999771118164,-0.6050002574920637,-1.5399999618530273,0.7100000381469727,1.1899995803833026,4,0.1875563476183253,-1.061538393821952,12.420000076293945,-1.5853655132630604,13.670000076293945,4.157903718836113,13.979999542236328,0.1875563476183253
1003,2002-11-11,10.43000030517578,11.050000190734863,10.210000038146973,11.050000190734863,272705.0,-0.059513060264304696,1.709678411732042,1.0163938270659236,48.37067328450752,70.24566402709739,2.1073418936858666,0.6940486950444882,-0.1576222856876246,3.033096874635566,11.001179598228742,0.880000114440918,2.4786871609758077,-1.0569996833801287,-4.319792009816062,2.205792643055805,-2.6883958465980964,0.5743964798378389,4.000799407958988,5.0458780814783095,-65.43523468971419,1.631396163217967,11,1.9599995613098162,0.0549995899200475,-0.8800001144409162,1.3699998855590838,1.7699995040893555,0,0.22243524707021778,-1.3278702877127653,11.09000015258789,-1.061538393821952,12.420000076293945,-1.5853655132630604,13.670000076293945,0.22243524707021778
1004,2002-11-12,11.100000381469727,11.220000267028807,10.100000381469727,10.1899995803833,237942.0,0.06423778108246703,-1.0550471719161048,-1.467743498477962,52.87805006037457,67.5645545687383,1.5642111904169038,0.1930385049503318,-0.8753121611272565,2.3200254021768636,10.33220434918687,1.1199998855590803,2.3134733522248343,-0.4879996299743645,-3.5563341577156127,2.5803348977668836,-2.0221668938449895,1.0461676338962604,3.0775513511657735,22.371368089753773,-45.07124983354319,1.5341672638706243,11,1.234999656677246,-0.6150004863738996,-1.5350003242492676,0.6999998092651367,0.2999992370605469,1,0.17387380947512354,1.709678411732042,10.43000030517578,-1.3278702877127653,11.09000015258789,-1.061538393821952,12.420000076293945,0.17387380947512354
1005,2002-11-13,10.979999542236328,11.380000114440918,10.600000381469727,11.380000114440918,158580.0,-0.010810886045889423,2.8999930858710967,-0.4395606814049392,43.55758165143562,64.02033890349493,1.6088416824679186,0.5433048161496608,-0.7876479388718316,2.387676527395744,9.553465745636062,0.7799997329711914,2.0338072076419156,-0.7365004539489739,-3.437745752871331,1.9647448449733833,-2.0871231034101534,0.6141221955122056,2.8713480823059108,24.10956856814539,-37.5948382204529,1.3506226494611788,11,1.3550004959106445,-0.49499964714050115,-1.5199995040893555,0.8200006484985352,0.30000019073486506,2,0.2122040960400453,-1.0550471719161048,11.100000381469727,1.709678411732042,10.43000030517578,-1.3278702877127653,11.09000015258789,0.2122040960400453
1006,2002-11-14,11.600000381469727,11.649999618530273,10.539999961853027,10.890000343322754,167934.0,0.05646638115497771,1.740744926973138,-1.77499755621306,47.84482980100477,60.83899682526429,0.9123389618091711,0.08767966614569112,-1.421197228447637,1.6970038176487279,9.64086707839513,1.109999656677246,1.9063856914580377,-0.21799964904785085,-2.7252318307095287,2.289232532613827,-1.4716157398786898,1.035616441782988,1.9512394636267114,88.23530401738147,28.848044820049935,1.2536160908308385,11,0.7349996566772461,-1.1150004863738996,-2.697500467300415,-0.020000219345092773,-0.2200002670288086,3,0.10344825601747942,2.8999930858710967,10.979999542236328,-1.0550471719161048,11.100000381469727,1.709678411732042,10.43000030517578,0.10344825601747942
1007,2002-11-15,11.989999771118164,12.539999961853027,11.8100004196167,12.399999618530273,317731.0,0.03362063593303288,1.1159390644047555,-0.577464542793782,47.16156950640898,57.598690501558515,0.4453238816639633,-0.12025173937668576,-1.8324206082706187,1.2257478734404703,10.165237298094121,0.9399995803833008,1.6280533127455161,0.05249977111816406,-2.227110970079565,2.332110512315893,-1.0873055994807004,1.1923051417170285,1.2851409168881371,77.45900469997362,19.74665005429658,1.1398053705988647,11,0.3450002670288086,-1.0799999237060547,-3.2924997806549072,-0.614999532699585,-0.2199993133544922,4,0.009174363006789532,1.740744926973138,11.600000381469727,2.8999930858710967,10.979999542236328,-1.0550471719161048,11.100000381469727,0.009174363006789532
1008,2002-11-18,12.06999969482422,12.199999809265135,11.9399995803833,11.970000267028807,163558.0,0.006672220619950542,-2.249986589022049,-0.24390113417505682,54.522921746233294,54.50722488717014,0.0788981810572782,-0.06413706345143133,-1.9238035128597915,1.0698798415232638,10.751985039673349,0.26000022888183416,1.3657032809473364,0.04399971961975346,-2.1014225799035184,2.1894220191430254,-1.0287114301418825,1.1167108693813894,0.951129768659154,80.73769066161174,20.12183616037551,1.0727111497616364,11,0.26500034332275213,-0.9699997901916522,-3.3724997043609637,-0.6949994564056414,-0.5900001525878924,0,0.01739851229963363,1.1159390644047555,11.989999771118164,1.740744926973138,11.600000381469727,2.8999930858710967,10.979999542236328,0.01739851229963363
1009,2002-11-19,12.210000038146973,12.210000038146973,11.90999984741211,11.960000038146973,136203.0,0.011599034537075115,1.4000015258789062,2.5000143051965122,47.646220307194675,51.31041226072958,-0.3783700691040135,-0.09396739263012677,-2.0815318069368374,0.864433897715557,11.0504193212256,0.3000001907348633,1.0756290806220186,0.11100006103515625,-1.949279689336386,2.1712798114066985,-0.9191398141506149,1.1411399362209274,0.5774390987753097,83.50000381469727,23.034593084614457,1.0301398751857713,11,-0.2849998474121094,-0.8949999809265119,-3.512500047683716,-0.8349997997283936,-0.7300004959106445,1,-0.0008190195618832385,-2.249986589022049,12.06999969482422,1.1159390644047555,11.989999771118164,1.740744926973138,11.600000381469727,-0.0008190195618832385
1010,2002-11-20,12.56999969482422,12.579999923706055,11.93000030517578,12.25,147201.0,0.029484001273752947,2.823525451873138,1.279998779296882,49.09847355233631,49.46562471584975,-1.0178519518732028,-0.307489207490951,-2.4670473701180686,0.444728741796828,11.515556216459196,0.6499996185302752,0.6895980415841088,0.36799974441528427,-1.5594919843257138,2.2954914731562823,-0.5957461199552139,1.3317456087857824,-2.469999313354494,99.50979269270425,39.32308733503817,0.963745864370499,11,-1.22999954223633,-1.2549996376037598,-3.922499656677248,-1.1949994564056414,-1.0900001525878924,2,-0.09307876727918318,1.4000015258789062,12.210000038146973,-2.249986589022049,12.06999969482422,1.1159390644047555,11.989999771118164,-0.09307876727918318
1011,2002-11-21,13.529999732971193,13.739999771118164,12.84000015258789,13.1899995803833,443327.0,0.07637231992473792,1.3684193354899752,1.06250149011754,54.63535219934504,49.52396356764897,-2.0158258316542685,-1.218104681644414,-3.4309732150763566,-0.5717569803281357,11.42323196362468,1.1700000762939435,0.25413758282824617,1.256999778747561,-0.7588121949579332,3.2728117524530553,0.24909379189481307,2.264905765600309,-3.3803993606567406,89.11916535186403,30.17871011083958,1.0079059868527471,11,-1.6099996566772479,-1.920000076293947,-4.8824996948242205,-2.154999494552614,-1.9299993515014666,3,-0.16629712079867864,2.823525451873138,12.56999969482422,1.4000015258789062,12.210000038146973,-2.249986589022049,12.06999969482422,-0.16629712079867864
1012,2002-11-22,13.899999618530273,13.899999618530273,13.15999984741211,13.640000343322756,387873.0,0.027346629184140214,4.69232179995525,0.7647034074206956,49.65706316188957,49.666895776246974,-2.1739203007607575,-1.5161993079884581,-3.774890075053941,-1.0263633787700783,11.246915219435238,0.7399997711181641,-0.08262381301002719,1.5319996833801266,-0.6050772230243968,3.66907658978465,0.4634612301778649,2.6005381365823883,-3.606783270263673,100.0,44.34262487488009,1.0685384532022615,11,-1.8999996185302734,-2.0399999618530273,-5.229999542236328,-2.5249993801116943,-2.4099998474121094,4,-0.18129493332718594,1.3684193354899752,13.529999732971193,2.823525451873138,12.56999969482422,1.4000015258789062,12.210000038146973,-0.18129493332718594
1013,2002-11-25,14.40999984741211,14.56999969482422,13.90999984741211,13.90999984741211,336961.0,0.03669066495526718,-1.6399993896484446,1.9230822839830084,52.76705456784196,49.65456294374336,-2.3020739473591085,-1.9779694741892708,-4.248797095398896,-1.6121572324312723,10.607333083167541,0.6700000762939471,-0.24729761156903152,1.9469999313354496,-0.37737044064660985,4.271370303317509,0.7848147453444199,3.1091851173264793,-3.9003765029296886,93.98496779735632,42.121659364907885,1.1621851859910295,11,-1.8550000190734863,-2.320000171661377,-5.797499895095825,-3.0349996089935303,-2.6599998474121094,0,-0.18320606645409188,4.69232179995525,13.899999618530273,1.3684193354899752,13.529999732971193,2.823525451873138,12.56999969482422,-0.18320606645409188
1014,2002-11-26,13.729999542236328,14.850000381469727,13.520000457763672,14.789999961853027,325617.0,-0.047189473447350694,1.2542347539563299,-2.1200008392333984,50.36854702937527,50.41133687462553,-1.3519471507749117,-1.1697073181086672,-3.5424401120993956,-0.9995811354051334,10.906328227094104,1.3299999237060547,-0.19956511528652499,1.1474996566772457,-1.1795209572576457,3.474520270612137,-0.01601065029019999,2.3110099636446915,-2.8955460897265635,61.643807877741594,10.967178990152831,1.1635103069674457,11,-1.0349993705749512,-1.2799992561340332,-5.107499599456787,-2.354999303817749,-1.9799995422363281,1,-0.1638747323391041,-1.6399993896484446,14.40999984741211,4.69232179995525,13.899999618530273,1.3684193354899752,13.529999732971193,-0.1638747323391041
1015,2002-11-27,15.050000190734865,15.100000381469727,13.600000381469727,13.600000381469727,330371.0,0.09613989020450742,-1.068965789395798,-1.3679238068504396,66.01704927660742,52.43047237191472,-2.2729268469662447,-2.415887295601742,-4.798280345818522,-2.3744262484114227,11.280361459828741,1.5,0.017864577600532172,2.342000293731692,-0.2329034820503324,4.916904069513716,1.0545484058406807,3.629452181622703,-3.8139920453291047,97.78760240393429,41.00122773480282,1.287451887891012,11,-1.5949997901916522,-2.47499990463257,-6.300000190734865,-3.674999952316286,-2.1999998092651385,2,-0.2372093424089332,1.2542347539563299,13.729999542236328,-1.6399993896484446,14.40999984741211,4.69232179995525,13.899999618530273,-0.2372093424089332
1016,2002-11-28,15.600000381469727,15.65999984741211,15.199999809265135,15.390000343322756,275359.0,0.036544862708603354,1.7878877203933883,0.14482763156596493,80.3499252078252,56.11806744984985,-2.4539124790214526,-2.885424283102921,-5.2525501685060085,-2.960342972205993,11.549954980659217,0.6099996566772443,0.1674863096079271,2.7470004558563232,-0.13438143278341563,5.628382344496062,1.3063095115364547,4.187691400176192,-3.9003131677362894,97.60002136230469,32.24130878751117,1.4406909443198692,11,-1.8150005340576172,-2.7200002670288086,-6.687500357627869,-4.2250001430511475,-2.9000005722045916,3,-0.2641026114414261,-1.068965789395798,15.050000190734865,1.2542347539563299,13.729999542236328,-1.6399993896484446,14.40999984741211,-0.2641026114414261
1017,2002-11-29,14.90999984741211,15.600000381469727,14.90999984741211,15.3100004196167,216703.0,-0.04423080238364774,-2.449997735026739,-1.9047642835409628,80.02679491407986,58.951831135166145,-1.459648730560799,-2.1372452897599725,-4.480922860354976,-2.3312335588601734,12.236361914479804,0.6900005340576172,0.4420122430777784,1.9504999160766605,-1.0734498248604094,4.97444965701373,0.43852504560812555,3.4624747865451955,-2.655868864963658,64.95326103232155,-7.702717635185891,1.511974870468535,11,-1.125,-2.0299997329711914,-5.347499966621399,-3.5349996089935303,-2.010000228881836,4,-0.22199862507154156,1.7878877203933883,15.600000381469727,-1.068965789395798,15.050000190734865,1.2542347539563299,13.729999542236328,-0.22199862507154156
1018,2002-12-02,15.119999885559082,16.100000381469727,15.0,15.199999809265135,290100.0,0.01408450974487585,-5.875008940705243,0.1999995231635195,78.71427043604015,62.40383670503785,-1.331533038319014,-2.3769658657505914,-4.577448337284412,-2.5975299692450537,12.333136954026902,1.1900005340576172,0.6566826716179399,2.101999950408935,-1.0453804876775088,5.2493803884953785,0.528309731365713,3.6756901694521567,-2.389047262015719,62.015483531374784,-16.298859799704942,1.5736902190432223,12,-1.1049995422363281,-2.0199995040893555,-5.369999527931213,-3.744999647140503,-1.6999998092651367,0,-0.24007937446533212,-2.449997735026739,14.90999984741211,1.7878877203933883,15.600000381469727,-1.068965789395798,15.050000190734865,-0.24007937446533212
1019,2002-12-03,13.880000114440918,15.5,13.880000114440918,15.350000381469727,315022.0,-0.08201056749361957,-1.2040810765748435,18.375020861645975,67.85714243768732,64.48813324785463,0.19027810847273408,-1.206710604251679,-3.2218586084905745,-1.4291131893671452,12.02564100068998,1.619999885559082,0.8412576613288874,0.8670001506805427,-2.274257333881941,4.008257635243027,-0.7036285916006992,2.4376288929617846,-0.609999849629336,11.199989318847656,-70.91523216422556,1.5706287422812422,12,0.5900001525878906,-0.7799997329711914,-3.6900001764297485,-2.504999876022339,-0.880000114440918,1,-0.15345822023624056,-5.875008940705243,15.119999885559082,-2.449997735026739,14.90999984741211,1.7878877203933883,15.600000381469727,-0.15345822023624056
1020,2002-12-04,13.149999618530273,13.949999809265135,12.90999984741211,13.609999656677244,412305.0,-0.05259369523715951,-1.2127668640638072,0.3129251391747917,59.41676162850928,65.01940096220622,1.1300394113026915,-0.5456399351800751,-2.404934148538487,-0.7844492462485668,11.010261499800029,1.0399999618530256,0.9413856272106127,0.16299967765808177,-2.9639365396657134,3.289935894981875,-1.4004684310038158,1.7264677863199793,2.950000762939453,7.523502537251589,-70.76824200676832,1.563468108661897,12,1.3550004959106445,-0.049999237060546875,-2.8124998807907104,-1.7749993801116943,-0.12999916076660156,2,-0.10646385240631251,-1.2040810765748435,13.880000114440918,-5.875008940705243,15.119999885559082,-2.449997735026739,14.90999984741211,-0.10646385240631251
1021,2002-12-05,13.270000457763672,14.350000381469727,13.050000190734865,13.199999809265135,216955.0,0.009125539369925217,-6.027030231485239,-0.15217531020328218,58.040202389744024,65.95086087641226,1.0831879409360745,-0.6310500763669005,-2.465772825141295,-0.9859634056058955,11.06594436209508,1.3000001907348615,1.1152000291537068,0.24050049781799387,-2.877079313272233,3.3580803089082227,-1.3182894077271197,1.7992904033631074,2.766199913024902,11.285283701618974,-64.3394777322835,1.5587899055451142,12,1.234999656677246,-0.1700000762939453,-2.807500720024109,-1.8950002193450928,0.029999732971193183,3,-0.0316503437683171,-1.2127668640638072,13.149999618530273,-1.2040810765748435,13.880000114440918,-5.875008940705243,15.119999885559082,-0.0316503437683171
1022,2002-12-06,13.170000076293945,13.84000015258789,12.760000228881836,13.640000343322756,257790.0,-0.00753582351319515,1.4827587718865545,-6.714227326603035,56.8922300672591,66.40921370968084,1.1943464698590986,-0.3870771577130263,-2.303006338325499,-0.93982517512325,11.427057830748188,1.0799999237060547,1.2631049373586887,0.03650012016296422,-2.9444377124407914,3.01743795276672,-1.4539687961389145,1.526969036464843,2.8036762840271,12.275443972493065,-60.11238796576106,1.4904689163018783,12,1.260000228881836,-0.06999969482421875,-2.592500329017639,-1.7949998378753662,0.6300001144409197,4,-0.03568718787441871,-6.027030231485239,13.270000457763672,-1.2127668640638072,13.149999618530273,-1.2040810765748435,13.880000114440918,-0.03568718787441871
1023,2002-12-09,12.75,13.399999618530273,12.449999809265135,13.399999618530273,164483.0,-0.03189066620052239,1.9230780516862493,1.3829771260330568,53.268763679477345,66.73146000413662,1.5132467147758,0.22729680938162033,-1.7944899898621536,-0.5715668662472577,11.14095272941662,0.9499998092651385,1.2827307746676553,-0.49949994087219274,-3.2053414246650576,2.206341542920672,-1.852420682768626,0.8534208010242406,3.0951293150634775,9.836071212263866,-58.62026151139367,1.3529207418964329,12,1.5250000953674316,0.35000038146972656,-2.0625001192092896,-1.374999761581421,0.8900003433227557,0,0.011764675963158666,1.4827587718865545,13.170000076293945,-6.027030231485239,13.270000457763672,-1.2127668640638072,13.149999618530273,0.011764675963158666
1024,2002-12-10,13.029999732971193,13.039999961853027,12.380000114440918,12.390000343322756,261096.0,0.021960763370289627,1.0000000000000107,-0.984615023460402,52.81173508616583,65.26420287186534,1.255543646876557,0.10466777513109982,-1.9870200070027533,-0.8986926975082721,10.996503228531282,0.6599998474121094,1.3325609378779362,-0.31600017547607173,-2.829922807697457,2.1979224567453137,-1.5729614915867653,0.9409611406346219,2.6114218117443837,32.99490002154248,-30.230767509497696,1.2569613161106927,12,1.210000514984129,0.07000064849853338,-1.942499756813051,-1.654999494552614,0.19000053405761363,1,0.029930955588271635,1.9230780516862493,12.75,1.4827587718865545,13.170000076293945,-6.027030231485239,13.270000457763672,0.029930955588271635
1025,2002-12-11,13.3100004196167,13.449999809265135,12.800000190734865,13.350000381469727,198273.0,0.02148892497188548,4.416690177503558,-0.0625,48.53333865695257,61.729026588435055,0.7853562933877445,0.008616823279023578,-2.199961865756496,-1.1865082498669395,11.043510253037994,0.6499996185302699,1.3197848617801533,-0.1524995326995846,-2.407364508450881,2.1023654430517116,-1.2799320205752327,0.9749329551760635,2.070507410676905,47.20813091961785,-12.215816833706974,1.127432487875648,12,0.929999828338623,-0.21000003814697266,-1.9350005388259888,-2.3250005245208722,-0.21000003814697266,2,-0.02329078962009734,1.0000000000000107,13.029999732971193,1.9230780516862493,12.75,1.4827587718865545,13.170000076293945,-0.02329078962009734
1026,2002-12-12,12.800000190734865,13.449999809265135,12.510000228881836,13.31999969482422,196494.0,-0.03831707083421121,1.4102561594544176,13.0,42.801054783192136,57.59283324055864,0.9570519603468863,0.6462617052404251,-1.6148736788850293,-0.6546351932830934,11.226756693523807,0.939999580383299,1.3672140990444905,-0.7224997520446763,-2.8275802023244054,1.3825806982350528,-1.7750399771845409,0.33004047309518825,2.3404670222905235,28.76712776165471,-24.469842979347636,1.0525402251398648,12,1.4400000572204572,0.3000001907348615,-1.0975002050399798,-2.1000001430511492,-0.5299997329711932,3,0.01718752060551143,4.416690177503558,13.3100004196167,1.0000000000000107,13.029999732971193,1.9230780516862493,12.75,0.01718752060551143
1027,2002-12-13,12.100000381469727,12.84000015258789,12.0,12.649999618530273,142152.0,-0.054687484283931886,-1.2400004069010417,1.057691849194603,35.24905259870647,52.76336459196601,1.3595015175139977,1.428146856511603,-0.8196143474867057,0.05332973068651903,11.703061934136016,0.8400001525878906,1.130031242070121,-1.4279995918273922,-3.516732312844846,0.6607331291900618,-2.472365952336119,-0.3836332313186652,2.819629463668905,6.896578939579799,-39.484691217917586,1.0443663605087272,12,1.6499996185302734,1.0,-0.3975003957748413,-1.6150004863738996,0.12999916076660156,4,0.09917353482920976,1.4102561594544176,12.800000190734865,4.416690177503558,13.3100004196167,1.0000000000000107,13.029999732971193,0.09917353482920976
1028,2002-12-16,12.279999732971193,12.369999885559082,11.760000228881836,12.0,172729.0,0.014875978993944772,1.6521722003959822,-0.5090911297761842,40.1091455770931,49.68025382967776,0.8205748915630462,1.3330320931079456,-0.874185794057821,-0.13306509376938003,12.27547268884765,0.6099996566772461,0.7124950603035778,-1.258500242233275,-3.318283347386677,0.801282862920127,-2.288391794809975,-0.22860868965657488,2.3476671276535743,30.769209065212856,-13.116286018303292,1.0298915525767007,12,0.7750005722045881,0.8200006484985334,-0.6224998235702532,-1.7949998378753662,-0.26999950408935725,0,0.12377854159740287,-1.2400004069010417,12.100000381469727,1.4102561594544176,12.800000190734865,4.416690177503558,13.3100004196167,0.12377854159740287
1029,2002-12-17,12.199999809265135,12.75,12.0,12.5,126769.0,-0.006514651909255487,-1.1428577267395366,-1.071430274420046,26.60099000443168,46.03405698255802,0.7120893030118456,1.4885638541658057,-0.6509825592859357,-0.09751355713711618,12.776816807021174,0.75,0.31551539751385427,-1.3380001544952407,-3.3991455285932677,0.7231452196027863,-2.368572841544255,-0.3074274674462263,2.083547055550481,26.03548459364145,-10.576045948566595,1.0305726870490137,12,0.8550004959106463,0.9000005722045916,-0.7624999284744245,-1.714999914169308,-0.22999954223632812,1,0.11803283250578667,1.6521722003959822,12.279999732971193,-1.2400004069010417,12.100000381469727,1.4102561594544176,12.800000190734865,0.11803283250578667
1030,2002-12-18,11.399999618530273,12.020000457763672,11.149999618530273,12.020000457763672,214430.0,-0.06557378715098927,1.8064505212899813,2.066668150159092,16.876976353998998,41.460365200808575,1.3832053299727018,2.315113373293771,0.2939368927349726,0.6585235285540882,13.252052335378828,1.0500001907348615,-0.12019678462271344,-2.0795003414154056,-4.315337504733558,0.15633682190274634,-3.1974189230744816,-0.9615817597563296,2.580721649973288,10.869564315997895,-17.282641807341353,1.1179185816590762,12,1.0950002670288086,1.9200005531311035,0.010000348091125488,-0.9149997234344465,0.9000005722045916,2,0.15964918503507586,-1.1428577267395366,12.199999809265135,1.6521722003959822,12.279999732971193,-1.2400004069010417,12.100000381469727,0.15964918503507586
1031,2002-12-19,11.279999732971193,11.699999809265135,10.800000190734863,11.229999542236328,210533.0,-0.010526306103030514,1.0224702726971762,-0.08064535976546083,18.544200810375074,37.1994730611548,1.331231113762108,2.379926132115516,0.5552914892023431,0.7406014225707196,12.998675541623333,0.8999996185302717,-0.42579577974594507,-2.087000226974485,-4.529053856737731,0.3550534027887604,-3.308027041856107,-0.8659734120928633,2.3044205045361075,23.529389765298028,0.030936562812982515,1.2210268148816226,12,0.8450002670288068,2.0400004386901838,0.13000023365020574,-0.7949998378753662,0.8200006484985334,3,0.1613475790410448,1.8064505212899813,11.399999618530273,-1.1428577267395366,12.199999809265135,1.6521722003959822,12.279999732971193,0.1613475790410448
1032,2002-12-20,11.380000114440918,11.600000381469727,11.0,11.0,57729.0,0.008865282255054119,-2.157895793544631,7.599973297220734,16.961143006957784,33.1652929864304,1.062332691954495,2.193938098526523,0.5752543032985109,0.6099010940881548,12.623653738598806,0.6000003814697266,-0.6091418403144182,-1.8609998703002937,-4.443278873754952,0.7212791331543649,-3.152139372027623,-0.5698603685729644,1.7589129155827923,29.74358874038195,10.658037428605216,1.2911395017273293,12,0.744999885559082,2.070000171661377,0.029999852180480957,-0.895000219345091,0.06999969482421697,4,0.0782074107533064,1.0224702726971762,11.279999732971193,1.8064505212899813,11.399999618530273,-1.1428577267395366,12.199999809265135,0.0782074107533064
1033,2002-12-23,11.770000457763672,11.770000457763672,11.300000190734865,11.390000343322756,69485.0,0.03427068008794243,1.473684870965385,0.9999999999999953,28.06654224626476,30.41582711533028,0.5796575330811091,1.6822653339538096,0.3154461638603987,0.20440969701902745,11.725690597749011,0.4700002670288068,-0.7892420833080749,-1.338999557495118,-3.9395089058250683,1.2615097908348325,-2.639254231660093,-0.0387448833301427,0.9946865179738236,49.74360830293394,28.43533820260965,1.3002546741649752,12,0.3549995422363281,1.679999828338623,-0.14750051498413086,-1.285000562667845,-0.5700006484985352,0,0.03908233360936131,-2.157895793544631,11.380000114440918,1.0224702726971762,11.279999732971193,1.8064505212899813,11.399999618530273,0.03908233360936131
1034,2002-12-24,11.479999542236328,11.800000190734865,11.479999542236328,11.800000190734865,17583.0,-0.024638989315931115,-1.000000000000011,-0.8421067161238758,30.8924596489084,28.455729447769816,0.7003144690278109,1.8920662952274725,0.6953010849427343,0.46382321716504293,11.157280175110058,0.32000064849853693,-0.9721249813315751,-1.516500473022461,-4.19732749642481,1.1643265503798883,-2.8569139847236347,-0.1760869613212872,0.9703375479007459,55.737639562779506,31.335476974152332,1.3404135117011744,12,0.6450004577636719,1.9700007438659668,0.23750042915344238,-0.9949996471405012,-0.5499992370605487,1,0.0461673090400021,1.473684870965385,11.770000457763672,-2.157895793544631,11.380000114440918,1.0224702726971762,11.279999732971193,0.0461673090400021
1035,2002-12-25,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,0.0,1.0,-0.0,28.941175150624375,26.91574282192896,0.46201586030663044,1.6979524270711543,0.8086070950401414,0.4378751153086178,10.389450224005472,0.0,-1.1014447420242277,-1.3380004405975345,-3.916581231291815,1.2405803500967458,-2.627290835944674,-0.04871004525039524,0.7062836439963913,67.99993515014636,40.20613630113244,1.28929039534714,12,0.34000062942504883,1.9700007438659668,0.140000581741333,-0.9949996471405012,-0.3399991989135742,2,0.04268299166648104,-1.000000000000011,11.479999542236328,1.473684870965385,11.770000457763672,-2.157895793544631,11.380000114440918,0.04268299166648104
1036,2002-12-26,11.479999542236328,11.479999542236328,11.479999542236328,11.479999542236328,0.0,0.0,1.0,0.0,29.638555268968233,26.29235422973582,0.2850598563017517,1.4476901572399044,0.8868532460585588,0.40192361273098776,9.213900783711953,0.0,-1.2589340366843071,-1.1320003986358635,-3.416277244352571,1.152276447080844,-2.2741388214942173,0.010138024222490216,0.48447836471673433,59.99992847444319,28.993848270783605,1.1421384228583538,12,0.2950005531311035,1.9700007438659668,-0.15249943733215332,-0.9949996471405012,-0.8899993896484375,3,0.07142863076619932,1.0,11.479999542236328,-1.000000000000011,11.479999542236328,1.473684870965385,11.770000457763672,0.07142863076619932
1037,2002-12-27,11.600000381469727,11.710000038146973,11.350000381469727,11.350000381469727,35444.0,0.010453035193241922,-1.8799972534179688,100.0,35.06494889794948,25.731887932053194,0.09686130963210715,1.1246598059943125,0.8471390844425493,0.23991722979316776,8.180099175577162,0.3599996566772461,-1.4074740275870639,-0.846499586105347,-2.897463830550496,1.204464658339802,-1.8719817083279224,0.17898253611722836,0.17816109088842325,60.0000381469723,25.2290034776086,1.0254821222225747,12,0.17499971389770508,1.8499999046325684,0.16499948501586914,-1.1150004863738996,-1.0500001907348633,4,0.04310344685839129,1.0,11.479999542236328,1.0,11.479999542236328,-1.000000000000011,11.479999542236328,0.04310344685839129
1038,2002-12-30,11.489999771118164,11.699999809265135,11.210000038146973,11.699999809265135,53715.0,-0.00948281092535841,3.6666636391297662,-0.8400001525878835,29.076105477325214,26.006900762374702,0.0927715895941823,1.0000386639931502,1.0152369544579614,0.3122750326833472,6.811245585104933,0.4899997711181623,-1.4793148663830493,-0.7750001907348629,-2.435000434855553,0.8850000533858271,-1.605000312795207,0.0549999313254812,-0.6899995803833008,47.457569585879014,11.9470790060765,0.8300001220603449,12,-0.07999944686889648,1.9600005149841309,0.440000057220459,-1.004999876022337,-1.2199993133544922,0,-0.003481284825921027,-1.8799972534179688,11.600000381469727,1.0,11.479999542236328,1.0,11.479999542236328,-0.003481284825921027
1039,2002-12-31,11.75,11.75,11.289999961853027,11.59000015258789,52332.0,0.022628392868673908,4.750005960470162,-0.7619038968942077,28.688534628383877,27.31929612619524,-0.26571692029736305,0.6032091450111299,0.8030459919098174,0.014165006807919767,6.459031616961538,0.46000003814697266,-1.423050935069103,-0.40849995613098145,-1.8966466872423027,1.0796467749803398,-1.152573321686642,0.33557340942467917,-0.9319998168945318,100.0,63.24406338167309,0.744073365555661,12,-0.4499998092651367,1.700000286102295,0.5724997520446777,-1.265000104904173,-1.75,1,-0.04680852687105219,3.6666636391297662,11.489999771118164,-1.8799972534179688,11.600000381469727,1.0,11.479999542236328,-0.04680852687105219
1040,2003-01-01,11.75,11.75,11.75,11.75,0.0,0.0,1.0,0.0,33.33334342511708,28.96253419449991,-0.23562695590306504,0.5195863962684015,0.8595780754326192,-0.010440270810494923,6.9141987072470155,0.0,-1.4360407575957979,-0.33849997520446706,-1.760511817651567,1.083511867242633,-1.0495058964280162,0.37250594601908205,-0.8947198242187504,100.0,59.66272974493803,0.7110059212235497,1,-0.34999990463256836,1.700000286102295,0.8225002288818359,-1.124999761581421,-1.5,2,-0.06978720807014638,4.750005960470162,11.75,3.6666636391297662,11.489999771118164,-1.8799972534179688,11.600000381469727,-0.06978720807014638
1041,2003-01-02,12.850000381469727,12.989999771118164,12.109999656677244,12.109999656677244,127387.0,0.09361705374210438,-1.3783763581790958,100.0,60.563371200887154,33.80722621604762,-1.2175396958901548,-0.6466465701576745,-0.2215232081888434,-1.1456647881850532,7.055787885775547,1.239999771118164,-1.3308685357899517,0.7825004100799564,-0.5770799009784682,2.142080721138381,0.102710254550745,1.4622905656091678,-1.9589314127197266,92.13486457019016,45.60260444307231,0.679790155529212,1,-0.7500004768371582,0.5999999046325684,0.16499996185302734,-2.1000001430511475,-2.8200006484985334,3,-0.13307392897924497,1.0,11.75,4.750005960470162,11.75,3.6666636391297662,11.489999771118164,-0.13307392897924497
1042,2003-01-03,12.699999809265135,13.239999771118164,12.6899995803833,12.960000038146973,169183.0,-0.011673195933978309,-2.928563156926724,-0.3513513165203309,55.96590293341188,36.907155181286186,-0.9617438167692658,-0.5625024209140275,-0.050430739180463036,-1.040101774640915,7.537502018469754,0.5500001907348633,-1.0773458043730493,0.6559998512268042,-0.638009260152689,1.9500089626062973,0.008995295537058468,1.3030044069165498,-1.682994992373045,73.39901315835826,23.84536200686329,0.6470045556897464,1,-0.4749999046325666,0.75000047683716,0.6325001716613787,-1.6699998378753644,-2.939999580383299,4,-0.16614170774537484,-1.3783763581790958,12.850000381469727,1.0,11.75,4.750005960470162,11.75,-0.16614170774537484
1043,2003-01-06,12.899999618530273,13.079999923706055,12.420000076293945,12.609999656677244,110517.0,0.015748016714081547,1.030766973553901,-1.1153834867769497,59.61537101163511,40.09858977714471,-1.1003054480429295,-0.7912565849715953,-0.2430211143021772,-1.289735135504671,8.141706050923911,0.6599998474121094,-0.8303950929026183,0.84849967956543,-0.4643403412986924,2.1613397004295525,0.19207966913336882,1.5049196899974913,-1.7051552053000982,82.56409303362851,28.794814311596724,0.6564200104320614,1,-0.6749997138977051,0.5500006675720215,0.43250036239624023,-1.869999647140503,-2.6599998474121094,0,-0.18217050366573195,-2.928563156926724,12.699999809265135,-1.3783763581790958,12.850000381469727,1.0,11.75,-0.18217050366573195
1044,2003-01-07,13.420000076293945,13.5,12.979999542236328,13.109999656677244,188873.0,0.04031011419695818,1.212766648201919,1.0689671048088207,80.05949103377024,45.77840265304981,-1.4708529304629643,-1.3497431375107691,-0.711698550544579,-1.8603620189467769,8.87451139565065,0.6000003814697266,-0.5548734165915938,1.3490001201629642,-0.034708332352776594,2.732708572678705,0.6571458939050938,2.0408543464208346,-2.0615432344327314,95.42857578822544,34.7360332870461,0.6918542262578704,1,-1.065000057220459,-0.26999998092651367,0.13750028610229492,-2.169999837875366,-3.2200002670288086,1,-0.23472426234144805,1.030766973553901,12.899999618530273,-2.928563156926724,12.699999809265135,-1.3783763581790958,12.850000381469727,-0.23472426234144805
1045,2003-01-08,13.0,13.170000076293945,12.899999618530273,13.0,127484.0,-0.031296577787347735,-1.6999942779759294,0.0,73.49724177411336,50.65159004251038,-0.9080583429747335,-1.0057222057751005,-0.2828832199566591,-1.492667247078515,9.415093359382928,0.5200004577636719,-0.4058128346019405,0.9445000648498532,-0.38671995788428504,2.2757200875839914,0.2788900534827832,1.6101100762169231,-1.4273888423249073,64.02878586311968,-1.3082734232240512,0.6656100113670691,1,-0.6449999809265137,-0.4249997138977051,0.7850003242492676,-1.749999761581421,-3.0,2,-0.23076923076923073,1.212766648201919,13.420000076293945,1.030766973553901,12.899999618530273,-2.928563156926724,12.699999809265135,-0.23076923076923073
1046,2003-01-09,13.020000457763672,13.020000457763672,12.510000228881836,12.899999618530273,198114.0,0.0015384967510516656,7.4999443693872685,100.0,72.90500270784543,54.85604046583215,-0.7673297549656493,-1.0628906761829473,-0.29881232736913077,-1.5768840727066653,10.06521776132655,0.5100002288818359,-0.2508103679004332,0.953500509262085,-0.40693732112006664,2.3139383396442366,0.27328159407101005,1.6337194244531599,-1.254650415856089,55.55559480141496,-13.693750120704642,0.6802189151910756,1,-0.6650004386901855,-0.44500017166137695,0.7824997901916504,-1.7700002193450928,-2.510000228881836,3,-0.2127496436539642,-1.6999942779759294,13.0,1.212766648201919,13.420000076293945,1.030766973553901,12.899999618530273,-0.2127496436539642
1047,2003-01-10,13.300000190734865,13.4399995803833,12.5,12.989999771118164,120352.0,0.021505355078865085,2.186443582005596,2.5833187634109662,72.0460797298274,59.6304820494435,-0.8725867234475047,-1.31584393237795,-0.5739821774324287,-1.9140564076625548,10.498281298165175,0.9399995803833008,-0.06813561596915818,1.1735002517700206,-0.29473594538768033,2.6417364489277215,0.43938215319117013,1.907618350348871,-1.3611851530180399,81.48149783392307,9.361434250411378,0.7341180985788501,1,-0.9050002098083514,-0.9800000190734881,0.5025000572204572,-2.049999952316286,-2.0,4,-0.245864692546519,7.4999443693872685,13.020000457763672,-1.6999942779759294,13.0,1.212766648201919,13.420000076293945,-0.245864692546519
1048,2003-01-13,13.800000190734865,13.850000381469727,13.359999656677244,13.390000343322756,286814.0,0.037593984423272,-1.0851040516849315,1.3225783626972258,81.52172082089517,65.50083607083364,-1.1292015263694193,-1.7877916087871046,-1.1009610392626765,-2.448144665202028,10.90096064220019,0.5500001907348615,0.13649132090058735,1.597500228881838,-0.05054033697644478,3.245540794740121,0.7734799459526958,2.4215205118109804,-1.7050666567897217,96.29628321434791,21.190861665793562,0.8240202829291414,1,-1.0000000000000018,-1.4749999046325701,-0.03499984741211115,-2.549999952316286,-2.0100002288818377,0,-0.29275361637787733,2.186443582005596,13.300000190734865,7.4999443693872685,13.020000457763672,-1.6999942779759294,13.0,-0.29275361637787733
1049,2003-01-14,13.640000343322756,13.800000190734865,13.449999809265135,13.5,249890.0,-0.011594191681209676,-1.9166610373560913,0.34146437908801225,78.12498835847694,70.47768550787363,-0.7519911035763567,-1.5962180557232113,-0.9713226405987498,-2.322391841822048,11.690930219822018,0.3500003814697301,0.31158350063255824,1.3655003547668478,-0.40346604733903213,3.134466756872728,0.48101715371390874,2.249983555819787,-1.334458787674663,84.4444460142784,8.091571101924671,0.8844832010529395,1,-0.6600003242492694,-1.3150000572204608,0.04749989509582342,-2.3900001049041766,-2.8600006103515625,1,-0.24926689784645117,-1.0851040516849315,13.800000190734865,2.186443582005596,13.300000190734865,7.4999443693872685,13.020000457763672,-0.24926689784645117
1050,2003-01-15,13.220000267028807,13.579999923706055,12.93000030517578,13.449999809265135,343619.0,-0.03079179367466467,1.6530609067305964,-1.6428498443470885,70.42252890515351,71.57314747501432,-0.11347610599424307,-1.0886949689669176,-0.5771966996128537,-1.9272937153829108,11.566599872682112,0.7100000381469762,0.525960123119793,0.8545002460479711,-0.9122988154333118,2.621299307529254,-0.028899284692670335,1.7378997767886126,-0.7291236522821176,53.33333804283467,-24.051712130398187,0.8833995307406418,1,-0.08500003814697088,-0.8949999809265119,0.4500000476837176,-1.9700000286102277,-2.5,2,-0.22844178492913259,-1.9166610373560913,13.640000343322756,-1.0851040516849315,13.800000190734865,2.186443582005596,13.300000190734865,-0.22844178492913259
1051,2003-01-16,13.100000381469727,13.4399995803833,12.859999656677244,13.0,156298.0,-0.009077146984509898,-2.052622596998425,-0.434785132602458,67.60562497425525,72.86644992399692,0.05108809276875981,-0.8699572777782496,-0.44470142576219374,-1.8275578897559406,11.133987259184009,0.5799999237060565,0.7366154154086964,0.6435003280639648,-1.0747031200701969,2.3617037761981265,-0.215601396003116,1.5026020521310457,-0.4460289147162726,44.44446014278267,-33.68809331567582,0.8591017240670804,1,0.034999847412109375,-0.7750000953674316,0.5699999332427979,-1.8500001430511475,-2.3500003814697266,3,-0.23664124360292027,1.6530609067305964,13.220000267028807,-1.9166610373560913,13.640000343322756,-1.0851040516849315,13.800000190734865,-0.23664124360292027
1052,2003-01-17,12.270000457763672,13.0,12.25,13.0,110020.0,-0.0633587709569925,1.0547958090559926,-7.299967575196933,57.83132991568219,72.66822313555771,0.909300824369156,0.03176664894478698,0.43128327504595454,-1.01934138280361,10.583870458000971,0.8500003814697266,0.9110864804575449,-0.2309996128082279,-1.8763685283202811,1.4143693027038253,-1.0536840705642554,0.5916848449477996,1.5799999237060547,1.2500283121995182,-77.42648029823908,0.822684457756027,1,0.7799997329711914,0.05499982833862305,1.3999998569488525,-1.0200002193450928,-1.8600006103515625,4,-0.14343929610599326,-2.052622596998425,13.100000381469727,1.6530609067305964,13.220000267028807,-1.9166610373560913,13.640000343322756,-0.14343929610599326
1053,2003-01-20,12.229999542236328,12.43000030517578,12.029999732971193,12.100000381469727,60128.0,-0.003260058193562121,-1.9629621780471735,-0.17808115381600606,55.04200973548772,69.88850299130411,0.9434850951493736,0.11383278110923634,0.539029283036772,-1.0044517285944448,10.279108514714515,0.4000005722045863,0.8973389480525977,-0.29400048255920375,-1.908923359530169,1.3209223944117614,-1.1014619210446863,0.5134609559262788,1.5880008316040044,11.299421329971128,-62.00795283633056,0.8074614384854828,1,0.7100005149841309,0.0950007438659668,1.1950006484985352,-0.979999303817749,-2.5,0,-0.07604246821839267,1.0547958090559926,12.270000457763672,-2.052622596998425,13.100000381469727,1.6530609067305964,13.220000267028807,-0.07604246821839267
1054,2003-01-21,12.010000228881836,12.5,12.0,12.220000267028807,122892.0,-0.017988497268109027,-3.3478167124843994,-1.6153953372360736,52.61044330522739,67.56774760587233,1.053197323283909,0.39587078455261704,0.8040146250689144,-0.793055016433744,9.958675815115296,0.5,0.9097663435696539,-0.540499830245972,-2.0997236090878424,1.0187239485958983,-1.3201117196669063,0.23911205917496225,1.7364801193237316,0.6329259091594991,-66.43538127194148,0.7796118894209348,1,0.9149999618530273,0.315000057220459,1.067500114440918,-0.7599999904632568,-2.260000228881836,1,-0.018318090161209888,-1.9629621780471735,12.229999542236328,1.0547958090559926,12.270000457763672,-2.052622596998425,13.100000381469727,-0.018318090161209888
1055,2003-01-22,11.970000267028807,12.149999618530273,11.699999809265135,12.010000228881836,204861.0,-0.0033305546287032417,1.8125098720581378,0.19047597422356038,38.77551169357674,63.77558193762026,1.0412225626345908,0.500103136571795,0.8933319045945733,-0.7531956540648981,9.747068111994807,0.4499998092651385,0.8880674873128527,-0.6049998283386255,-2.107776408073642,0.8977767513963908,-1.3563881182061337,0.14638846152888263,1.671691260284426,15.517269728728934,-46.38174679422071,0.751388289867508,1,0.8049998283386248,0.3550000190734881,1.107500076293947,-0.7200000286102277,-2.2300004959106428,2,-0.09941524707693228,-3.3478167124843994,12.010000228881836,-1.9629621780471735,12.229999542236328,1.0547958090559926,12.270000457763672,-0.09941524707693228
1056,2003-01-23,12.300000190734865,12.600000381469727,11.899999618530273,12.199999809265135,214538.0,0.02756891531698935,1.0,-2.5000119209403016,45.121956325442085,60.78401267046633,0.6686675975928384,0.24736812766626137,0.5975132046256473,-1.0753511528494766,9.310197041958393,0.7000007629394531,0.7474479374432352,-0.31599993705749263,-1.7354202460023274,1.103420371887342,-1.025710091529909,0.39371021741492385,1.1863559991345198,46.15386872601622,-13.700150759988666,0.7097101544724173,1,0.4749999046325666,0.025000095367429864,0.6074998378753644,-1.049999952316286,-2.320000648498537,3,-0.1284552763581429,1.8125098720581378,11.970000267028807,-3.3478167124843994,12.010000228881836,-1.9629621780471735,12.229999542236328,-0.1284552763581429
1057,2003-01-24,12.100000381469727,12.6899995803833,12.020000457763672,12.3100004196167,146586.0,-0.016260146842582257,-2.6216179991906654,-2.099992370634498,40.243912650884084,56.1975895404651,0.7605237303903323,0.5130517390494624,0.8175021956059805,-0.8744981128457798,9.09790481872325,0.6699991226196289,0.6436638297016373,-0.5409997463226315,-1.9014626565148607,0.8194631638695977,-1.221231201418746,0.13923170877348312,1.2434472979513185,40.40410754366203,-15.892451672871935,0.6802314550961149,1,0.6499996185302734,0.3249998092651367,0.6224997043609619,-0.8500001430511475,-1.9800004959106445,4,-0.11157027594289615,1.0,12.300000190734865,1.8125098720581378,11.970000267028807,-3.3478167124843994,12.010000228881836,-0.11157027594289615
1058,2003-01-27,11.449999809265135,12.0,11.350000381469727,12.0,102525.0,-0.053719053860528776,1.3636341567874712,2.619048051552908,26.713947564151553,50.48525167442895,1.1645898780187895,1.222584507887417,1.4777719884833935,-0.22278489683290914,9.01141594071817,0.75,0.5197111952187079,-1.1890003204345714,-2.556686168893993,0.17868552802485027,-1.8728432446642813,-0.5051573962048614,1.7619720405434371,7.462648326691876,-42.07117227446487,0.6838429242297105,1,1.0150003433227557,1.0800004005432147,1.3375003337860125,-0.19999957084655584,-1.7899999618530256,0,-0.09082969250457773,-2.6216179991906654,12.100000381469727,1.0,12.300000190734865,1.8125098720581378,11.970000267028807,-0.09082969250457773
1059,2003-01-28,11.199999809265137,11.600000381469727,10.960000038146973,11.380000114440918,206550.0,-0.02183406149908429,1.0645144419936072,0.3272731686425047,27.832512257415047,45.753027602458005,1.1533660572546847,1.506506557479625,1.7308345963764165,0.02365928423081698,9.135475449105417,0.6400003433227539,0.3640401646177871,-1.4115003108978268,-2.8733273894810516,0.05032676768539801,-2.14241385018944,-0.6805867716062135,1.82577489370955,13.872822810572668,-32.430103774740715,0.7309135392916125,1,1.0,1.205000400543213,1.5875003337860107,0.47500038146972656,-1.4099998474121094,1,-0.1312500260770325,1.3636341567874712,11.449999809265135,-2.6216179991906654,12.100000381469727,1.0,12.300000190734865,-0.1312500260770325
1060,2003-01-29,10.93000030517578,11.239999771118164,10.399999618530273,11.010000228881836,214026.0,-0.02410709898994834,2.1111173904597074,0.4444432670707512,25.75405555031888,41.102853222020634,1.1894517377796152,1.8044384099688777,1.989216794344328,0.28274865277754024,9.460860716929847,0.8400001525878906,0.09710721672147038,-1.6404998302459735,-3.243266952724211,-0.03773270776773607,-2.441883391485092,-0.8391162690068548,1.8478814380195807,23.14413517354991,-21.08007335505076,0.8013835612391184,1,0.7699995040893572,1.1949996948242205,1.857499837875368,0.9349999427795428,-1.3900003433227521,2,-0.10795976873093072,1.0645144419936072,11.199999809265137,1.3636341567874712,11.449999809265135,-2.6216179991906654,12.100000381469727,-0.10795976873093072
1061,2003-01-30,11.140000343322754,11.329999923706055,11.020000457763672,11.15999984741211,157383.0,0.019213177702065654,-1.3846179239919452,0.24999403952983257,24.528302311175906,37.40251682151993,0.7511824100826239,1.5386482079503274,1.7388517396958356,0.0683776902162414,9.86173045548688,0.3999996185302752,-0.16570270732068693,-1.3449997901916504,-3.0632670259107737,0.37326744552747293,-2.204133408051211,-0.4858661723320896,1.3049779024194947,32.31444266897214,-6.899669953374918,0.8591336178595615,1,0.4049992561340332,0.9849996566772461,1.494999885559082,0.940000057220459,-2.0399999618530273,3,-0.1256732970429163,2.1111173904597074,10.93000030517578,1.0645144419936072,11.199999809265137,1.3636341567874712,11.449999809265135,-0.1256732970429163
1062,2003-01-31,10.59000015258789,10.989999771118164,10.260000228881836,10.5,178896.0,-0.049371649352284774,-1.5614032739489498,-4.500119212245482,12.587411810133972,32.68533927425841,1.1597761424486155,2.026360004105884,2.229335597343754,0.6235380797944128,10.267435014020815,0.880000114440918,-0.4060639785489286,-1.7894999980926514,-3.7004818913651167,0.121481895179814,-2.744990944728885,-0.8340090514564178,1.5686810853446822,18.96551535141807,-12.489909773129387,0.9554909466362329,1,0.8849997520446777,1.4650001525878906,2.0225000381469727,1.4900002479553223,-1.619999885559082,4,-0.05760156766404734,-1.3846179239919452,11.140000343322754,2.1111173904597074,10.93000030517578,1.0645144419936072,11.199999809265137,-0.05760156766404734
1063,2003-02-03,10.550000190734863,11.0,10.539999961853027,10.979999542236328,181858.0,-0.0037771445964760453,-1.044445480535499,-4.777762471919637,12.94963913604893,28.278583255460802,1.0464526159726084,1.9829435039832006,2.191685978059356,0.6702744108993457,11.036279329720728,0.46000003814697266,-0.6446924061355741,-1.7119999885559078,-3.7714491522555313,0.34744917514371565,-2.7417245704057187,-0.682275406706097,1.3048920857495911,21.641785733603207,-2.9823771860167128,1.0297245818498115,2,0.9249997138977051,1.505000114440918,2.0625,1.8249998092651367,-1.7700004577636719,0,-0.040758322028601746,-1.5614032739489498,10.59000015258789,-1.3846179239919452,11.140000343322754,2.1111173904597074,10.93000030517578,-0.040758322028601746
1064,2003-02-04,10.270000457763672,10.84000015258789,10.199999809265137,10.739999771118164,107390.0,-0.02654025856957709,-1.098359681817045,1.0930233073918743,13.39950366336393,25.459026807659377,1.1775042266747882,2.123738390725297,2.4111033385651535,0.9541733466062858,11.505794072409333,0.6400003433227539,-0.8008157567129857,-1.8344997406005863,-4.000130599173579,0.33113111797240613,-2.9173151698870825,-0.7516843113140901,1.3297090911043643,6.194747027363698,-14.186612404612623,1.0828154292864964,2,1.1749992370605469,1.7549996376037598,2.1599998474121094,2.354999542236328,-1.2900009155273438,1,-0.0593963566856931,-1.044445480535499,10.550000190734863,-1.5614032739489498,10.59000015258789,-1.3846179239919452,11.140000343322754,-0.0593963566856931
1065,2003-02-05,10.0,10.31999969482422,9.960000038146973,10.199999809265137,226018.0,-0.026290208931739945,-1.571428571428584,0.4255321307550271,12.918658431301793,21.880882597199346,1.272488599898539,2.274054572838226,2.5735808409150707,1.2374002190958588,12.17754672966438,0.35999965667724787,-0.956126250108241,-1.9545001983642578,-4.269408268122559,0.3604078713940435,-3.1119542332434076,-0.797046163485108,1.3477617957395136,2.919705488639789,-13.822247706272012,1.1574540348791504,2,1.3249998092651367,1.9050002098083496,2.375000238418579,2.8550000190734863,-0.5,2,-0.021000003814697243,-1.098359681817045,10.270000457763672,-1.044445480535499,10.550000190734863,-1.5614032739489498,10.59000015258789,-0.021000003814697243
1066,2003-02-06,10.25,10.300000190734863,10.010000228881836,10.199999809265137,168095.0,0.02499999999999991,2.8666514079358114,-0.2500011920940324,21.944441059489748,19.847607975933304,0.7835097879636219,1.9034855037022886,2.199015154173363,1.0140303352003137,13.39889809172718,0.3000001907348633,-1.0889312169195406,-1.5660001754760735,-3.943113950002049,0.8111135990499019,-2.754557062739062,-0.3774432882130849,0.8202094442210051,27.884612739438747,8.803693523143739,1.188556887262988,2,0.7300000190734863,1.6550002098083496,2.1750001907348633,2.825000286102295,0.6499996185302734,3,-0.06926829640458265,-1.571428571428584,10.0,-1.098359681817045,10.270000457763672,-1.044445480535499,10.550000190734863,-0.06926829640458265
1067,2003-02-07,10.029999732971193,10.300000190734863,9.920000076293944,10.06999969482422,100722.0,-0.021463440685737245,-1.9230859519712942,-0.7999961853172862,20.8994713666836,19.20155506510353,0.7587970103618034,1.9667826041711205,2.311569220293908,1.2556599945310385,14.249095798501346,0.38000011444091975,-1.165315390447173,-1.6225004196166974,-4.019585421143871,0.7745845819104762,-2.8210429203802843,-0.4239579188531106,0.818167830035005,10.185154115546794,-9.47193665655385,1.1985425007635866,2,0.7300004959106428,1.8550004959106428,2.7450003623962385,3.0450005531311017,0.8100004196166974,4,-0.09272177230915757,2.8666514079358114,10.25,-1.571428571428584,10.0,-1.098359681817045,10.270000457763672,-0.09272177230915757
1068,2003-02-10,9.760000228881836,10.119999885559082,9.600000381469727,10.0,112038.0,-0.026919193547114362,1.1666666666666667,6.0,20.626631268665832,18.400901621909178,0.853627718062901,2.0222801340474366,2.4619998330820465,1.5596701852596997,14.81802563473707,0.5199995040893555,-1.3171847548192694,-1.6904999256134037,-4.005089713499817,0.62408986227301,-2.8477948195566096,-0.5332050316701977,0.9025338367819113,12.903215882679579,-8.781901098557878,1.1572948939432066,2,0.7049999237060547,1.9650001525878906,3.0774998664855957,3.3400001525878906,1.4099998474121076,0,-0.08094261714413242,-1.9230859519712942,10.029999732971193,2.8666514079358114,10.25,-1.571428571428584,10.0,-0.08094261714413242
1069,2003-02-11,10.239999771118164,10.300000190734863,9.899999618530273,10.050000190734863,47662.0,0.0491802798135097,1.580645359765458,-0.7916656732549731,29.74238059918008,18.84404884956042,0.24935364875607746,1.3433764201244536,1.90551879942646,1.1238433407577446,15.298085130545125,0.5399999618530273,-1.4343018662417801,-1.040500354766845,-3.1700270066989695,1.0890262971652795,-2.1052636807329073,0.024262971199217276,0.21002755770677872,88.88888888888867,63.67969110960533,1.0647633259660623,2,0.22500038146972656,1.4850006103515625,2.5975003242492676,2.8600006103515625,1.0399999618530291,1,-0.14257813191215984,1.1666666666666667,9.760000228881836,-1.9230859519712942,10.029999732971193,2.8666514079358114,10.25,-0.14257813191215984
1070,2003-02-12,10.199999809265137,10.399999618530273,9.899999618530273,10.09000015258789,119494.0,-0.003906246362021082,-1.040813307824205,0.578946840068464,23.618082625585515,18.742913328939263,0.19546896804814828,1.2074305258506808,1.8905292825246658,1.1970548514099413,16.455064045202217,0.5,-1.4423892513006287,-0.9295002937316887,-2.902502167158813,1.0435015796954357,-1.91600123044525,0.057000642981872574,-0.5999994277954102,75.0,50.273913225444055,0.9865009367135619,2,0.10000038146972656,1.5250005722045898,2.5525002479553223,2.90000057220459,0.9400005340576172,2,-0.11960787155315677,1.580645359765458,10.239999771118164,1.1666666666666667,9.760000228881836,-1.9230859519712942,10.029999732971193,-0.11960787155315677
1071,2003-02-13,10.0,10.329999923706056,9.9399995803833,10.0,44685.0,-0.01960782480441492,-5.499960263848078,0.0,23.61808262558553,19.968543419544993,0.2422265797389045,1.2261431935737086,2.0282132562606243,1.4141119271604978,17.767705429747956,0.3900003433227557,-1.4538877496823517,-0.9745000839233402,-2.7752541295825317,0.8262539617358513,-1.8748771067529368,-0.07412306109374356,-0.3839996337890632,50.0,26.131115660153398,0.9003770228295962,2,0.3000001907348633,1.7250003814697266,2.4650001525878906,3.1000003814697266,1.3999996185302734,3,-0.050000000000000044,-1.040813307824205,10.199999809265137,1.580645359765458,10.239999771118164,1.1666666666666667,9.760000228881836,-0.050000000000000044
1072,2003-02-14,10.510000228881836,10.649999618530273,10.0,10.149999618530273,82388.0,0.051000022888183505,1.0312507450587702,100.0,37.76041957705034,22.725296801878482,-0.3132573919633703,0.608737861531413,1.4637624259395121,0.9260641408309649,19.201727703741415,0.6499996185302734,-1.4192230414968883,-0.3764998435974114,-2.0800846545169644,1.3270849673221417,-1.2282922490571888,0.475292561862366,-0.8783198776245129,86.66671510730207,58.21416625344537,0.8517924054597769,2,-0.28999996185302734,1.2150001525878906,1.9549999237060547,2.5900001525878906,0.28999996185302734,4,0.03710745776928781,-5.499960263848078,10.0,-1.040813307824205,10.199999809265137,1.580645359765458,10.239999771118164,0.03710745776928781
1073,2003-02-17,11.300000190734865,11.399999618530273,10.75,10.75,118310.0,0.0751665028210069,-1.3636341567874712,1.5277757173738022,51.14155708482174,26.918858293151573,-1.1015181965051646,-0.2682615938363515,0.6409090070997472,0.1773634012024825,20.00749147988212,0.8899993896484375,-1.3788359846576892,0.46000008583069096,-1.1365885353996372,2.056588707061019,-0.33829422478447313,1.258294396445855,-1.6275870687866245,93.3333714803061,60.43260901980265,0.798294310615164,2,-0.8000001907348651,0.4250001907348615,1.0574998855590803,1.8000001907348615,-0.6500005722045916,0,-0.040707967290490754,1.0312507450587702,10.510000228881836,-5.499960263848078,10.0,-1.040813307824205,10.199999809265137,-0.040707967290490754
1074,2003-02-18,11.789999961853027,11.989999771118164,11.279999732971193,11.449999809265135,179209.0,0.04336281087144811,-1.0882344691402406,0.6181818812346449,59.347823517984764,32.07765441389412,-1.512262084138161,-0.8175020659740468,0.11404564273321682,-0.2711022966225851,20.68971233885342,0.7100000381469709,-1.21735903455526,0.9609998703002933,-0.6043742570383444,2.526373997638931,0.1783128066309736,1.743686933969613,-2.013931650109864,90.43063183428518,53.970203448530796,0.7826870636693188,2,-0.994999885559082,-0.08999967575073242,0.7725002765655518,1.3100004196166992,-1.7600002288818342,1,-0.052586928546659584,-1.3636341567874712,11.300000190734865,1.0312507450587702,10.510000228881836,-5.499960263848078,10.0,-0.052586928546659584
1075,2003-02-19,10.779999732971193,11.350000381469727,10.760000228881836,11.220000267028807,264300.0,-0.08566583818063833,-1.4583363135684142,-1.2941186370317008,46.66666077978777,34.82456771614946,-0.4246385960526222,0.10411314916605896,1.065659299984187,0.7623665187271129,21.244706295775245,1.0299997329711914,-1.078115495868591,0.010499668121338956,-1.4598455347564698,1.4808448709991477,-0.7246729333175654,0.7456722695602434,-0.8268169044780294,40.97561338698109,3.8258921034914053,0.7351726014389043,2,0.01500034332275213,0.8100004196166974,1.8725004196166974,2.3200006484985334,-1.3800001144409197,2,0.046382190388254196,-1.0882344691402406,11.789999961853027,-1.3636341567874712,11.300000190734865,1.0312507450587702,10.510000228881836,0.046382190388254196
1076,2003-02-20,10.720000267028807,10.829999923706056,10.449999809265137,10.800000190734863,111061.0,-0.005565813305066669,4.428596730245119,0.1818177877383696,51.32383038422593,38.205052051431935,-0.3251515622817127,0.0418178250900656,1.0818125377725973,0.8519511131511148,22.56941711168268,0.38000011444091975,-0.9216696039396552,0.029500198364255326,-1.2522991890863988,1.3112995858149095,-0.6113994953610717,0.6703998920895824,-0.6038720831256423,36.180922102530936,-3.1339407875109373,0.6408996937253266,2,0.0749998092651385,0.7999997138977069,2.0099999904632586,2.3800001144409197,-1.02000045776367,3,0.03917911061865631,-1.4583363135684142,10.779999732971193,-1.0882344691402406,11.789999961853027,-1.3636341567874712,11.300000190734865,0.03917911061865631
1077,2003-02-21,10.75,10.880000114440918,10.460000038146973,10.760000228881836,226683.0,0.002798482483574505,2.3600006103515625,0.12500298023507816,52.040814936334435,41.69551690339512,-0.2707510812027909,-0.09961347902416406,1.0299777005442827,0.8652640419342461,24.05847690998416,0.4200000762939453,-0.7255191198657283,0.1269999504089352,-0.9713260475447623,1.2253259483626326,-0.42216304856791353,0.6761629493857839,-0.4839620891196361,19.48053234844783,-21.158172959878414,0.5491629989768487,2,0.19499969482421875,0.5500001907348633,1.9800002574920654,2.3500003814697266,-1.640000343322754,4,0.06046508079351387,4.428596730245119,10.720000267028807,-1.4583363135684142,10.779999732971193,-1.0882344691402406,11.789999961853027,0.06046508079351387
1078,2003-02-24,10.40999984741211,11.0,10.350000381469727,10.859999656677246,129927.0,-0.03162792117096658,-1.2807054528540858,44.998950982262066,51.411284430341,44.10317288463522,0.19126096716804852,0.1670419068184259,1.3379389199558247,1.2599728878376677,24.747978872431684,0.6499996185302734,-0.6146190540005421,-0.161000204086303,-1.1908065708679647,0.8688061626953587,-0.675903387477133,0.35390297930452697,1.5799999237060547,3.6585053824468035,-39.62953484020748,0.5149031833908307,2,0.5349998474121094,0.7350001335144043,2.2775003910064697,2.690000534057617,-1.1899995803833026,0,0.03746401047447723,2.3600006103515625,10.75,4.428596730245119,10.720000267028807,-1.4583363135684142,10.779999732971193,0.03746401047447723
1079,2003-02-25,9.729999542236328,10.199999809265137,9.5,10.199999809265137,249967.0,-0.0653218362289244,1.9787209002680433,1.044445480535499,47.486028757282206,46.75516689926818,0.8843038504048302,0.770785403733651,1.9799170868293228,1.9992667055486724,25.38925166540404,0.9099998474121094,-0.4864904007014239,-0.7675004959106442,-1.8179116033106695,0.2829106114893811,-1.292706049610656,-0.2422949422106324,2.227200241088868,12.432405124890069,-34.47640656109818,0.5252055537000125,2,1.015000343322754,1.3650002479553223,2.902500629425049,3.3700008392333984,0.1400003433227539,1,0.09455294137480452,-1.2807054528540858,10.40999984741211,2.3600006103515625,10.75,4.428596730245119,10.720000267028807,0.09455294137480452
1080,2003-02-26,9.75,10.399999618530273,9.5600004196167,9.8100004196167,115545.0,0.0020555456017088414,-2.8181818181818183,0.12766039473977894,45.136186192872294,49.14606729563339,0.8870397954011242,0.6934006123663394,1.9471333067325673,2.0432698086371275,25.40005010839874,0.8399991989135742,-0.3264920342211095,-0.6885000228881832,-1.7687588991862224,0.39175885340985594,-1.2286294610372028,-0.14837058473916365,2.1089117919921883,16.666666666666664,-31.299899151295897,0.5401294381490194,2,0.994999885559082,1.3449997901916504,2.875000238418579,3.3500003814697266,0.48999977111816406,2,0.02871792133037876,1.9787209002680433,9.729999542236328,-1.2807054528540858,10.40999984741211,2.3600006103515625,10.75,0.02871792133037876
1081,2003-02-27,9.739999771118164,9.850000381469727,9.420000076293944,9.609999656677246,103614.0,-0.0010256645007010734,1.4571352277774399,-2.166653421282683,47.058823529411754,50.179223290340204,0.956909741969957,0.6251924970982365,1.947838992176166,2.1153104829597,25.59967184750585,0.430000305175783,-0.22793641972294054,-0.62850022315979,-1.6987541242891666,0.44175367796958653,-1.1636271737244783,-0.09337327259510175,2.0245555491943374,20.253146220009143,-31.150281843148797,0.5351269505646883,2,0.9650001525878906,1.315000057220459,2.810000419616699,3.3600006103515625,0.5900001525878924,3,-0.03490761402234188,-2.8181818181818183,9.75,1.9787209002680433,9.729999542236328,-1.2807054528540858,10.40999984741211,-0.03490761402234188
1082,2003-02-28,9.979999542236328,10.0600004196167,9.579999923706056,9.579999923706056,85908.0,0.02464063416406126,-1.4000047683761419,3.0769174338847387,52.24489112736381,50.301815961733766,0.7083094359300901,0.35536983971016056,1.697918058169833,1.926762544217052,24.998284131976835,0.48000049591064275,-0.09242182271391997,-0.3580004215240482,-1.4364126515681512,0.7204118085200548,-0.8972065365461006,0.1812056934980042,1.6438824634350606,35.443005885015914,-19.969956096586273,0.539206115022052,2,0.7250003814697266,1.075000286102295,2.570000648498535,3.340000629425049,0.8200006484985352,4,-0.02805608675493476,1.4571352277774399,9.739999771118164,-2.8181818181818183,9.75,1.9787209002680433,9.729999542236328,-0.02805608675493476
1083,2003-03-03,10.119999885559082,10.350000381469727,10.020000457763672,10.100000381469727,55847.0,0.01402809115674386,-2.666679029156048,0.04999880790596784,48.68421190223083,49.11697022665,0.4283713114575889,0.19131187095131708,1.5368460149965575,1.8411471909502843,24.224315440546427,0.37000083923339844,0.06940864568116822,-0.19650006294250488,-1.2742615227140526,0.8812613968290428,-0.7353807928282787,0.34238066694326896,1.3716492043496604,71.42858533053594,19.413592098689918,0.5388807298857741,3,0.2650003433227539,0.5900001525878906,2.4675002098083496,3.200000286102295,0.43000030517578125,0,-0.09980239528688872,-1.4000047683761419,9.979999542236328,1.4571352277774399,9.739999771118164,-2.8181818181818183,9.75,-0.09980239528688872
1084,2003-03-04,9.65999984741211,10.100000381469727,9.649999618530273,9.8100004196167,73481.0,-0.045454549738026984,-4.294094547820867,-7.500214582041868,44.57831417590771,48.88493171510777,0.6196159703733262,0.6358704341616033,1.9793436864894272,2.33376987529946,23.271127309584315,0.4700002670288086,0.11501056235706564,-0.6260000705718998,-1.7431092649389726,0.491109123795173,-1.1845546677554353,-0.06744547338836426,1.707350301679746,24.48978400239795,-23.600826165925174,0.5585545971835362,3,0.5500001907348633,1.0450000762939453,2.8375003337860107,3.7900004386901855,0.9499998092651367,1,-0.04554861152520384,-2.666679029156048,10.119999885559082,-1.4000047683761419,9.979999542236328,1.4571352277774399,9.739999771118164,-0.04554861152520384
1085,2003-03-05,9.789999961853027,9.960000038146973,9.460000038146973,9.640000343322754,94442.0,0.013457568995277391,1.0408172798081752,-0.999993642195477,47.861507088751324,48.500229126721706,0.3737164224298386,0.5157750343994998,1.832990957196655,2.248177533793914,22.143476828785353,0.5,0.03512602610882354,-0.48549995422363246,-1.6177726129671797,0.6467727045199148,-1.051636283595407,0.08063637514814204,1.460509182870954,39.784920875821506,-7.731042010495493,0.5661363293717737,3,0.4200000762939453,0.9149999618530273,2.512500047683716,3.6600003242492676,0.6599998474121094,2,0.008171595916014018,-4.294094547820867,9.65999984741211,-2.666679029156048,10.119999885559082,-1.4000047683761419,9.979999542236328,0.008171595916014018
1086,2003-03-06,9.539999961853027,10.0,9.5,9.880000114440918,85204.0,-0.02553626159082034,-1.3809519484471007,-2.2666734483679414,39.56989088531525,47.114570898830685,0.4902900590823087,0.7482178399044646,2.0633961650084505,2.5230605153253958,20.931682315076028,0.5,-0.1494276341945877,-0.6999999523162845,-1.87918802798003,0.47918812334746086,-1.2895939901481572,-0.11040591448441184,1.6006786387651513,8.988752005126265,-32.187959377471834,0.5895940378318728,3,0.6700000762939453,1.1649999618530273,2.372499942779541,3.7100000381469727,1.0900001525878906,3,0.0733752423547358,1.0408172798081752,9.789999961853027,-4.294094547820867,9.65999984741211,-2.666679029156048,10.119999885559082,0.0733752423547358
1087,2003-03-07,9.100000381469727,9.350000381469727,8.829999923706055,9.31999969482422,216771.0,-0.0461215494908489,2.7142798754776876,0.647056513592663,24.418608003722426,44.115384629206396,0.7505520233341496,1.1752263017707865,2.47441553988277,2.985158092662868,19.835945418221478,0.7100000381469727,-0.20777182704150832,-1.093499565124512,-2.3763463483008795,0.1893472180518554,-1.7349229567126958,-0.45207617353632834,1.9374375076889976,17.763182661202283,-16.12140781861837,0.6414233915881836,3,0.5149993896484375,1.3099994659423828,2.734999418258667,4.149999618530273,1.4600000381469727,4,0.13516477919506142,-1.3809519484471007,9.539999961853027,1.0408172798081752,9.789999961853027,-4.294094547820867,9.65999984741211,0.13516477919506142
1088,2003-03-10,8.970000267028809,9.050000190734863,8.75,8.850000381469727,156612.0,-0.014285726262785237,1.1428605488400925,-0.5454557276991191,14.213206693146887,40.418404399858034,0.7317594449983975,1.3101806537755145,2.576873518065625,3.125547601903813,18.433835388385532,0.35000038146972656,-0.30537450521257625,-1.1839996814727787,-2.567730705069705,0.19973134212414756,-1.8758651932712418,-0.49213416967431556,1.8908425848937025,16.296311471356574,-10.004501817083067,0.6918655117984628,3,0.6049995422363281,1.3999996185302734,2.794999837875366,4.210000038146973,1.8099994659423846,0,0.20401336334767106,2.7142798754776876,9.100000381469727,-1.3809519484471007,9.539999961853027,1.0408172798081752,9.789999961853027,0.20401336334767106
1089,2003-03-11,8.779999732971191,9.0,8.319999694824219,8.659999847412111,144591.0,-0.021181775741524245,1.4285706987191822,0.9999999999999852,17.948726570031795,37.39757555287575,0.8636533369349735,1.4600509900708776,2.7281743670088865,3.3177529482333235,17.44830628981224,0.6800003051757812,-0.4266704737188931,-1.3010002136230465,-2.813668157087232,0.2116677298411389,-2.0573341853551383,-0.5446662418909547,1.869758833759068,27.38094967779438,2.815100256682456,0.7563339717320926,3,0.5550003051757812,1.375,2.9850003719329834,4.40000057220459,2.260000228881836,1,0.20159459129786272,1.1428605488400925,8.970000267028809,2.7142798754776876,9.100000381469727,-1.3809519484471007,9.539999961853027,0.20159459129786272
1090,2003-03-12,8.979999542236328,9.15999984741211,8.800000190734863,8.800000190734863,121819.0,0.02277902224917905,-3.00001059641947,1.4999960263532477,23.3128819998134,34.759137605142605,0.6067486463222362,1.2268676318765976,2.491000984213777,3.124975436102572,16.498738219175035,0.38000011444091797,-0.5261688880342401,-1.040000391006469,-2.6289359068804945,0.5489351248675565,-1.8344681489434826,-0.24553263306945539,1.390187959865207,39.28569806676627,15.52032314310663,0.7944677579370127,3,0.35500049591064453,1.1750001907348633,2.755000352859497,4.1700005531311035,1.9100008010864258,2,0.18151449861154356,1.4285706987191822,8.779999732971191,1.1428605488400925,8.970000267028809,2.7142798754776876,9.100000381469727,0.18151449861154356
1091,2003-03-13,9.5,9.550000190734863,9.100000381469727,9.390000343322754,241804.0,0.05790651272507463,3.2857116906826036,0.6111114054560964,33.333341810434064,32.657854347705964,0.05489705607436157,0.7035596716387857,1.9036412396064115,2.589746946135005,15.25966482399446,0.5700006484985352,-0.5430882754593256,-0.49499993324279856,-2.1009035996772116,1.1109037331916145,-1.297951766460006,0.30795189997440886,0.6241649652282568,95.93494548164023,68.66870589079198,0.8029518332172066,3,-0.16499996185302734,0.6549997329711914,2.115000009536743,3.5300002098083496,1.390000343322754,3,0.09999997992264587,-3.00001059641947,8.979999542236328,1.4285706987191822,8.779999732971191,1.1428605488400925,8.970000267028809,0.09999997992264587
1092,2003-03-14,10.899999618530273,10.899999618530273,9.5,10.359999656677246,565366.0,0.1473683808979236,4.185184138628935,4.9091058841888975,55.09355126007902,33.370003165244654,-1.3420024170784455,-0.7017006410101505,0.4559973561517694,1.1842620077718262,14.092035576396682,1.3999996185302734,-0.5128495043986732,0.8854997158050537,-0.7558152533286613,2.5268146849387687,0.0648422312381971,1.7061572003719103,-2.5799999237060547,100.0,66.86634183874563,0.8206574845668573,3,-1.2899999618530273,-0.744999885559082,0.5425004959106445,2.130000591278076,-0.009999275207519531,4,-0.024770597572347564,3.2857116906826036,9.5,-3.00001059641947,8.979999542236328,1.4285706987191822,8.779999732971191,-0.024770597572347564
1093,2003-03-17,10.84000015258789,11.050000190734863,10.199999809265137,10.25,303090.0,-0.005504538352495203,-1.463767314703988,1.0925929523463038,63.24582898413897,35.444171477270345,-1.3065254805471884,-0.7145663913855334,0.46022545853012176,1.2302283223605244,14.203276267014985,0.8500003814697266,-0.4932139143738308,0.8485002517700195,-0.7286026953641844,2.4256031989042235,0.05994877820291755,1.6370517253371215,-2.468400459289551,92.3076923076923,54.219216946288626,0.7885514735671015,3,-1.1550002098083496,-0.6850004196166992,0.4825000762939453,2.1700000762939453,0.1300001144409162,0,-0.025830233305333072,4.185184138628935,10.899999618530273,3.2857116906826036,9.5,-3.00001059641947,8.979999542236328,-0.025830233305333072
1094,2003-03-18,11.170000076293944,11.350000381469727,10.649999618530273,11.25,361424.0,0.030442796961333007,3.999993188057302,-0.13559305595965776,65.77777862548827,37.43486831468556,-1.5643105316186574,-1.1524852460374593,0.06037518077560655,0.9066532786576023,15.188268706250835,0.7000007629394531,-0.513397251099942,1.2095001697540262,-0.23778369677382472,2.656784036281877,0.48585823649010074,1.9331421030179516,-2.691264363098144,92.94116503089711,49.98900243167273,0.7236419332639253,3,-1.3350000381469709,-1.0150003433227521,-0.07499980926513494,1.680000305175783,2.22999954223633,1,-0.03491498125863457,-1.463767314703988,10.84000015258789,4.185184138628935,10.899999618530273,3.2857116906826036,9.5,-0.03491498125863457
1095,2003-03-19,11.279999732971193,11.81999969482422,10.81999969482422,11.0,135418.0,0.009847775821479221,-2.1249983236202823,-3.4999999999999445,66.7391321023608,40.45367289435729,-1.6100396400668977,-1.2892036727002445,-0.10609685799352953,0.784622795850181,15.8379650143442,1.0,-0.519822987431592,1.2944998264312755,-0.22772120533792872,2.8167208582004797,0.5333893105466743,2.0556103423158767,-2.628988139678958,80.14705521425071,32.905746378638206,0.761110515884602,3,-1.2100000381469744,-1.1250000000000018,-0.1849994659423846,1.5700006484985334,1.530000686645506,2,-0.0212765759574135,3.999993188057302,11.170000076293944,-1.463767314703988,10.84000015258789,4.185184138628935,10.899999618530273,-0.0212765759574135
1096,2003-03-20,11.140000343322754,11.65999984741211,10.899999618530273,11.210000038146973,150083.0,-0.012411293702359272,-1.7636314455245024,-0.249999148504261,62.888900521363254,44.72814984076182,-1.3624930187201798,-1.1764424185213365,-0.026005766939947605,0.9091003890651628,16.15869645858286,0.7600002288818359,-0.4658842624622288,1.1335004329681393,-0.4420399492621012,2.70904081519838,0.34573024185301904,1.9212706240832595,-2.2354697019079595,70.68967926941954,21.048986215115583,0.78777019111512,3,-1.0700006484985352,-0.9850006103515625,-0.12750005722045898,1.4099998474121094,1.2100000381469727,3,-0.022441651013938135,-2.1249983236202823,11.279999732971193,3.999993188057302,11.170000076293944,-1.463767314703988,10.84000015258789,-0.022441651013938135
1097,2003-03-21,11.399999618530273,11.489999771118164,11.06999969482422,11.25,138761.0,0.023339251992336107,1.5454555963355672,-2.142861035422343,63.852817025116934,50.24366209986961,-1.410227879726742,-1.4601090916526047,-0.35315391508725114,0.6336562495030336,16.570768629636458,0.42000007629394354,-0.4301399994547257,1.3609997272491459,-0.3034255526888998,3.0254250071871915,0.5287870872801221,2.1932123672181696,-2.262231452842725,74.07406753309742,26.06623040393383,0.8322126399690232,3,-1.3299999237060547,-1.244999885559082,-0.3874993324279785,0.5750007629394531,1.1000003814697266,4,-0.04473678002396897,-1.7636314455245024,11.140000343322754,-2.1249983236202823,11.279999732971193,3.999993188057302,11.170000076293944,-0.04473678002396897
1098,2003-03-24,10.800000190734863,11.199999809265137,10.710000038146973,11.199999809265137,144310.0,-0.052631530515153124,1.4500011920940323,-2.6666709052299633,61.9748001440129,55.13544805253417,-0.5848469991974365,-0.8742151936860942,0.15522116914901218,1.1958834810048664,16.997805094910483,0.6899995803833008,-0.3362098022040847,0.741500282287598,-0.9501420314848037,2.4331425960599997,-0.10432087459860284,1.5873214391737989,-1.4476535027163813,12.820560890878452,-36.58571266511697,0.8458211568862011,3,-0.49000024795532227,-0.6450004577636719,0.1725001335144043,1.1750001907348633,1.4499998092651367,0,0.008333347314669615,1.5454555963355672,11.399999618530273,-1.7636314455245024,11.140000343322754,-2.1249983236202823,11.279999732971193,0.008333347314669615
1099,2003-03-25,10.649999618530273,10.800000190734863,10.5,10.699999809265137,130360.0,-0.0138889416255078,1.3999923706345725,0.1250005960470162,58.995816400452405,59.100218541494066,-0.15834281179597198,-0.6869783046405473,0.21512334501563402,1.3063771299111444,16.369055798746928,0.3000001907348633,-0.12441623485690734,0.5454997062683109,-1.1585199729297955,2.2495193854664173,-0.3065101333307432,1.397509545867365,-1.1002406899673325,11.36361009161054,-37.637922166532405,0.8520098395990533,3,-0.18999958038330078,-0.49499988555908203,0.46250057220458984,1.0750007629394531,1.5799999237060547,1,0.030047010324935064,1.4500011920940323,10.800000190734863,1.5454555963355672,11.399999618530273,-1.7636314455245024,11.140000343322754,0.030047010324935064
1100,2003-03-26,10.029999732971193,10.800000190734863,10.0,10.800000190734863,160153.0,-0.058215953780911156,1.077921338016656,15.399950409124685,54.75728144552649,61.480656278726556,0.6998607243248784,-0.04735384781293739,0.7495026769638198,1.8878135485719127,15.956235364428096,0.8000001907348633,0.13805895033126703,-0.08850016593932963,-1.7848401681729875,1.6078398362943283,-0.9366701670561586,0.7596698351774993,-0.29862154310735,1.8072129957097214,-50.097039167236666,0.8481700011168293,3,0.6300001144409162,0.03999996185302557,1.217500448226927,1.6950006484985334,2.199999809265135,2,0.3359920214634724,1.3999923706345725,10.649999618530273,1.4500011920940323,10.800000190734863,1.5454555963355672,11.399999618530273,0.3359920214634724
1101,2003-03-27,9.399999618530273,9.800000190734863,9.25,9.5,225279.0,-0.06281157838618345,-1.7500035762820971,0.12987054807754264,52.8089825434681,61.22681531021423,1.468625721382013,0.5859080938217751,1.2886648179258096,2.4951542081535703,15.67437607506093,0.7799997329711932,0.3671409540536601,-0.7015002727508541,-2.420475179403107,1.017474633901399,-1.5609877260769807,0.1579871805752724,2.420000076293947,6.696412225765387,-47.48056882287149,0.8594874533261265,3,1.135000228881836,0.6700000762939453,1.7925004959106445,2.325000762939453,3.5500001907348615,3,0.3627660573904994,1.077921338016656,10.029999732971193,1.3999923706345725,10.649999618530273,1.4500011920940323,10.800000190734863,0.3627660573904994
1102,2003-03-28,9.699999809265137,9.899999618530273,9.260000228881836,9.260000228881836,125488.0,0.03191491520313172,-1.9090909090909092,-4.399979019245074,56.6243172832147,60.4910917878893,1.0957326535487635,0.278114553174019,0.9261972719582161,2.1952453123547855,15.660854664980715,0.6399993896484375,0.5902209494621218,-0.38750009536743235,-2.115180313986924,1.3401801232520594,-1.251340204677179,0.4763400139423144,2.0685998916625987,23.07691555286462,-34.409065693110094,0.8638401093097462,3,0.8350000381469727,0.36999988555908203,1.4575002193450928,2.02500057220459,3.3299999237060565,4,0.27319594065078157,-1.7500035762820971,9.399999618530273,1.077921338016656,10.029999732971193,1.3999923706345725,10.649999618530273,0.27319594065078157
1103,2003-03-31,9.109999656677246,9.550000190734863,9.0,9.380000114440918,100368.0,-0.06082475919477248,-1.2448997862990023,-0.613637989219135,52.79187850023607,59.04821399619462,1.580758767425479,0.831183568693552,1.4468758208074206,2.792445180338719,16.193986974763426,0.6999998092651367,0.7440057164095393,-0.9270002365112298,-2.708875086949657,0.8548746139271977,-1.8179376617304435,-0.03606281129201605,2.6082280502319346,6.111091390070238,-52.90342215229869,0.8909374252192133,3,1.3000001907348633,0.9600000381469727,2.012500286102295,2.6150007247924805,4.039999961853027,0,0.37211860275296793,-1.9090909090909092,9.699999809265137,-1.7500035762820971,9.399999618530273,1.077921338016656,10.029999732971193,0.37211860275296793
1104,2003-04-01,9.220000267028807,9.390000343322754,8.590000152587889,9.020000457763672,67238.0,0.01207471070220456,1.9629638786996892,-0.7407387784512289,52.06186234281778,57.41740624513428,1.3019786907553907,0.723630031419999,1.2744948826261098,2.679659035636597,16.460346699875743,0.8000001907348651,0.6895872485470953,-0.7949996471405054,-2.607081891733948,1.0170825974529372,-1.7010407694372258,0.11104147515621499,2.389498331604006,28.506792016580963,-31.639952380859786,0.9060411222967213,4,0.9049997329711932,0.8499994277954119,1.8249995708465594,2.5050001144409197,3.75,1,0.3286333671601538,-1.2448997862990023,9.109999656677246,-1.9090909090909092,9.699999809265137,-1.7500035762820971,9.399999618530273,0.3286333671601538
1105,2003-04-02,9.869999885559082,9.949999809265137,9.31999969482422,9.31999969482422,142247.0,0.07049887198536275,-1.2909087125921463,2.7500035762821127,53.109243832169284,56.33077772411273,0.48158035622918227,0.08425068282698156,0.5696713570102894,2.032541390779807,16.23550961969726,0.7299995422363299,0.6100205072574738,-0.14900002479553187,-1.959343395594292,1.6613433460032283,-1.0541717101949128,0.7561716606038491,1.5583288063110352,94.11765118371349,36.90756608916943,0.9051716853993803,4,0.1700000762939453,0.19999980926513672,1.0499999523162842,1.8050003051757812,2.510000228881836,2,0.23910837730912138,1.9629638786996892,9.220000267028807,-1.2448997862990023,9.109999656677246,-1.9090909090909092,9.699999809265137,0.23910837730912138
1106,2003-04-03,10.239999771118164,10.40999984741211,9.609999656677246,9.9399995803833,129199.0,0.037487324199510175,1.49999925494234,0.5454547030866109,43.29268198128627,54.04631827479822,-0.03297831750903768,-0.2430809844764248,0.13737813365858997,1.6577046229365031,15.85335151324418,0.8000001907348633,0.4869972379154657,0.18599987030029297,-1.6123783360477315,1.9843780766483174,-0.7131892328737184,1.0851889734743043,1.0180292083950189,90.65933490113225,37.2565418281838,0.8991891031740121,4,-0.3449997901916504,-0.1700000762939453,0.6800000667572021,1.4350004196166992,2.210000038146971,3,0.19433591949200446,-1.2909087125921463,9.869999885559082,1.9629638786996892,9.220000267028807,-1.2448997862990023,9.109999656677246,0.19433591949200446
1107,2003-04-04,10.329999923706056,10.399999618530273,10.149999618530273,10.239999771118164,94026.0,0.008789077597612494,1.1739173701756422,0.3000003178912426,44.8484813455481,52.14339396385768,-0.3248846512505654,-0.24897288563642306,-0.008706322695788415,1.5571146513206813,14.704295893674463,0.25,0.33918808219023155,0.2145000457763686,-1.5298258416953239,1.958825933248061,-0.6576628979594776,1.0866629895122148,0.7679473261916083,95.60439905932076,45.1762192467507,0.8721629437358465,4,-0.6349997520446795,-0.2600002288818377,0.5499999523162824,1.3050003051757795,2.2899999618530256,4,0.253630194086111,1.49999925494234,10.239999771118164,-1.2909087125921463,9.869999885559082,1.9629638786996892,9.220000267028807,0.253630194086111
1108,2003-04-07,10.800000190734863,11.0,10.699999809265137,10.989999771118164,111671.0,0.04549857410455682,1.8571441546586982,-2.1111028694951477,46.36542294900504,50.74001691369686,-0.8882990536325188,-0.6059099741062965,-0.5095311190135359,1.0778727132742354,13.467581884246993,0.6700000762939435,0.22584016404707974,0.5930003166198734,-1.089205136863379,2.275205770103126,-0.24810241012175283,1.4341030433614996,-2.2100000381469744,91.70125220215681,44.72358767030809,0.8411027267416259,4,-1.005000114440918,-0.7300004959106445,0.07999968528747559,0.8350000381469727,1.9600000381469727,0,0.20648143544936315,1.1739173701756422,10.329999923706056,1.49999925494234,10.239999771118164,-1.2909087125921463,9.869999885559082,0.20648143544936315
1109,2003-04-08,10.550000190734863,11.050000190734863,10.5,10.989999771118164,182036.0,-0.023148147739337155,-1.037037887363991,2.3157923796234483,43.02103627026146,49.43598967200075,-0.7308303216312826,-0.2282072638532,-0.2858367248896805,1.314848074880146,11.644799093359985,0.5500001907348633,0.06779609025656974,0.2545002937316898,-1.2924013208762837,1.8014019083396633,-0.518950513572296,1.0279511010356757,-1.9118000411987328,71.09827418073608,27.146596749977874,0.7734508073039867,4,-0.7300000190734863,-0.48000049591064453,-0.0025000572204589844,1.0850000381469727,2.3899993896484375,1,0.24644543893740978,1.8571441546586982,10.800000190734863,1.1739173701756422,10.329999923706056,1.49999925494234,10.239999771118164,0.24644543893740978
1110,2003-04-09,10.609999656677246,10.800000190734863,10.220000267028807,10.399999618530273,87240.0,0.005687153067075235,-1.0350919461189487,-0.4772732691336511,44.85436188443096,48.552142932107735,-0.7821568453935335,-0.16846737580832283,-0.3632827395703604,1.2362924677515004,10.0027002644981,0.5799999237060565,-0.0465628938821645,0.23299975395202566,-1.1887723627985096,1.654771870702561,-0.477886304423242,0.9438858123272933,-1.875327505493166,69.44441868936057,27.682125562380016,0.7108860583752673,4,-0.7899994850158691,-0.5399999618530273,-0.15249967575073242,1.0250005722045898,2.560000419616699,2,0.22243173296111562,-1.037037887363991,10.550000190734863,1.8571441546586982,10.800000190734863,1.1739173701756422,10.329999923706056,0.22243173296111562
1111,2003-04-10,10.449999809265137,10.670000076293944,10.350000381469727,10.550000190734863,109058.0,-0.015080099207299802,-1.1333367241839587,-0.4761922062115976,40.594061649660105,46.77100341726833,-0.511322167820401,0.06993907754378625,-0.2297183278041537,1.3612889336772191,8.954316401585288,0.319999694824217,-0.14434810412302923,0.0254999160766598,-1.335064668509947,1.3860645006632666,-0.6547823762166445,0.7057822083699641,-1.622714536499025,33.33333333333333,-4.162384937532579,0.6802822922933037,4,-0.6299996376037598,-0.38000011444091797,0.007500171661376953,1.1850004196166992,2.15000057220459,3,0.18468902778970508,-1.0350919461189487,10.609999656677246,-1.037037887363991,10.550000190734863,1.8571441546586982,10.800000190734863,0.18468902778970508
1112,2003-04-11,10.630000114440918,10.880000114440918,10.359999656677246,10.359999656677246,33584.0,0.017224909900590557,-2.8518487121886436,-2.699994277975929,48.164146467863034,46.25681096922689,-0.6096387544573023,-0.13842307273810306,-0.4168766280165759,1.1410687355662468,9.240537229415033,0.5200004577636719,-0.17239497199016363,0.21900019645690882,-1.1269787126195059,1.5649791055333235,-0.45398925808129853,0.8919896509951162,-1.7138062449560554,49.39757651800847,8.417898566724098,0.6729894545382074,4,-0.809999942779541,-0.5600004196166992,-0.1725001335144043,1.005000114440918,1.1800003051757812,4,0.17121351601414725,-1.1333367241839587,10.449999809265137,-1.0350919461189487,10.609999656677246,-1.037037887363991,10.550000190734863,0.17121351601414725
1113,2003-04-14,10.5600004196167,10.829999923706056,10.5,10.829999923706056,70802.0,-0.006585107626586373,1.444448369037298,-0.9999964678788972,49.010997855595264,45.917826026202164,-0.3490304664303583,-0.09536523054120494,-0.35370639753599065,1.16188992284496,9.367360609078728,0.32999992370605646,-0.13995336203488762,0.16300048828125036,-1.1699520135886985,1.4959529901511992,-0.503475762653725,0.8294767392162257,-1.5584542972818358,40.96387757118675,-3.6066280494257725,0.6664762509349744,4,-0.3750004768371582,-0.49000072479248047,-0.5475006103515625,0.7799997329711914,0.8699998855590803,0,0.19507569925050783,-2.8518487121886436,10.630000114440918,-1.1333367241839587,10.449999809265137,-1.0350919461189487,10.609999656677246,0.19507569925050783
1114,2003-04-15,10.779999732971193,10.779999732971193,10.420000076293944,10.699999809265137,117124.0,0.0208332674822449,7.999999999999689,-0.29629655793582577,59.03614540891949,46.576370645841074,-0.36260442019557715,-0.3647831008883813,-0.5690929634528104,0.9043497833019831,9.115508834818067,0.35999965667724965,-0.14596058496797149,0.402499818801882,-0.8937438131637165,1.6987434507674806,-0.24562199718091726,1.0506216347846813,-1.69651544790033,84.8484235470916,33.428261086846945,0.6481218159827994,4,-0.4499998092651385,-0.7100000381469744,-0.8074998855590838,0.5200004577636701,0.25,1,0.18367351994033054,1.444448369037298,10.5600004196167,-2.8518487121886436,10.630000114440918,-1.1333367241839587,10.449999809265137,0.18367351994033054
1115,2003-04-16,11.039999961853027,11.350000381469727,10.850000381469727,10.850000381469727,197966.0,0.024118760233973857,-4.263169518493793,2.374997019764866,71.69312776688565,49.73197573312989,-0.49079957704697996,-0.6784709700580933,-0.8126598612075657,0.5868628483284617,8.61806238806751,0.5700006484985334,-0.06841026301062847,0.6745000362396247,-0.590635386046996,1.9396354585262454,0.04193232509631528,1.3070677473829342,-1.8778550405556036,68.99995803833008,11.430034048585334,0.6325677111433101,4,-0.28999996185302734,-0.8350000381469727,-1.2950000762939453,0.04500007629394531,0.46000003814697266,2,0.17210141531661427,7.999999999999689,10.779999732971193,1.444448369037298,10.5600004196167,-2.8518487121886436,10.630000114440918,0.17210141531661427
1116,2003-04-17,10.890000343322754,10.989999771118164,10.609999656677246,10.890000343322754,120385.0,-0.013586922015269343,2.8000228883145617,0.0,66.39119571871068,52.12561066348129,-0.2669764757915676,-0.5777843414938317,-0.6556905808088302,0.6691379690658437,7.965610290386619,0.43000030517578125,0.015526951285723456,0.5370004177093506,-0.7005541374378002,1.7745549728565013,-0.08177685986422567,1.1557776952829268,-1.5965840944149914,53.53538369950226,-8.050774632698705,0.6187772775735756,4,-0.10500001907348633,-0.6850004196166992,-1.1450004577636719,0.19499969482421875,0.4299993515014666,3,0.20936636006344878,-4.263169518493793,11.039999961853027,7.999999999999689,10.779999732971193,1.444448369037298,10.5600004196167,0.20936636006344878
1117,2003-04-18,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,0.0,1.0,0.0,79.27633663459518,55.782378850769085,-0.20024450495097845,-0.6513460976583936,-0.6414848683605658,0.6117432599411607,7.277898870615424,0.0,0.05252321451266084,0.5625003814697269,-0.6031462377441308,1.7281470006835846,-0.020322928137202823,1.1453236910766567,-1.4731890464612736,50.53764653765074,-17.319457806657972,0.582823309606929,4,-0.10500001907348633,-0.6850004196166992,-1.1450004577636719,0.19499969482421875,0.4499998092651367,4,0.15702479194093555,2.8000228883145617,10.890000343322754,-4.263169518493793,11.039999961853027,7.999999999999689,10.779999732971193,0.15702479194093555
1118,2003-04-21,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,0.0,1.0,0.0,78.4983104006541,59.72429819859049,-0.2080098738678089,-0.6790742905421947,-0.6182820421854132,0.5504127665528102,7.094876083482592,0.0,0.13222021501518277,0.5580003738403327,-0.6159916825919716,1.731992430272637,-0.028995654375819413,1.144996402056485,-1.357197701384779,50.53764653765074,-21.375941282536765,0.5869960282161524,4,-0.10500001907348633,-0.6850004196166992,-1.0075006484985352,0.19499969482421875,0.9099998474121112,0,0.08448117973274871,1.0,10.890000343322754,2.8000228883145617,10.890000343322754,-4.263169518493793,11.039999961853027,0.08448117973274871
1119,2003-04-22,10.970000267028807,11.279999732971193,10.800000190734863,10.800000190734863,154881.0,0.007346181926900064,-4.647050903746276,100.0,73.30510563565255,62.88549194872623,-0.24827638430326004,-0.7735306851077759,-0.6891453289713763,0.42872416659116475,7.400582293886365,0.4799995422363299,0.2040700775176827,0.6220002651214589,-0.5786594647386654,1.8226599949815832,0.021670400191396766,1.222330130051521,-1.3281657607189263,48.64868347967041,-19.611213497089608,0.6003298649300621,4,-0.11999988555908025,-0.7650003433227521,-1.0500004291534406,0.11499977111816584,1.4299993515014666,1,0.041932545756588446,1.0,10.890000343322754,1.0,10.890000343322754,2.8000228883145617,10.890000343322754,0.041932545756588446
1120,2003-04-23,13.399999618530273,13.399999618530273,11.710000038146973,11.989999771118164,872445.0,0.22151315335925914,1.3971627847834145,8.294113027185402,85.74661941733495,67.90244281180121,-2.504242497888047,-3.096892355150908,-3.080293345506295,-2.017600738671838,8.62729434411717,2.4299993515014666,0.29845230675836554,2.8834996223449707,1.0774713824770643,4.689527862212877,1.9804855024110175,3.786513742278924,-3.6556751597108015,100.0,33.145286427288454,0.9030141199339536,4,-1.5199999809265137,-2.4049997329711914,-3.4049997329711914,-2.314999580383301,-0.7299995422363281,2,-0.17686566813641624,-4.647050903746276,10.970000267028807,1.0,10.890000343322754,1.0,10.890000343322754,-0.17686566813641624
1121,2003-04-24,12.8100004196167,13.630000114440918,12.8100004196167,13.5,354123.0,-0.04402979221713488,-1.3768121550703025,-0.4893614574850591,75.20327133736033,70.90679001952313,-1.7257535158743167,-2.359287677493107,-2.4510500454298327,-1.4494397215719275,9.099302080900685,0.8199996948242188,0.43059770490176064,2.123000383377075,0.12692943531791023,4.11907133143624,1.1249649093474936,3.121035857406657,-2.773221948020364,71.02474498478502,7.484187652837207,0.9980354740295825,4,-0.7850003242492676,-1.700000286102295,-2.697500705718994,-1.7250003814697266,0.05999946594238281,3,-0.10226388576932588,1.3971627847834145,13.399999618530273,-4.647050903746276,10.970000267028807,1.0,10.890000343322754,-0.10226388576932588
1122,2003-04-25,12.350000381469727,13.1899995803833,12.199999809265135,12.90999984741211,335244.0,-0.035909447547132656,-1.3023234151274763,0.8115939224648487,65.78412568308664,72.7704708892444,-1.1131758053368035,-1.7819377964881422,-1.9727833655395806,-1.0125777275914682,9.408597758955336,0.9899997711181658,0.5462101000515762,1.5305003166198734,-0.5401312620643886,3.6011318953041354,0.4951845272777433,2.5658161059620035,-1.9538997455889326,54.770326237501976,-4.9929516528627715,1.035315789342131,4,-0.3250002861022949,-1.2400002479553223,-2.2375006675720215,-1.265000343322754,1.469999313354494,4,-0.08340086273932001,-1.3768121550703025,12.8100004196167,1.3971627847834145,13.399999618530273,-4.647050903746276,10.970000267028807,-0.08340086273932001
1123,2003-04-28,12.5,12.6899995803833,11.880000114440918,12.0,296062.0,0.012145717724457494,-1.1891884229057177,-0.8928579943528803,70.27028259511421,74.01870835437715,-1.071752973941324,-1.7549209509010844,-2.1278646715101175,-1.178371848136793,9.284088684536709,0.8099994659423828,0.7161784057513998,1.5109999179840088,-0.5251357490745168,3.5471355850425343,0.4929320844547451,2.5290677515132725,-1.7805094162631931,60.070666257788616,1.6692624374073546,1.018067833529263,4,-0.38000011444091797,-1.3899998664855957,-2.387500286102295,-1.4149999618530273,1.1499996185302734,0,-0.09279998779296872,-1.3023234151274763,12.350000381469727,-1.3768121550703025,12.8100004196167,1.3971627847834145,13.399999618530273,-0.09279998779296872
1124,2003-04-29,12.25,12.5,12.0,12.359999656677244,754820.0,-0.020000000000000018,1.5641003068872341,-0.21999931335448863,66.40001281739015,73.43058447109988,-0.6607944205297169,-1.3347134248196149,-1.9017527281392326,-0.9502512342383671,8.718987774771414,0.5,0.831630721327727,1.1094999313354492,-0.8205666444627315,3.03956650713363,0.14446664343635796,2.0745332192345405,-1.2394584631927827,28.124996895591543,-27.6865558127636,0.9650332878990907,4,-0.13000011444091797,-1.1399998664855957,-2.017500162124634,-1.1649999618530273,1.5699996948242205,1,-0.03673467830735799,-1.1891884229057177,12.5,-1.3023234151274763,12.350000381469727,-1.3768121550703025,12.8100004196167,-0.03673467830735799
1125,2003-04-30,12.229999542236328,12.399999618530273,12.149999618530273,12.300000190734865,160309.0,-0.0016326904296875,-1.1739083562421997,0.636371517994183,68.31276293509694,73.64409193958724,-0.5076227572438476,-1.1898463986102872,-1.8738049463623128,-0.9569394007175269,8.940915751516236,0.25,0.9592832628427903,0.9714994907379157,-0.9196908421354362,2.8626898236112677,0.0259043243012389,1.9170946571745926,-0.9575121476657404,19.999967302594865,-37.05813373883716,0.9455951664366761,4,-0.0149993896484375,-1.1199994087219238,-1.922499656677246,-1.1449995040893555,1.550000190734865,2,0.013900252056989082,1.5641003068872341,12.25,-1.1891884229057177,12.5,-1.3023234151274763,12.350000381469727,0.013900252056989082
1126,2003-05-01,12.229999542236328,12.229999542236328,12.229999542236328,12.229999542236328,0.0,0.0,1.0,-0.0,67.09402031612692,72.29050123753521,-0.33252287567248473,-1.0889474135011614,-1.8637595076949243,-0.9757557236418357,9.781267940668782,0.0,1.0301254900512617,0.8719995021820068,-1.0028937659042292,2.746892770268243,-0.06544713186111117,1.8094461362251248,-0.721760875678708,26.717524464304176,-30.01621489773686,0.9374466340431183,5,-0.0149993896484375,-1.1199994087219238,-1.864999771118164,-1.169999599456787,2.520000457763672,3,0.035977150492775944,-1.1739083562421997,12.229999542236328,1.5641003068872341,12.25,-1.1891884229057177,12.5,0.035977150492775944
1127,2003-05-02,12.949999809265135,12.979999542236328,12.260000228881836,12.5,458407.0,0.05887165118381921,1.8235307317310336,100.0,72.42026528259187,71.61516289108384,-0.81532218345526,-1.6892062600183415,-2.5661078838879927,-1.6993995731332614,10.915968839690482,0.75,1.0531803700328215,1.4609997749328603,-0.47653945103803785,3.3985390009037584,0.4922301619474112,2.4297693879183093,-1.2295849979191846,97.27275012939617,36.952006955866196,0.9687696129854495,5,-0.7349996566772443,-1.8399996757507306,-2.647500038146971,-1.9999999999999982,1.0,4,-0.006177600377168857,1.0,12.229999542236328,-1.1739083562421997,12.229999542236328,1.5641003068872341,12.25,-0.006177600377168857
1128,2003-05-05,13.029999732971193,13.350000381469727,13.010000228881836,13.300000190734865,160215.0,0.00617760037716919,-1.1935531505146522,-0.6000012715662966,71.6763063136564,71.43418518863982,-0.6256317956738275,-1.6796929485141092,-2.616201468812264,-1.7854889504324607,12.057296493918027,0.4000005722045916,1.1280231085824077,1.429499721527101,-0.5957665292809491,3.454765972335151,0.41686659612307686,2.442132846931125,-1.1186263913157468,76.29625495733912,18.290001827471087,1.012633125404025,5,-0.35999965667724787,-1.9199995994567889,-2.727499961853029,-2.1500000953674334,0.780000686645506,0,0.0606293152757329,1.8235307317310336,12.949999809265135,1.0,12.229999542236328,-1.1739083562421997,12.229999542236328,0.0606293152757329
1129,2003-05-06,13.149999618530273,13.300000190734865,12.9399995803833,13.0,129703.0,0.009209507906238201,-1.6666666666666798,-0.5555532008081493,70.89109281104948,69.78357112127478,-0.4513422738209627,-1.6811116074767032,-2.6823622063290156,-1.9096649467602393,13.477820224011799,0.3600006103515643,1.1822985172760454,1.4194996356964111,-0.6550321640861654,3.4940314354789876,0.3822337358051229,2.4567655355876994,-1.06676359959628,83.33328035146054,25.61397810645545,1.037265899891288,5,-0.39499950408935547,-2.039999485015869,-2.9099998474121094,-2.489999771118164,0.6600008010864258,1,0.038022814791220716,-1.1935531505146522,13.029999732971193,1.8235307317310336,12.949999809265135,1.0,12.229999542236328,0.038022814791220716
1130,2003-05-07,12.970000267028807,13.18000030517578,12.600000381469727,13.18000030517578,95080.0,-0.013688164009360237,4.523807793788386,-1.4000038147069669,70.47244818805561,69.25792410468536,-0.3785627251415704,-1.3863188575517693,-2.45015004155289,-1.7221570681532619,14.811378496439303,0.5799999237060529,1.2529189445203954,1.1215002536773664,-0.9531512820105359,3.1961517893652687,0.08417448583341525,2.1588260215213175,-0.7320878385441212,66.07144377668355,7.499747880517148,1.037325767843951,5,-0.35500001907348455,-1.4950003623962385,-2.8725004196166974,-2.465000629425047,0.9799995422363281,2,0.06553580649926483,-1.6666666666666798,13.149999618530273,-1.1935531505146522,13.029999732971193,1.8235307317310336,12.949999809265135,0.06553580649926483
1131,2003-05-08,12.380000114440918,12.899999618530273,12.380000114440918,12.800000190734865,106907.0,-0.04548960219281839,-1.4761876649061538,2.0000000000000084,63.13933203081899,68.96405814332228,0.16095335466084038,-0.6791338479103057,-1.8133940273188873,-1.1260869264949616,16.091916453203698,0.5900001525878888,1.3532379837194721,0.43500008583068883,-1.5430529016857406,2.4130530733471183,-0.554026407927525,1.4240265795889027,-0.002878917360609634,11.009162271599408,-46.572047262078215,0.9890264937582144,5,0.2350001335144043,-0.7600002288818359,-2.325000286102295,-1.8750004768371582,1.2699995040893555,3,0.11308559011216945,4.523807793788386,12.970000267028807,-1.6666666666666798,13.149999618530273,-1.1935531505146522,13.029999732971193,0.11308559011216945
1132,2003-05-09,12.449999809265135,12.760000228881836,12.229999542236328,12.760000228881836,183085.0,0.005654256395568602,2.419354640234542,0.7380961031057999,63.58885057944874,68.22167680824833,0.11916140687634424,-0.6385304377908163,-1.8425975470310991,-1.1911446846735547,17.391395811651464,0.5300006866455078,1.1460877427432923,0.4139997959136945,-1.4747745079249768,2.302774099752366,-0.530387356005642,1.358386947833031,1.180000305175783,19.64286626601006,-37.22530801284542,0.9443871519193359,5,0.22500038146972834,-0.5599999427795392,-2.4674999713897687,-1.9450001716613752,1.2700004577636719,4,0.18473897397357653,-1.4761876649061538,12.380000114440918,4.523807793788386,12.970000267028807,-1.6666666666666798,13.149999618530273,0.18473897397357653
1133,2003-05-12,12.619999885559082,12.6899995803833,12.279999732971193,12.68000030517578,117782.0,0.013654624811113347,9.250128151636124,0.19354947871001196,64.15094493943923,67.9717803773649,-0.03579033309431168,-0.6812137224825641,-1.9734982237403482,-1.361391304138266,18.761100649352144,0.4099998474121076,1.0189688156866108,0.48099989891052175,-1.2898622712169274,2.251862069037971,-0.4044311861532037,1.3664309839742472,0.9820002174377436,36.44860812654799,-20.57281588422108,0.8854310850637247,5,0.13000011444091797,-0.6949996948242188,-2.737499952316284,-2.1150002479553223,1.5900001525878906,0,0.10538826749340591,2.419354640234542,12.449999809265135,-1.4761876649061538,12.380000114440918,4.523807793788386,12.970000267028807,0.10538826749340591
1134,2003-05-13,12.760000228881836,12.84000015258789,12.630000114440918,12.65999984741211,62828.0,0.011093529682433267,-1.625002980235081,-1.6666613685131226,40.96045806552768,64.93263539185722,-0.10710219770740359,-0.7012238208614825,-2.057136761402365,-1.4961961106722672,20.38312478558362,0.2200002670288086,0.9841854437580437,0.5220002174377445,-1.147447559820467,2.191447994695956,-0.31272367119136035,1.3567241060668493,0.8145598628997792,55.78950115846251,4.030891183708,0.8347238886291053,5,0.029999732971191406,-0.8350000381469727,-2.827500343322754,-2.255000591278076,1.5399999618530291,1,0.08228841472574766,9.250128151636124,12.619999885559082,2.419354640234542,12.449999809265135,-1.4761876649061538,12.380000114440918,0.08228841472574766
1135,2003-05-14,12.9399995803833,13.18000030517578,12.550000190734865,12.699999809265135,167849.0,0.014106531996295857,-1.3333380428447825,2.3999885559518765,52.076664466816695,63.2640402974894,-0.19645613826167008,-0.7711171642057018,-2.181711574146643,-1.6699004918214797,21.43822772354325,0.6300001144409144,0.9174634349243487,0.6069995880126946,-0.990077662411954,2.2040768384373433,-0.19153903719962884,1.405538213225018,0.6076693004074087,74.73678610005756,24.365336414131463,0.7985386252123243,5,-0.14999961853027344,-1.0149993896484375,-2.994999647140503,-2.7799997329711914,1.1000003814697266,2,0.06723345188915597,-1.625002980235081,12.760000228881836,9.250128151636124,12.619999885559082,2.419354640234542,12.449999809265135,0.06723345188915597
1136,2003-05-15,13.170000076293945,13.300000190734865,12.649999618530273,13.140000343322756,145890.0,0.017774382022339497,3.4827631565965893,0.12499900658829803,64.13792763255253,62.343780558596144,-0.31189418302718863,-0.865945202544868,-2.3444126912432566,-1.8922046679342124,22.962828552069425,0.6500005722045916,0.8951847675425633,0.723000097274781,-0.7619429990924935,2.2079431936420555,-0.01947145090885627,1.4654716454584182,0.35131541772567587,87.85046395781717,36.46423767320761,0.7424715481836374,5,-0.38000011444091797,-1.179999828338623,-3.2250001430511475,-3.015000343322754,0.7899999618530273,3,0.05922549190984383,-1.3333380428447825,12.9399995803833,-1.625002980235081,12.760000228881836,9.250128151636124,12.619999885559082,0.05922549190984383
1137,2003-05-16,12.600000381469727,13.329999923706055,12.5,13.329999923706055,107732.0,-0.04328015880958269,1.273973819663993,-24.333534666371406,51.50602997984645,60.10263874372838,0.227121228838719,-0.1699831759764514,-1.6981648247007257,-1.319661110418732,24.470073669517,0.8299999237060547,0.8543558207419881,0.0675004005432136,-1.2243340558913616,1.3593348569777888,-0.578416827674074,0.7134176287605012,0.8954887935142288,30.476246701876804,-18.993065507306184,0.6459172282172879,5,0.17999935150146484,-0.6050004959106445,-2.6550004482269287,-2.445000648498535,1.0499992370605469,4,0.083333270259637,3.4827631565965893,13.170000076293945,-1.3333380428447825,12.9399995803833,-1.625002980235081,12.760000228881836,0.083333270259637
1138,2003-05-19,11.8100004196167,12.5600004196167,11.729999542236328,12.5600004196167,177267.0,-0.06269840777265734,1.213335673014323,1.0273979045279962,44.30052306323183,57.14813099397086,0.922919939953939,0.7298970383020897,-0.8353335541488267,-0.52992887521164,25.601183744433648,0.8700008392333984,0.8062071601927645,-0.768499565124511,-1.864795030291834,0.3277959000428119,-1.3166472977081725,-0.22035183254084956,1.660178962712303,5.000053644167508,-45.220661109127946,0.5481477325836613,5,0.7199993133544922,0.21499967575073242,-1.8650004863739014,-1.6550006866455078,1.3399991989135742,0,0.16172733103713965,1.273973819663993,12.600000381469727,3.4827631565965893,13.170000076293945,-1.3333380428447825,12.9399995803833,0.16172733103713965
1139,2003-05-20,11.43000030517578,11.890000343322756,11.420000076293945,11.890000343322756,130451.0,-0.03217613047750023,1.043479252402318,0.6133333841959683,40.52133451149041,53.8202294743525,1.1547103305573625,1.2080642614708292,-0.3792909195003151,-0.1565603498803565,26.073340395046085,0.47000026702881037,0.6403226493170386,-1.1714996814727794,-2.1372339773187026,-0.2057653856268562,-1.654366829395741,-0.6886325335498178,1.9705718835495158,0.5235722345938215,-51.30901345689115,0.48286714792296176,5,0.9449996948242205,0.5949997901916522,-1.3025004863738996,-1.275000572204588,2.1899995803833026,1,0.2432195676943545,1.213335673014323,11.8100004196167,1.273973819663993,12.600000381469727,3.4827631565965893,13.170000076293945,0.2432195676943545
1140,2003-05-21,11.029999732971193,11.539999961853027,10.869999885559082,11.420000076293945,181853.0,-0.03499567467408171,1.1269839828157002,0.8478267630015756,37.012988755519,50.91730244376362,1.3975492637463809,1.4982211959596743,0.08722438528227094,0.2344153241984852,24.56566321933628,0.6700000762939453,0.45495655090588016,-1.4530002593994116,-2.575142888539803,-0.33085763025902004,-2.0140715739696073,-0.8919289448292158,2.2517381290082206,6.504058737032913,-46.50170470218438,0.5610713145701957,5,1.0700001716613752,1.0900001525878888,-0.8299999237060565,-0.8750000000000018,2.210000038146971,2,0.29646423725549975,1.043479252402318,11.43000030517578,1.213335673014323,11.8100004196167,1.273973819663993,12.600000381469727,0.29646423725549975
1141,2003-05-22,11.5,11.600000381469727,11.119999885559082,11.350000381469727,144053.0,0.042611085984333164,1.7428569871553834,-0.3846140679064439,33.40961273183618,47.56405379402889,0.8823859616144709,0.9750376255290583,-0.3261920490341126,-0.25953230456572207,22.7797232844339,0.5700006484985334,0.26645008731943776,-0.9174999713897698,-2.110000575494098,0.27500063271455844,-1.513750273441934,-0.3212496693376057,1.5887988238657869,25.609760352502832,-20.89613493749242,0.5962503020521638,5,0.5999999046325684,0.619999885559082,-1.0225000381469727,-1.3450002670288086,2.050000190734865,3,0.2208695619002632,1.1269839828157002,11.029999732971193,1.043479252402318,11.43000030517578,1.213335673014323,11.8100004196167,0.2208695619002632
1142,2003-05-23,11.31999969482422,11.880000114440918,11.300000190734865,11.75,138051.0,-0.015652200450067766,-1.4680883874764228,-2.8666759915059075,30.872483937415893,43.866447016026285,0.9892715373929999,1.1319521439231846,-0.1356659716047286,-0.10237409102004236,21.702935184041745,0.5799999237060529,0.07463495065000991,-1.0460002422332746,-2.3357721211202396,0.2437716366536904,-1.6908861816767562,-0.401114302789793,1.5912952139770304,26.627199234352233,-15.444911246814698,0.6448859394434824,5,0.7800002098083478,0.8950004577636701,-0.8249995708465594,-1.1649999618530291,1.780000686645506,4,0.233215584319302,1.7428569871553834,11.5,1.1269839828157002,11.029999732971193,1.043479252402318,11.43000030517578,0.233215584319302
1143,2003-05-26,11.34000015258789,11.550000190734865,11.199999809265137,11.390000343322756,16944.0,0.00176682493841529,-1.1212087934318131,0.11627943081209098,29.29062793658521,42.56979922392157,0.8589350201582331,1.0757455892962042,-0.1427569733769225,-0.1485256628523004,21.077138403237296,0.35000038146972834,-0.04699649105895887,-0.9679997920989987,-2.334448834537435,0.39844925033943746,-1.6512243133182167,-0.2847752708797806,1.4079911543539865,46.078436872398356,8.844487404247559,0.6832245212192181,5,0.7599997520446777,0.875,-0.8450000286102295,-1.1850004196166992,1.1099996566772443,0,0.20370365386769596,-1.4680883874764228,11.31999969482422,1.7428569871553834,11.5,1.1269839828157002,11.029999732971193,0.20370365386769596
1144,2003-05-27,11.800000190734865,11.850000381469727,11.119999885559082,11.300000190734865,94584.0,0.04056437671581503,1.4333334392970933,-9.999961853172508,37.41935814663201,40.94120963278994,0.27763448723641915,0.6116644870680528,-0.594874661385294,-0.6405703532066145,20.44691587046268,0.7300004959106445,-0.1748220857953875,-0.4854997634887681,-1.8706612738530062,0.89966174687547,-1.1780805186708871,0.20708099169335092,0.7977518024963892,92.07921726962178,56.07673069697945,0.6925807551821188,5,0.2999997138977033,0.41499996185302557,-1.305000066757204,-1.6450004577636737,1.0299997329711896,1,0.1144067293198352,-1.1212087934318131,11.34000015258789,-1.4680883874764228,11.31999969482422,1.7428569871553834,11.5,0.1144067293198352
1145,2003-05-28,12.399999618530273,12.59000015258789,12.149999618530273,12.59000015258789,231332.0,0.05084740831330814,3.6315715504693067,-0.3800010681152344,50.21458691685946,39.39417177549071,-0.45485187404784533,0.026408004093775972,-1.1834033365380066,-1.2627445857638193,20.11348906035494,0.7899999618530256,-0.31439454706555203,0.10599966049194265,-1.2798140903891344,1.4918134113730197,-0.5869072149485959,0.7989065359324812,-1.5299997329711914,87.07479594941505,45.931675309377056,0.6929068754405385,5,-0.2999997138977051,-0.14999961853027344,-1.8724994659423828,-2.244999885559082,0.7400007247924822,2,0.09838712133552563,1.4333334392970933,11.800000190734865,-1.1212087934318131,11.34000015258789,-1.4680883874764228,11.31999969482422,0.09838712133552563
1146,2003-05-29,12.670000076293945,12.670000076293945,12.210000038146973,12.5,87619.0,0.02177423113466781,4.411762725936564,-0.8947347287055163,52.26337650441587,39.47832138933176,-0.8976315922309404,-0.22022986325613658,-1.4340458214019147,-1.5538942820803676,19.794815766698083,0.46000003814697266,-0.32209496889444544,0.3540000915527344,-1.0414721986041453,1.749472381709614,-0.3437360535257046,1.0517362366311733,-1.7656001853942875,100.0,53.81827022831682,0.6977361450784397,5,-0.9000000953674316,-0.4200000762939453,-1.2325003147125244,-1.8100004196166992,0.619999885559082,3,0.0449881366528726,3.6315715504693067,12.399999618530273,1.4333334392970933,11.800000190734865,-1.1212087934318131,11.34000015258789,0.0449881366528726
1147,2003-05-30,12.869999885559082,12.949999809265135,12.3100004196167,12.3100004196167,112018.0,0.015785304503615816,-1.2857142857142794,3.2941130271853156,52.556236540811604,40.39562288684062,-1.1793226522194296,-0.449580597130419,-1.6203463591631717,-1.7785658493898069,18.859278389526068,0.6399993896484357,-0.3913515532042311,0.5579998970031745,-0.8302605781807273,1.9462603721870764,-0.13613034058877638,1.2521301345951255,-1.8949759872436527,95.62841928736042,46.22378189380908,0.6941302375919507,5,-0.9600000381469727,-0.7599997520446777,-1.302499771118164,-1.8949999809265137,1.3199996948242188,4,0.052836077018056926,4.411762725936564,12.670000076293945,3.6315715504693067,12.399999618530273,1.4333334392970933,11.800000190734865,0.052836077018056926
1148,2003-06-02,13.81999969482422,13.81999969482422,13.050000190734865,13.050000190734865,211963.0,0.07381505965132873,1.0,1.3750004257478687,59.29823968475883,42.48194568387045,-2.027425517759731,-1.409633650832399,-2.5259826326252686,-2.75594726107499,17.869223531246387,0.9499998092651385,-0.5054647249175108,1.4684997081756617,-0.045077680674882714,2.982077097026206,0.7117110137503886,2.2252884026009347,-2.726477241851809,100.0,49.27959982150888,0.7567886944252724,6,-1.4749999046325701,-1.4749999046325701,-2.2524995803833026,-2.844999790191652,0.4300003051757795,0,-0.05209835956972875,-1.2857142857142794,12.869999885559082,4.411762725936564,12.670000076293945,3.6315715504693067,12.399999618530273,-0.05209835956972875
1149,2003-06-03,13.649999618530273,13.649999618530273,13.119999885559082,13.119999885559082,293409.0,-0.012301018816781473,1.0,0.6883117848212107,56.239014521154225,44.618170768941035,-1.6867853849196432,-1.2651174303544686,-2.3078440496511767,-2.6120405714280572,16.945498852196863,0.6999998092651385,-0.541782956270561,1.2734996318817142,-0.31048954033473386,2.8574888040981623,0.4815050457734902,2.0654942179899383,-2.338358986209718,89.82035517799436,40.39719450808791,0.7919945861082238,6,-1.179999828338623,-1.304999828338623,-2.0349996089935303,-2.674999713897705,0.8600006103515625,1,-0.08791207639567289,1.0,13.81999969482422,-1.2857142857142794,12.869999885559082,4.411762725936564,12.670000076293945,-0.08791207639567289
1150,2003-06-04,13.81999969482422,13.899999618530273,13.3100004196167,13.649999618530273,174332.0,0.012454218391564353,2.575753547380285,0.32075502253731814,55.77264205340441,47.10295180467083,-1.5862114512464647,-1.4421103665265367,-2.406750184406876,-2.8007041937519226,16.628052206280202,0.5899991989135742,-0.47848519033089865,1.4009997367858897,-0.29190663594146393,3.0939061095132434,0.5545465504222129,2.2474529231495666,-2.307690337503372,95.26627552842892,48.60938405373379,0.8464531863636767,6,-1.3099999427795428,-1.4349999427795428,-2.2049996852874774,-2.844999790191652,0.3500003814697248,2,-0.07163529616349662,1.0,13.649999618530273,1.0,13.81999969482422,-1.2857142857142794,12.869999885559082,-0.07163529616349662
1151,2003-06-05,13.779999732971193,14.0,13.520000457763672,14.0,164630.0,-0.0028943533094293317,3.3636269057207384,-1.2941186370316942,61.56861806456899,50.51363337435451,-1.3284863507782383,-1.3616612727110908,-2.2743453870195207,-2.7778737957417032,16.684252537957118,0.4799995422363281,-0.354638553351057,1.2909997940063498,-0.5075947678593842,3.0895943558720838,0.3917025130734828,2.1902970749392168,-2.0289213495294014,86.98222948795588,36.697345985361956,0.8992972809328672,6,-1.2199997901916522,-1.3449997901916522,-2.1174995899200457,-2.804999828338625,0.6700000762939418,3,-0.04644407852324706,2.575753547380285,13.81999969482422,1.0,13.649999618530273,1.0,13.81999969482422,-0.04644407852324706
1152,2003-06-06,14.75,15.279999732971193,14.0,14.0,467724.0,0.07039189302071636,-2.413332621256515,-3.4090867712528508,77.84089646802855,55.908107655626,-1.9676988858338333,-2.266732989428535,-3.1484355256067538,-3.7463246989630115,17.336430772147672,1.5,-0.1341488045618071,2.1460000514984134,0.08319273532453764,4.208807367672289,1.1145963934114764,3.1774037095853505,-2.7290510225712232,76.23319095215197,19.38481034111672,1.0314036580869377,6,-1.5500001907348633,-1.6750001907348633,-3.0874998569488525,-3.7750000953674316,0.23999977111816406,4,-0.09898305343369307,3.3636269057207384,13.779999732971193,2.575753547380285,13.81999969482422,1.0,13.649999618530273,-0.09898305343369307
1153,2003-06-09,13.949999809265135,14.75,13.859999656677244,14.449999809265135,171430.0,-0.054237301066770494,-1.6176468938280522,-0.6666666666666666,72.10525215057677,59.76209587828653,-0.847678207747073,-1.4355869634766787,-2.2408234410932124,-2.9487726764878097,17.936096028035927,0.8900003433227557,0.06851205358441881,1.279499864578245,-0.8694333468804825,3.4284330760369723,0.20503325884888035,2.3539664703076095,-1.4727837260604204,38.425925108303744,-24.49183792362021,1.074466605729364,6,-0.23500013351440252,-0.8749999999999982,-2.2874996662139875,-2.9749999046325666,1.7100000381469744,0,0.017204284903198808,-2.413332621256515,14.75,3.3636269057207384,13.779999732971193,2.575753547380285,13.81999969482422,0.017204284903198808
1154,2003-06-10,13.8100004196167,14.1899995803833,13.739999771118164,13.779999732971193,266319.0,-0.010035798678323493,-7.181769316132612,-0.06000137329101207,75.55147439086687,62.577305597620686,-0.43871147024554347,-1.2784370062584003,-1.9961664296695112,-2.808547637252641,18.31867644586429,0.4499998092651367,0.3181594287880465,1.087000465393066,-1.121615069575256,3.295616000361388,-0.017307302091095877,2.191308232877228,-0.9403946254446769,25.380719506374106,-42.8276022597085,1.1043077674841615,6,-0.06500053405761719,-0.7350006103515625,-1.9200003147125244,-2.835000514984131,1.8099994659423828,1,0.03186093895828512,-1.6176468938280522,13.949999809265135,-2.413332621256515,14.75,3.3636269057207384,13.779999732971193,0.03186093895828512
1155,2003-06-11,13.8100004196167,14.449999809265135,13.510000228881836,14.239999771118164,307863.0,0.0,1.2117652074691874,-14.33298366075487,73.23943959260264,64.90797927408587,-0.24324957719740858,-1.2753022407186414,-1.9103056308665067,-2.8076810114869346,18.411465907558856,0.939999580383299,0.5963189403260323,1.0435004234313965,-1.2167768470396965,3.3037776939024894,-0.08663821180414999,2.173639058666943,-0.6029394740127927,16.94916806709557,-54.30753191297332,1.1301386352355467,6,-0.015000343322753906,-0.7350006103515625,-1.877500295639038,-2.835000514984131,1.049999237060545,2,0.05068789196203127,-7.181769316132612,13.8100004196167,-1.6176468938280522,13.949999809265135,-2.413332621256515,14.75,0.05068789196203127
1156,2003-06-12,13.949999809265135,14.050000190734865,13.770000457763672,13.890000343322756,338102.0,0.010137536958331417,1.1538422037193108,-0.13953385216250697,76.67343266120238,67.58766773190706,-0.20404413441829305,-1.427034637941233,-1.9729751800162667,-2.9512600454528677,18.379238924985263,0.2799997329711932,0.8269182020022967,1.1444998264312733,-1.171326404479565,3.4603260573421117,-0.013413289024144959,2.3024129418866917,-0.4527274334298088,24.858740319798752,-49.89343667132019,1.1579131154554192,6,0.21500015258789418,-0.8749999999999982,-1.9049997329711896,-2.9749999046325666,0.9499998092651385,3,0.015770628676474496,1.2117652074691874,13.8100004196167,-7.181769316132612,13.8100004196167,-1.6176468938280522,13.949999809265135,0.015770628676474496
1157,2003-06-13,13.649999618530273,14.100000381469727,13.600000381469727,14.039999961853027,149322.0,-0.02150539031087373,-1.0408212518076065,-6.500063578854058,72.16890472041412,69.01774162475766,0.24388132739302293,-1.1007751384003868,-1.6004382212341,-2.653426900066501,18.513953662039988,0.5,0.9488961492043178,0.7919996738433834,-1.5516509874145044,3.1356503351012712,-0.3798256567855596,1.9638250044723264,1.6300001144409197,11.290275442728001,-64.31756205422168,1.171825330628944,6,0.5500001907348633,-0.5749998092651367,-1.5324995517730713,-2.674999713897705,0.6700000762939471,4,0.058608074219199,1.1538422037193108,13.949999809265135,1.2117652074691874,13.8100004196167,-7.181769316132612,13.8100004196167,0.058608074219199
1158,2003-06-16,13.720000267028807,13.890000343322756,13.359999656677244,13.550000190734865,81244.0,0.005128252780571829,1.0784331325008316,-0.4358972477961493,69.9170145005991,70.53751940025154,0.17679601671331469,-1.0754873931680748,-1.6107449685359772,-2.7148308880237817,19.804726484904908,0.5300006866455114,1.0521006706062437,0.7665003299713113,-1.5528759058156734,3.085876565758296,-0.3931877879221819,1.9261884478648046,1.5263994789123565,33.02757430784253,-38.82386568556613,1.1596881178934924,6,0.5749998092651385,-0.6450004577636701,-1.4375002384185773,-2.7450003623962385,1.1799993515014666,0,0.09256555972096847,-1.0408212518076065,13.649999618530273,1.1538422037193108,13.949999809265135,1.2117652074691874,13.8100004196167,0.09256555972096847
1159,2003-06-17,14.210000038146973,14.390000343322756,13.869999885559082,14.289999961853027,152156.0,0.03571426833683877,2.714279875477653,-0.4705875753121978,69.21444166621278,72.03105269056358,-0.25190437029736223,-1.4193064530904635,-2.026066759101912,-3.189305611659549,21.782127091262122,0.6700000762939489,1.1618665938328157,1.1175001144409187,-1.1500733874055378,3.385073616287375,-0.016286636482309547,2.251286865364147,0.9609437042236344,77.98167545680134,7.723107201375399,1.1337867509232284,6,0.1099996566772461,-1.135000228881836,-1.872499942779541,-3.2350001335144043,0.9099998474121094,1,0.10204080263002036,1.0784331325008316,13.720000267028807,-1.0408212518076065,13.649999618530273,1.1538422037193108,13.949999809265135,0.10204080263002036
1160,2003-06-18,14.300000190734865,14.34000015258789,13.949999809265135,14.210000038146973,191714.0,0.00633357863098416,3.588237274063457,-1.1250029802351031,67.991172301591,72.74466982801046,-0.2979932593013075,-1.319412433864935,-2.0407376813639893,-3.258788634683212,23.553749362471173,0.3900003433227557,1.159205411065404,1.0440002441406264,-1.0633043571883967,3.1513048454696495,-0.009652056523885122,2.097652544805138,0.7985057882080078,91.26212693304103,23.74260632456577,1.0536523006645115,6,0.019999504089353692,-1.2250003814697283,-1.9425001144409197,-3.3250002861022967,1.3400001525878906,2,0.0923076697355194,2.714279875477653,14.210000038146973,1.0784331325008316,13.720000267028807,-1.0408212518076065,13.649999618530273,0.0923076697355194
1161,2003-06-19,14.039999961853027,14.31999969482422,14.0,14.210000038146973,146642.0,-0.018181833945029924,-1.5599975585937642,-1.8888865341414454,62.745098446612104,71.06735893674197,0.0030916546178652027,-0.9058061469384331,-1.7017182595293523,-2.982927972773407,25.508785268525504,0.3199996948242205,1.1871224052618743,0.657000017166137,-1.3059204957105859,2.61992053004286,-0.32446023927222356,1.6384602736044975,0.9889657641992198,66.01940309286553,1.9705598144423675,0.9814602564383614,6,0.014999866485595703,-0.9650001525878906,-1.682499885559082,-3.065000057220459,1.130000114440918,3,0.0584045368270778,3.588237274063457,14.300000190734865,2.714279875477653,14.210000038146973,1.0784331325008316,13.720000267028807,0.0584045368270778
1162,2003-06-20,13.960000038146973,14.300000190734865,13.75,13.75,186396.0,-0.005698000279445559,-4.238096103105816,-1.2352937876560939,51.88172490958678,68.82030035440975,-0.045544127355279684,-0.6512742794072199,-1.5478023800277736,-2.8785898586015612,27.794209188796966,0.5500001907348651,1.2067495434706643,0.44500007629394567,-1.2736590981897393,2.1636592507776307,-0.4143295109478977,1.304329663535789,1.002207045130275,58.252425386608174,-1.1972501283100243,0.8593295872418425,6,-0.055000305175783026,-0.8850002288818359,-1.5699999332427979,-2.9850001335144043,2.5399999618530273,4,0.06733521331050607,-1.5599975585937642,14.039999961853027,3.588237274063457,14.300000190734865,2.714279875477653,14.210000038146973,0.06733521331050607
1163,2003-06-23,13.649999618530273,14.100000381469727,13.649999618530273,14.09000015258789,98447.0,-0.022206333722750382,-1.0454555306540898,-2.095240257764497,49.99999999999999,65.98124764431344,0.2429777423902184,-0.16795219652569138,-1.1637076050506892,-2.5451681143796776,29.989345793408674,0.4500007629394531,1.1901082051833658,0.01949968338012731,-1.36091179692432,1.3999111636845747,-0.6707060567720955,0.7097054235323501,1.2481191676829742,0.0,-53.31088013632203,0.6902057401522234,6,0.2550001144409162,-0.5749998092651367,-1.2624998092651367,-2.674999713897705,0.039999961853027344,0,0.04908425604528244,-4.238096103105816,13.960000038146973,-1.5599975585937642,14.039999961853027,3.588237274063457,14.300000190734865,0.04908425604528244
1164,2003-06-24,13.149999618530273,13.75,13.0,13.56999969482422,166798.0,-0.03663003765371797,-1.0833353201567206,0.9545444693459143,42.00477337833277,62.51072917606123,0.7146658724084283,0.46206223573090455,-0.6009879487814977,-2.0199456900905837,31.79187844226495,0.75,0.9717959005857981,-0.5480002880096428,-1.6568471644640272,0.5608465884447416,-1.1024237262368342,0.006423150217548468,1.6865944025015338,11.19400010817797,-35.28922961671961,0.554423438227192,6,0.5450005531311035,-0.07499980926513672,-0.8724997043609619,-2.174999713897705,1.0700006484985334,1,0.13307985176927262,-1.0454555306540898,13.649999618530273,-4.238096103105816,13.960000038146973,-1.5599975585937642,14.039999961853027,0.13307985176927262
1165,2003-06-25,13.619999885559082,13.710000038146973,13.220000267028807,13.609999656677244,89187.0,0.03574146621012142,4.157877829644149,-0.023810064441128376,48.26840023433134,59.35461446196445,0.24013217593949854,0.09291126809617722,-1.0098958387945878,-2.4574233037088824,32.74386631848164,0.5600004196166992,0.8393822823266053,-0.13900003433227504,-1.0666093953163394,0.7886093266517893,-0.6028047148243072,0.3248046461597571,1.1063984942108167,46.96969915903239,5.377605287137044,0.46380468049203205,6,0.07500028610229492,-0.5450000762939453,-1.4199998378753662,-2.6449999809265137,0.9099998474121112,2,0.11013215951568478,-1.0833353201567206,13.149999618530273,-1.0454555306540898,13.649999618530273,-4.238096103105816,13.960000038146973,0.11013215951568478
1166,2003-06-26,13.239999771118164,13.59000015258789,13.18000030517578,13.40999984741211,154734.0,-0.027900155479723687,-1.8275948251481264,-16.999618539001368,31.26550903718666,54.80979271938362,0.5686243419981079,0.5457866064690879,-0.5671237135294991,-2.05077182876469,33.627784463073375,0.43999958038330256,0.6852742111320769,-0.5475001335144043,-1.3624107019039293,0.26741043487512073,-0.9549554177091668,-0.14004484931964178,1.38281470586554,18.461518146585565,-17.9742200527978,0.4074552841947625,6,0.4550004005432129,-0.039999961853027344,-1.1299998760223389,-2.2649998664855957,1.1000003814697266,3,0.18126892852671883,4.157877829644149,13.619999885559082,-1.0833353201567206,13.149999618530273,-1.0454555306540898,13.649999618530273,0.18126892852671883
1167,2003-06-27,13.550000190734865,13.68000030517578,13.25,13.5,186657.0,0.023413929378831133,1.7741917621108987,-0.2941186370317285,44.35028933501443,51.96904547876309,0.2714982072569825,0.3049785674683907,-0.8094556674795506,-2.3285349037028826,34.27825064569904,0.4400005340576154,0.561233801825928,-0.271499729156492,-0.9742546347127643,0.4312551763997803,-0.6228771819346282,0.07987772362164414,0.9754454176298175,50.00000000000016,13.245282059659331,0.35137745277813637,6,0.1449999809265119,-0.35000038146972834,-1.4400002956390399,-2.4400000572204608,0.3499994277954084,4,0.11955718544319982,-1.8275948251481264,13.239999771118164,4.157877829644149,13.619999885559082,-1.0833353201567206,13.149999618530273,0.11955718544319982
1168,2003-06-30,13.100000381469727,13.510000228881836,13.039999961853027,13.449999809265135,318544.0,-0.033210317559466684,1.0,-6.999961853172578,40.779223481484735,48.80957679157109,0.6976696527040129,0.7360076279527981,-0.2956212524736479,-1.8442760745702316,33.94180869563903,0.5100002288818377,0.3884525516780144,-0.6854995727539066,-1.458803564835181,0.08780441932736771,-1.0721515687945438,-0.29884757671326945,1.3339184903930743,13.333384195963541,-23.833124284066393,0.38665199604063694,6,0.5699996948242188,0.09999942779541016,-0.9425003528594971,-1.9900002479553223,0.5599994659423828,0,0.2595419480551815,1.7741917621108987,13.550000190734865,-1.8275948251481264,13.239999771118164,4.157877829644149,13.619999885559082,0.2595419480551815
1169,2003-07-01,12.449999809265135,13.029999732971193,12.390000343322756,13.029999732971193,369879.0,-0.04961836284554877,1.2068947373613337,1.6571453483778158,34.888888512128815,45.13154525940862,1.1977117158913906,1.361291862384828,0.4093979620917114,-1.1711126238572742,33.33473649694321,0.7100000381469709,0.23312731185218105,-1.2755001544952407,-2.2524660132857957,-0.2985342957046857,-1.7639830838905173,-0.7870172250999641,1.8978839302858983,4.545415137415568,-33.725265414343404,0.4884829293952774,7,0.9050002098083532,0.7500000000000018,-0.29249978065490545,-1.3399996757507306,0.7399997711181658,1,0.0995983767160682,1.0,13.100000381469727,1.7741917621108987,13.550000190734865,-1.8275948251481264,13.239999771118164,0.0995983767160682
1170,2003-07-02,12.829999923706055,13.050000190734865,12.8100004196167,12.84000015258789,507880.0,0.030522098013056054,-8.600137331197141,0.017241776202205183,38.18566177617119,42.40271896269297,0.656278109707296,0.952137176185591,0.01162836239744891,-1.524866338205097,32.449673746923224,0.6000003814697301,0.0976773028319613,-0.8460000514984127,-1.9000829423892398,0.20808283939241434,-1.3730414969438272,-0.3189586060529983,1.3612531441467155,34.10849561198905,-5.616688110907766,0.527041445445414,7,0.5150003433227557,0.8849997520446777,-0.6724998950958252,-1.7199997901916504,0.36999988555908025,2,0.10833985593050866,1.2068947373613337,12.449999809265135,1.0,13.100000381469727,1.7741917621108987,13.550000190734865,0.10833985593050866
1171,2003-07-03,13.140000343322756,13.229999542236328,12.869999885559082,12.949999809265135,345725.0,0.02416215288075807,-1.0571386531953504,-18.999618539004743,44.631589810267144,41.59714839610189,0.22930046764881418,0.6237090973505399,-0.2938853311815208,-1.8033578350751664,31.41702665001951,0.39999961853027344,-0.07004555240875021,-0.5039996623992895,-1.5833445625416598,0.5753452377430808,-1.0436721124704746,0.035672787671895634,0.9071525065676127,58.13953660298258,14.20543141265749,0.5396724500711848,7,0.10500001907348455,0.6049995422363263,-0.9650003910064715,-2.0300002098083514,0.21999931335448863,3,0.10578381684402172,-8.600137331197141,12.829999923706055,1.2068947373613337,12.449999809265135,1.0,13.100000381469727,0.10578381684402172
1172,2003-07-04,13.289999961853027,13.289999961853027,12.989999771118164,13.079999923706055,75263.0,0.011415495784708796,1.8571441546586982,1.105260251970064,45.548652772644154,41.10255425972902,-0.028757490117406803,0.37810747441762693,-0.4227332634946226,-1.9287996550907245,29.359497639526715,0.3000001907348633,-0.24223226145388033,-0.2810000419616703,-1.2356761515013641,0.6736760675780236,-0.7583380967315172,0.19633801280817664,0.6245806875119317,80.35711700818709,33.59580193375194,0.4773380547698468,7,-0.2199997901916504,0.505000114440918,-1.2799999713897705,-2.179999828338623,-0.039999961853027344,4,0.07900678658756455,-1.0571386531953504,13.140000343322756,-8.600137331197141,12.829999923706055,1.2068947373613337,12.449999809265135,0.07900678658756455
1173,2003-07-07,14.1899995803833,14.210000038146973,13.3100004196167,13.399999618530273,519711.0,0.06772006178431811,1.1686714871213888,3.7619038968942013,49.80915599850032,41.96970788419209,-0.9433008732640005,-0.5301722712829431,-1.2955226955257455,-2.8113727524909855,27.908076892958878,0.9200000762939453,-0.35479953419008936,0.6069995880126946,-0.3734214150962636,1.5874205911216528,0.11678908645821551,1.0972100895671737,-1.799999237060545,98.90107356498191,53.77194851146646,0.4902105015544789,7,-0.8899993896484375,-0.35499954223632635,-2.179999589920044,-3.0799994468688965,-0.6299991607666016,0,-0.020436925329718303,1.8571441546586982,13.289999961853027,-1.0571386531953504,13.140000343322756,-8.600137331197141,12.829999923706055,-0.020436925329718303
1174,2003-07-08,14.25,14.399999618530273,14.020000457763672,14.1899995803833,356525.0,0.004228359506059931,1.1111084620132614,0.07594990191640259,49.52015189957756,42.10879140255277,-0.9284986229566012,-0.585539806332779,-1.3189952231494004,-2.8612447331996904,26.677877223387767,0.37999916076660156,-0.4017010922715407,0.6450000286102302,-0.375784006028411,1.6657840632488714,0.1346080112909096,1.1553920459295508,-1.8235996627807598,90.56605697457168,49.15443452393505,0.5103920173193209,7,-0.8550000190734863,-0.41499996185302557,-1.9050002098083496,-3.0450000762939453,-0.15999984741210938,1,-0.04140351947985199,1.1686714871213888,14.1899995803833,1.8571441546586982,13.289999961853027,-1.0571386531953504,13.140000343322756,-0.04140351947985199
1175,2003-07-09,14.510000228881836,14.6899995803833,14.350000381469727,14.489999771118164,514769.0,0.01824563009697089,-1.2666670905229964,0.33333863148692683,54.51055750022469,44.69157456511256,-1.1722504548113282,-0.8331236091377932,-1.538048435479645,-3.0933749847500316,25.302968324264597,0.4399995803833008,-0.412304919806763,0.870000267028809,-0.22563706358953972,1.9656375976471576,0.3221816017196346,1.4178189323379833,-2.004655920410155,90.10992408331971,49.67076057875677,0.5478186653091742,7,-0.9700002670288086,-0.6750001907348615,-2.1025004386901855,-3.3050003051757812,-0.18000030517578125,2,-0.09097178688330432,1.1111084620132614,14.25,1.1686714871213888,14.1899995803833,1.8571441546586982,13.289999961853027,-0.09097178688330432
1176,2003-07-10,14.170000076293945,14.619999885559082,14.100000381469727,14.619999885559082,179091.0,-0.023432125928649405,1.311109886639865,-22.499475491131033,51.919560828793216,45.53260473108798,-0.76712829093516,-0.5015091462449917,-1.1602078590397564,-2.726240977220993,23.686718062791613,0.5199995040893555,-0.3490508703578534,0.5190001010894782,-0.5940214593200892,1.6320216614990457,-0.03751067911530548,1.075510881294262,-1.5335764515075674,69.41179044519204,29.935975677823677,0.5565107802047838,7,-0.630000114440918,-0.3350000381469709,-1.7225003242492676,-2.9250001907348633,0.039999961853027344,3,-0.0684544997746046,-1.2666670905229964,14.510000228881836,1.1111084620132614,14.25,1.1686714871213888,14.1899995803833,-0.0684544997746046
1177,2003-07-11,14.449999809265135,14.489999771118164,13.880000114440918,13.90999984741211,95353.0,0.01976003750625388,-1.0333341280626882,-1.2000004238554274,57.35294091866508,47.37412889077468,-1.012514080022017,-0.7573306016548056,-1.4215446710310022,-2.977682212406858,22.17702427079513,0.6099996566772461,-0.34210497091856595,0.758999824523924,-0.4099655695931279,1.927965218640976,0.17451712746539805,1.34348252158245,-1.6903616271429414,82.60870166146739,36.56395999069785,0.5844826970585258,7,-0.9099998474121076,-0.6149997711181605,-1.952499866485594,-3.1549997329711896,-0.09999942779540838,4,-0.07543253750695544,1.311109886639865,14.170000076293945,-1.2666670905229964,14.510000228881836,1.1111084620132614,14.25,-0.07543253750695544
1178,2003-07-14,14.989999771118164,14.989999771118164,14.460000038146973,14.460000038146973,305755.0,0.037370240067877925,1.0,0.9814810563180077,66.78831811921549,50.91850995822875,-1.4038539592445591,-1.2620109537873052,-1.9388011073947133,-3.4802648385278054,21.268489440165872,0.5399999618530291,-0.20405620615585285,1.2354998111724846,-0.07009099533464358,2.541090617679613,0.5827044079189214,1.8882952144260479,-2.1145399051003047,100.0,47.50014365431527,0.6527954032535638,7,-1.0899996757507324,-1.299999713897705,-1.8524999618530273,-3.054999828338623,-0.07999992370605469,0,-0.1160773714266955,-1.0333341280626882,14.449999809265135,1.311109886639865,14.170000076293945,-1.2666670905229964,14.510000228881836,-0.1160773714266955
1179,2003-07-15,15.65999984741211,15.739999771118164,14.920000076293945,14.979999542236328,480568.0,0.044696470081664774,-1.0500011920940324,1.283020090149259,67.95774216312425,54.22651889011244,-1.7552096658091472,-1.9160476222411376,-2.581671823391048,-4.097714027144859,20.136113105959286,0.8199996948242188,-0.1323177060540104,1.8329998970031731,0.282786366093692,3.3832134279126542,1.0578931315484326,2.6081066624579137,-2.615376788986225,95.69892803910682,40.74393167830428,0.7751067654547408,7,-1.3550000190734863,-1.5949997901916504,-2.265000104904175,-3.7249999046325684,-0.8599996566772443,1,-0.13409958162563107,1.0,14.989999771118164,-1.0333341280626882,14.449999809265135,1.311109886639865,14.170000076293945,-0.13409958162563107
1180,2003-07-16,15.619999885559082,15.869999885559082,15.279999732971193,15.59000015258789,378901.0,-0.002554276005286016,1.2264167918739644,0.04411723457011747,72.2846406496985,57.29908009449369,-1.4279978428396731,-1.8678518775672064,-2.508645150760504,-4.005181618734538,18.985559849283824,0.5900001525878888,0.002518933166248516,1.7269999504089348,-0.009240333689760405,3.46324023450763,0.8588798083595872,2.5951200924582825,-2.3058391558639695,87.43718448472347,26.71489249370663,0.8681201420493475,7,-1.190000057220459,-1.489999771118164,-2.2100000381469727,-3.684999942779541,0.42999935150146484,2,-0.09795132805255002,-1.0500011920940324,15.65999984741211,1.0,14.989999771118164,-1.0333341280626882,14.449999809265135,-0.09795132805255002
1181,2003-07-17,14.859999656677244,15.399999618530273,14.550000190734865,15.109999656677244,345120.0,-0.048655584791935214,1.0481915805487059,-8.333407508662619,61.31260154406267,59.05062995798465,-0.44517239619686677,-1.0996490817485434,-1.7047481625623195,-3.1963753126356327,17.32825595865954,1.069999694824217,0.2258603261482861,0.9259997367858865,-0.8627886516409724,2.7147881252127455,0.03160554257245707,1.820393930999316,-1.2391382282784562,49.24621381668164,-12.302283783827463,0.8943941942134291,7,-0.2699995040893537,-0.7299995422363263,-1.4249997138977033,-2.9249997138977033,2.1899995803833026,3,-0.03566620088938144,1.2264167918739644,15.619999885559082,-1.0500011920940324,15.65999984741211,1.0,14.989999771118164,-0.03566620088938144
1182,2003-07-18,14.899999618530273,15.1899995803833,14.789999961853027,14.789999961853027,222048.0,0.0026917875354766085,-6.272743035988313,-0.4399986267089844,66.72861412359472,60.93056974966179,-0.2601325899953313,-1.123203060998975,-1.70173815060134,-3.190673222548144,16.102362028779115,0.39999961853027344,0.4271875046935971,0.9189997196197517,-0.921319358508093,2.7593187977475964,-0.001159819444170651,1.839159258683674,-1.0092415752722506,31.205647375839707,-34.9363672061518,0.9201595390639226,7,-0.024999618530273438,-0.7699995040893555,-1.2799997329711914,-2.5999999046325666,1.739999771118164,4,-0.0463086978556152,1.0481915805487059,14.859999656677244,1.2264167918739644,15.619999885559082,-1.0500011920940324,15.65999984741211,-0.0463086978556152
1183,2003-07-21,14.31999969482422,15.289999961853027,14.260000228881836,15.0,141747.0,-0.03892617037283275,-1.5750017881410485,-6.1818402503836225,67.60828378328142,62.94036218118445,0.38023264018480596,-0.5169384763783089,-1.0900615794264095,-2.5701153482083914,14.725875941842375,1.0299997329711914,0.5702719557431841,0.3054997920990008,-1.53384177431359,2.1448413585115915,-0.6141709911072954,1.225170575305297,-0.19173263049007083,3.726675697944734,-67.3067200621166,0.9196707832062955,7,0.5550003051757795,-0.18999958038330256,-0.6824998855590838,-1.8750000000000018,1.6800003051757795,0,0.0020950200617915193,-6.272743035988313,14.899999618530273,1.0481915805487059,14.859999656677244,1.2264167918739644,15.619999885559082,0.0020950200617915193
1184,2003-07-22,14.899999618530273,14.949999809265135,14.43000030517578,14.539999961853027,293961.0,0.04050278883146108,1.2608672215945194,-0.5294110222262128,68.78402548854605,64.52630306877572,-0.10936993924322458,-1.0109421240846252,-1.6355054220472667,-3.098428008672496,14.49847918794498,0.6300001144409144,0.726180237005714,0.7979997158050534,-1.0346697002452991,2.630669131855406,-0.11833499222012378,1.7143344238302305,-0.6399993896484375,39.75152336176784,-34.467458123558416,0.9163347080251762,7,-0.024999618530273438,-0.7699995040893555,-1.2149996757507324,-2.184999942779541,1.5799999237060547,1,0.0006711563179773172,-1.5750017881410485,14.31999969482422,-6.272743035988313,14.899999618530273,1.0481915805487059,14.859999656677244,0.0006711563179773172
1185,2003-07-23,15.119999885559082,15.170000076293945,14.84000015258789,15.170000076293945,254138.0,0.014765118970553992,12.199946594442007,-0.13888955116335133,68.26567817679994,66.34253832966535,-0.26121129325168013,-1.1729415987564487,-1.8234835190241832,-3.267012713495312,14.358057796879912,0.3299999237060547,0.8063807288684828,0.9429999828338627,-0.9289658622212791,2.8149658278890026,0.007017060306292677,1.8789829053614326,-0.8599996566772461,75.43860676473344,-0.780677788766198,0.9359829225275703,7,-0.24499988555908203,-0.9899997711181641,-1.4225001335144043,-2.369999885559082,1.3000001907348633,2,-0.021164001140624666,1.2608672215945194,14.899999618530273,-1.5750017881410485,14.31999969482422,-6.272743035988313,14.899999618530273,-0.021164001140624666
1186,2003-07-24,15.640000343322756,15.800000190734865,14.960000038146973,15.149999618530273,154899.0,0.03439156492721396,1.0740733763703127,-9.799977111903752,70.29360975719028,67.78039042283481,-0.6154888308398263,-1.585194783418162,-2.312173866046864,-3.7280600636358443,14.542286930934118,0.8400001525878924,0.9052070013682716,1.3430004119873065,-0.5829780815926657,3.268978905567277,0.38001116519732037,2.3059896587772926,-1.2100000381469762,89.61039926133589,13.339728105795814,0.9629892467899854,7,-0.5750002861022967,-1.5100002288818377,-1.942500591278078,-2.8900003433227557,0.8900003433227521,3,0.026214762451257423,12.199946594442007,15.119999885559082,1.2608672215945194,14.899999618530273,-1.5750017881410485,14.31999969482422,0.026214762451257423
1187,2003-07-25,15.170000076293945,15.600000381469727,15.109999656677244,15.399999618530273,214733.0,-0.03005116730892332,-1.8000010899122982,-0.46938612658937207,59.14179300327078,66.93077652106317,-0.03644898081197212,-1.0409767786566952,-1.7973037805979128,-3.1942156752781194,14.609634627616968,0.5300006866455114,0.9484489468112578,0.7920001506805416,-1.1379585703620378,2.7219588717231193,-0.17297920984074722,1.7569795112018305,-0.567199821472169,59.09090064633104,-13.725748997669463,0.9649793605212892,7,-0.10500001907348633,-1.0399999618530273,-1.6050002574920654,-2.4200000762939453,1.1299991607666016,4,0.12392875091045408,1.0740733763703127,15.640000343322756,12.199946594442007,15.119999885559082,1.2608672215945194,14.899999618530273,0.12392875091045408
1188,2003-07-28,16.5,16.5,15.329999923706055,15.34000015258789,828427.0,0.08767303342235544,1.0172417762022052,-5.043487635380559,66.96832305820145,66.82084106496063,-1.2624948931455027,-2.21685637739054,-3.040586095675266,-4.449913703691241,15.401924663783745,1.3299999237060547,1.075010077371374,1.9520000934600823,-0.09914181027495772,4.003141997195124,0.9264291415925623,2.9775710453276023,-1.7451357894897477,100.0,28.212868751529143,1.0255709518675207,7,-1.119999885559082,-2.054999828338623,-3.010000228881836,-3.684999942779541,-0.4200000762939453,0,0.008484811493844724,-1.8000010899122982,15.170000076293945,1.0740733763703127,15.640000343322756,12.199946594442007,15.119999885559082,0.008484811493844724
1189,2003-07-29,13.6899995803833,14.550000190734865,13.649999618530273,13.75,2019923.0,-0.17030305573434545,-11.857119501910775,-0.05172450647347634,45.53376614350677,63.84852167538378,1.384241447760365,0.7281368219215558,-0.16248217487000005,-1.5781633098374748,16.145204899626968,2.8500003814697266,1.0844571403895102,-0.9200003147125244,-2.7691423603722143,0.9291417309471637,-1.8445713375423693,0.004570708117320521,2.810000419616699,1.4035072455814768,-65.25418124408701,0.9245710228298444,7,1.385000228881836,0.7550005912780762,-0.19999980926513672,-0.869999885559082,2.9499998092651367,1,0.16873633969476143,1.0172417762022052,16.5,-1.8000010899122982,15.170000076293945,1.0740733763703127,15.640000343322756,0.16873633969476143
1190,2003-07-30,14.220000267028807,14.470000267028807,13.850000381469727,13.949999809265135,642348.0,0.03871444140911118,-1.638301239778435,-4.499976158308829,50.26680993152375,62.621211496212794,0.7093635963255434,0.32423448922098785,-0.6039213724921773,-2.0458986228732083,16.961633314656485,0.780000686645506,1.0004406293683719,-0.4594996452331568,-2.122021174204887,1.2030218837385753,-1.290760409719022,0.3717611192527084,2.279999732971193,20.00002007735128,-44.39630391103438,0.8312607644858658,7,0.8549995422363299,0.22499990463257014,-0.83500027656555,-1.3700003623962385,2.220000267028807,2,0.1589310290273107,-11.857119501910775,13.6899995803833,1.0172417762022052,16.5,-1.8000010899122982,15.170000076293945,0.1589310290273107
1191,2003-07-31,14.529999732971193,14.529999732971193,14.0600004196167,14.300000190734865,197051.0,0.021800243327784408,3.0869586850878368,0.8518487121886436,50.425531439999304,60.80975786470219,0.38848415343035647,0.13039505344794122,-0.8350830140020467,-2.299500877708544,17.86539728039041,0.46999931335449396,0.853375894956395,-0.2190001487731923,-1.718795305213023,1.2807950076666383,-0.9688977269931076,0.530897429446723,1.9130002593994124,30.87719286504479,-29.925912361172195,0.7498975782199151,7,0.5450000762939435,-0.08499956130981623,-1.1449997425079363,-1.6799998283386248,1.7899999618530291,3,0.13007573145607143,-1.638301239778435,14.220000267028807,-11.857119501910775,13.6899995803833,1.0172417762022052,16.5,0.13007573145607143
1192,2003-08-01,14.34000015258789,14.5,14.140000343322756,14.15999984741211,341203.0,-0.013076365029254577,-2.2727343661947774,0.7826115801170949,46.408842340689525,58.45426437108087,0.548359972916904,0.424874887909251,-0.5610251201185452,-2.0759903710035523,18.717658917103858,0.3899993896484375,0.6713418741907837,-0.461499738693238,-1.8123712835437047,0.8893718061572287,-1.1369355111184714,0.21393603373199532,2.047139832305909,24.210541814095773,-30.32763458610744,0.6754357724252334,8,0.7349996566772461,0.10500001907348633,-0.8925001621246338,-1.3950004577636719,2.4099998474121094,4,0.152719700889431,3.0869586850878368,14.529999732971193,-1.638301239778435,14.220000267028807,-11.857119501910775,13.6899995803833,0.152719700889431
1193,2003-08-04,13.899999618530273,14.449999809265135,13.800000190734865,14.1899995803833,199137.0,-0.030683439984358185,-1.6530660703268434,-1.6111081676768533,40.022676251848694,55.258558900336716,1.0309316568653895,0.8875400275357137,-0.04099079005691486,-1.6037392623261333,18.177772563428498,0.6499996185302699,0.5924518836613792,-0.8870002746582024,-2.2713200797693993,0.4973195304529945,-1.5791601772138009,-0.19484037210260396,2.432397559036257,27.77776011715346,-20.663490381574622,0.6921599025555986,8,1.1750001907348633,0.5450005531311035,-0.4524996280670166,-0.9549999237060547,2.8999996185302734,0,0.17266184779824045,-2.2727343661947774,14.34000015258789,3.0869586850878368,14.529999732971193,-1.638301239778435,14.220000267028807,0.17266184779824045
1194,2003-08-05,13.65999984741211,13.90999984741211,13.65999984741211,13.84000015258789,235905.0,-0.017266171057891078,-1.7777730682829653,0.620690789149158,39.135256477556894,52.0218453781986,1.20305382819717,1.1394946079433055,0.26307463731974323,-1.337826247205994,17.435949128866017,0.25,0.4676083882396185,-1.097500038146972,-2.553303415002407,0.3583033387084633,-1.8254017265746896,-0.3695983497192543,2.618749378973696,0.0,-41.711234737705055,0.7279016884277177,8,1.4149999618530273,0.7850003242492676,-0.22499990463256836,-0.619999885559082,2.190000534057617,1,0.17715959760807864,-1.6530660703268434,13.899999618530273,-2.2727343661947774,14.34000015258789,3.0869586850878368,14.529999732971193,0.17715959760807864
1195,2003-08-06,13.1899995803833,13.489999771118164,12.899999618530273,13.489999771118164,325998.0,-0.034407047751018105,2.9333318498408953,1.666664900606112,40.435281792688954,48.704253382142895,1.531551983866855,1.5868941692417842,0.7736572772764418,-0.8461390693058597,16.614788267439085,0.7600002288818359,0.36405439933860073,-1.5015002727508548,-3.115625914072787,0.11262536857107719,-2.30856309341182,-0.6944374520898897,3.036174653845393,17.791407453520062,-22.017972291762025,0.8070628206609657,8,1.510000228881836,1.4650006294250488,0.08750033378601074,-0.14999961853027344,2.020000457763672,2,0.2615617830948316,-1.7777730682829653,13.65999984741211,-1.6530660703268434,13.899999618530273,-2.2727343661947774,14.34000015258789,0.2615617830948316
1196,2003-08-07,13.199999809265135,13.369999885559082,13.010000228881836,13.149999618530273,160737.0,0.0007581674905210445,-1.181822910796494,-0.16666719648538855,40.22988808140825,46.60293061304706,1.2728979943928707,1.5815867093186124,0.796488092019116,-0.8319386755952376,16.227849501023435,0.3599996566772461,0.19678273165805393,-1.4430000305175792,-3.1769473296066284,0.29094726857147,-2.309973680062104,-0.5760263809730546,2.89312744033562,18.75000745057871,-21.23278848925875,0.8669736495445249,8,1.5000000000000018,1.485000133514406,0.33000016212463557,-0.1599998474121076,2.25,3,0.24545460390979001,2.9333318498408953,13.1899995803833,-1.7777730682829653,13.65999984741211,-1.6530660703268434,13.899999618530273,0.24545460390979001
1197,2003-08-08,13.359999656677244,13.670000076293945,13.050000190734865,13.300000190734865,241662.0,0.012121200736670001,-1.214287417277197,1.1999847412691165,44.20289946881041,44.073439103114715,0.9265898796429681,1.407924856964014,0.6654078273652093,-0.970713266702262,16.077468389062773,0.6199998855590803,0.009688911996647676,-1.2285001754760767,-3.0540877989709134,0.59708744801876,-2.141293987223495,-0.31570636372865835,2.605402487680692,29.677418163986353,-14.27637927606633,0.9127938117474186,8,0.36500024795532404,1.3400001525878924,0.13500046730041682,-0.2849998474121076,2.1900005340576207,4,0.22155689477638485,-1.181822910796494,13.199999809265135,2.9333318498408953,13.1899995803833,-1.7777730682829653,13.65999984741211,0.22155689477638485
1198,2003-08-11,13.25,13.420000076293945,13.0600004196167,13.199999809265135,121189.0,-0.008233507447903854,-1.181822910796494,0.8333439298090245,39.43662401793543,43.395978866940126,0.5890391921339564,1.4555090189908597,0.7730191014331407,-0.8303322332661693,15.295102568551833,0.3599996566772461,-0.25988856972515073,-1.2514998435974114,-3.1604625242744717,0.6574628370796489,-2.2059811839359416,-0.29701850325888124,2.59278604332483,34.65349526278915,-9.425717525842572,0.9544813403385303,8,0.4649996757507324,1.4499998092651367,0.18250012397766113,-0.17500019073486328,2.630000114440918,0,0.26415094339622636,-1.214287417277197,13.359999656677244,-1.181822910796494,13.199999809265135,2.9333318498408953,13.1899995803833,0.26415094339622636
1199,2003-08-12,13.5600004196167,13.630000114440918,13.220000267028807,13.220000267028807,202616.0,0.023396258084279253,-1.411762725936549,6.7999771119035115,40.126587565634516,42.26928749295244,0.28905652098565326,1.033081926761131,0.46966373693841845,-1.105445119624843,13.57690181850506,0.40999984741211115,-0.42025236767706886,-0.8364994525909424,-2.707803921823963,1.0348050166420784,-1.7721516872074528,0.09915278202556799,2.165074166716348,85.7143387944573,43.71811188031879,0.9356522346165104,8,0.1549992561340332,1.1399993896484375,0.00749969482421875,-0.4850006103515625,2.5199995040893555,1,0.23893795849421018,-1.181822910796494,13.25,-1.214287417277197,13.359999656677244,-1.181822910796494,13.199999809265135,0.23893795849421018
1200,2003-08-13,14.09000015258789,14.140000343322756,13.600000381469727,13.699999809265135,345687.0,0.039085524820815065,1.2040782167484338,1.1470593185158582,40.202275387115165,41.13337015374308,-0.29203342917320896,0.40325650512923517,-0.05287574011281215,-1.5872215812376176,11.615225279499885,0.5799999237060565,-0.768905177524946,-0.2299997329711907,-2.013751061818162,1.5537515958757808,-1.1218753973946765,0.6618759314522951,1.5220714350330464,95.57520480786825,57.1397595089103,0.8918756644234862,8,-0.3900003433227539,0.6099996566772461,-0.47500014305114746,-1.015000343322754,1.25,2,0.12491129949055257,-1.411762725936549,13.5600004196167,-1.181822910796494,13.25,-1.214287417277197,13.359999656677244,0.12491129949055257
1201,2003-08-14,14.329999923706055,14.350000381469727,14.149999618530273,14.260000228881836,170127.0,0.01703334056203576,2.6363573311138855,0.17948623898079122,44.53124922389789,40.9247486963218,-0.6295953288782457,0.12808142106070264,-0.2811831070717261,-1.7670536163388455,10.91438377173304,0.26000022888183594,-0.7248952571059721,0.03650002479553294,-1.7291283605636352,1.8021284101547028,-0.8463141678840511,0.919314217475117,1.1735887851512565,98.46150347467518,60.05128872680802,0.8828141926795848,8,-0.6550002098083496,0.36999988555908203,-0.6424999237060547,-1.255000114440918,0.9800004959106445,3,0.061409638459602345,1.2040782167484338,14.09000015258789,-1.411762725936549,13.5600004196167,-1.181822910796494,13.25,0.061409638459602345
1202,2003-08-15,14.210000038146973,14.380000114440918,14.109999656677244,14.380000114440918,88655.0,-0.008374032533005615,2.176474548126893,-2.42858310626703,32.30293765579198,40.06699996342661,-0.5922574205485862,0.20420763711121204,-0.18191494653754958,-1.5917631011659097,10.15509312311126,0.27000045776367365,-0.777252950315038,-0.04899988174438441,-1.7915438431583226,1.6935440796695538,-0.9202718624513526,0.8222720989625838,1.1894451070972565,87.12120336387018,54.16765602404437,0.8712719807069688,8,-0.570000171661377,0.48999977111816406,-0.5225000381469727,-1.135000228881836,0.3000001907348633,4,0.0872624748620241,2.6363573311138855,14.329999923706055,1.2040782167484338,14.09000015258789,-1.411762725936549,13.5600004196167,0.0872624748620241
1203,2003-08-18,14.350000381469727,14.43000030517578,14.199999809265135,14.3100004196167,203641.0,0.009852240882964214,1.3000071525642352,-0.235293787656094,58.684220631036226,42.239107091590974,-0.7394761202320819,0.07016764170472811,-0.31565729889545224,-1.6656767781334736,10.208836081272908,0.23000049591064453,-0.8567515980482234,0.08950042724609375,-1.6533162604203788,1.8323171149125663,-0.7819079165871425,0.96090877107933,0.9494669427059446,93.38843626578995,54.11237675470898,0.8714083438332366,8,-0.6850004196166992,0.34999942779541016,-0.6625003814697266,-1.2750005722045898,-0.35000038146972656,0,0.08362367786517333,2.176474548126893,14.210000038146973,2.6363573311138855,14.329999923706055,1.2040782167484338,14.09000015258789,0.08362367786517333
1204,2003-08-19,14.90999984741211,14.90999984741211,14.539999961853027,14.550000190734865,310735.0,0.03902435198994936,1.0555568801044803,8.999999999999956,59.00782984254411,44.302723541574885,-1.2332005233905683,-0.5154727760216389,-0.8582492156574624,-2.157418679360953,10.482400189439955,0.5599994659423828,-0.8678118366516507,0.648999881744384,-1.094594881817148,2.3925946453059144,-0.222797500036382,1.52079726352515,0.2934887685377454,100.0,55.877931013948015,0.8717973817807655,8,-0.9499998092651367,-0.21000003814697266,-1.114999771118164,-1.8350000381469727,-0.7100000381469744,1,0.06505702729414642,1.3000071525642352,14.350000381469727,2.176474548126893,14.210000038146973,2.6363573311138855,14.329999923706055,0.06505702729414642
1205,2003-08-20,14.800000190734865,14.949999809265135,14.5600004196167,14.800000190734865,161027.0,-0.0073775759760544846,1.6000025431380276,0.0,53.71901542956076,45.80151546914739,-0.9731414477528819,-0.4539501542799389,-0.731761309466366,-1.989486776906423,10.503711435624574,0.3899993896484357,-0.7783568363263349,0.5550002098083517,-1.1610603468909506,2.271060766507654,-0.3030300685413003,1.4130304881580038,0.31134886531820705,82.14290579970161,34.84405605181394,0.8580302783496516,8,-0.8000001907348651,-0.10000038146972834,-0.615000247955324,-1.495000362396242,-1.6500005722045916,2,0.08648646732940568,1.0555568801044803,14.90999984741211,1.3000071525642352,14.350000381469727,2.176474548126893,14.210000038146973,0.08648646732940568
1206,2003-08-21,16.049999237060547,16.469999313354492,15.100000381469727,15.25,869534.0,0.08445939393353585,-1.4909106041795268,100.0,68.2302727631349,48.47122361296122,-1.9851088452353398,-1.7619966885693188,-1.9549203454389747,-3.17960459757942,10.323445973148027,1.6699991226196271,-0.6196426228948919,1.784499311447144,-0.009742622697000769,3.5787412455912904,0.8873783443750707,2.681620278519217,-3.1499996185302734,82.20338400873825,30.66279176977298,0.8971209670720731,8,-1.2849993705749512,-1.3499994277954102,-1.7699992656707764,-2.679999351501465,-3.32999897003174,3,-0.044236705185207725,1.6000025431380276,14.800000190734865,1.0555568801044803,14.90999984741211,1.3000071525642352,14.350000381469727,-0.044236705185207725
1207,2003-08-22,17.049999237060547,17.780000686645508,16.0,16.200000762939453,743255.0,0.06230529891184866,-1.8480010986328126,1.0624991059294757,80.00000726609271,52.978266196089805,-2.689462894490802,-2.7551903555792734,-2.9062354823673786,-4.114737540502524,10.451936515879073,1.7800006866455078,-0.4025071616948388,2.690499353408814,0.5359306158901482,4.845068090927482,1.6132149846494812,3.767783722168147,-4.078599624633789,79.60890305370172,24.027167484921762,1.0772843687593336,8,-1.5499987602233887,-1.7099990844726562,-2.6899991035461426,-3.679999351501465,-4.529998779296875,4,-0.10205272113219321,-1.4909106041795268,16.049999237060547,1.6000025431380276,14.800000190734865,1.0555568801044803,14.90999984741211,-0.10205272113219321
1208,2003-08-25,16.639999389648438,16.950000762939453,16.5,16.799999237060547,264055.0,-0.024046912947709553,-1.0454643974926956,-0.1882354525136656,77.4907799721288,57.12984313014473,-1.95344746633387,-2.460305472796378,-2.4535679049031422,-3.649100786112836,9.67822502408481,0.5499992370605469,-0.17235627058474634,2.273499536514283,0.08894861941725907,4.458050453611309,1.181224077965771,3.365774995062795,-3.4762557342529288,64.81478265502282,2.1113553100388174,1.0922754585485126,8,-0.9499988555908203,-1.2999992370605469,-2.1374993324279785,-3.2699995040893555,-3.8899993896484375,0,-0.12800476195279498,-1.8480010986328126,17.049999237060547,-1.4909106041795268,16.049999237060547,1.6000025431380276,14.800000190734865,-0.12800476195279498
1209,2003-08-26,16.0,17.100000381469727,15.899999618530273,16.600000381469727,376721.0,-0.03846150319251662,-1.9999976158176196,3.750005960470162,75.13418408857612,61.011166319195944,-1.0403383326925137,-1.7269130798974217,-1.7932544918225037,-2.952629430666919,10.87288976843434,1.2000007629394531,0.004917809182881427,1.5180001258850098,-0.7582901563827846,3.794290408152804,0.37985498475111257,2.656145267018907,-2.6516060633544907,44.72048015424644,-22.686479578909534,1.1381451411338976,8,-0.05499982833862305,-0.6599998474121094,-1.497499942779541,-2.630000114440918,-3.3500003814697266,1,-0.125,-1.0454643974926956,16.639999389648438,-1.8480010986328126,17.049999237060547,-1.4909106041795268,16.049999237060547,-0.125
1210,2003-08-27,16.479999542236328,16.479999542236328,16.149999618530273,16.209999084472653,357465.0,0.029999971389770508,1.4444397349496318,-0.45000047683686095,77.06271922915379,64.62577409755771,-1.2803011897135868,-2.1385631599382826,-2.249844960669215,-3.3737505390296327,12.132115680049136,0.4799995422363281,0.26639088316376913,1.8849997043609612,-0.5550215175894664,4.325020926311387,0.6649890933857474,3.105010315336175,-2.9543413355908186,51.492500135222464,-21.1575794158935,1.2200106109752131,8,-0.5349993705749512,-1.1399993896484375,-1.9774994850158691,-3.109999656677246,-3.4099998474121076,2,-0.13834950220282582,-1.9999976158176196,16.0,-1.0454643974926956,16.639999389648438,-1.8480010986328126,17.049999237060547,-0.13834950220282582
1211,2003-08-28,16.420000076293945,16.799999237060547,16.350000381469727,16.680000305175778,280771.0,-0.0036407443937489514,-1.2499964237179029,-0.962962178047135,75.6711607263867,69.44446554984602,-0.9975621094689462,-2.0339935449228044,-2.1582691091262234,-3.25206904633232,13.476852300463419,0.4499988555908203,0.5219121013238013,1.7305002212524414,-0.8417356572107231,4.302736099715606,0.44438228202085917,3.0166181604840236,-2.7241681704484364,27.65958310252399,-48.3431927709242,1.2861179392315818,8,-0.42999982833862305,-1.0799999237060547,-1.9175000190734863,-3.0500001907348633,-2.6599998474121094,3,-0.19914740819548904,1.4444397349496318,16.479999542236328,-1.9999976158176196,16.0,-1.0454643974926956,16.639999389648438,-0.19914740819548904
1212,2003-08-29,16.530000686645508,16.879999160766598,16.299999237060547,16.850000381469727,212557.0,0.0066991845213431045,2.052653241512276,1.2307669735539177,77.51679731690966,71.53697407049862,-0.8312802027558082,-2.078055444051934,-2.23218504927776,-3.3019958652706425,14.915289876683385,0.5799999237060511,0.7619380104147027,1.7310008049011234,-0.9622021745626199,4.4242037843648685,0.38439931516925085,3.077602294632996,-2.6708020295679997,52.50005563096642,-27.546190346885503,1.3466014897318723,8,-0.37000036239624023,-1.1900005340576172,-1.9325006008148193,-3.160000801086426,-2.8800010681152344,4,-0.2304900339595738,-1.2499964237179029,16.420000076293945,1.4444397349496318,16.479999542236328,-1.9999976158176196,16.0,-0.2304900339595738
1213,2003-09-01,16.299999237060547,16.729999542236328,16.239999771118164,16.5,122772.0,-0.013914182699990896,-2.0625014901175405,0.6250029802350809,73.29931677648253,73.12491706315843,-0.3303190440901549,-1.7486892424017206,-1.958033809633326,-3.011530494948179,16.69237000893994,0.48999977111816406,0.9536501324595594,1.3809993743896491,-1.357043474599088,4.119042223378386,0.011977949895282336,2.7500207988840177,-2.283968498800318,33.33328035146055,-44.095943104013095,1.3690214244943681,9,-0.12999868392944336,-0.9599990844726562,-1.7024991512298584,-2.929999351501465,-2.6299991607666016,0,-0.2319017764554533,2.052653241512276,16.530000686645508,-1.2499964237179029,16.420000076293945,1.4444397349496318,16.479999542236328,-0.2319017764554533
1214,2003-09-02,16.079999923706055,16.399999618530273,16.020000457763672,16.399999618530273,261276.0,-0.013496891021583024,1.374997019764919,1.5999923706345724,67.86355979882774,74.6965331041881,0.0816885878287863,-1.4104060087298702,-1.6794118838815137,-2.735245466220677,18.25975572740106,0.37999916076660156,1.259204634314214,1.0400000572204586,-1.6775915095748708,3.757591624015788,-0.318795726177207,2.3987958406181225,-1.9134103875104156,6.97669260812579,-65.34168318705962,1.3587957833976643,9,0.3600006103515625,-0.7399997711181641,-1.1674997806549072,-2.3949999809265137,-2.1599998474121094,1,-0.20708954847672467,-2.0625014901175405,16.299999237060547,2.052653241512276,16.530000686645508,-1.2499964237179029,16.420000076293945,-0.20708954847672467
1215,2003-09-03,16.639999389648438,16.709999084472653,16.299999237060547,16.34000015258789,279473.0,0.034825837599464116,-1.157887868292909,-0.9374985098824595,69.60951148862311,74.84978185146457,-0.21217100239420716,-1.790487018684221,-2.188224654955434,-3.2392828858378326,19.134376001596,0.629999160766598,1.406174599019547,1.427499532699585,-1.233033303523566,4.088032368922736,0.0972331145880112,2.7577659508111605,-2.328873407434804,72.09300778243802,2.9542656758061554,1.330266418111575,9,0.20000076293945312,-1.2999992370605469,-1.8799993991851807,-2.9549994468688965,-2.1399993896484375,2,-0.23978364888644765,1.374997019764919,16.079999923706055,-2.0625014901175405,16.299999237060547,2.052653241512276,16.530000686645508,-0.23978364888644765
1216,2003-09-04,16.440000534057614,16.600000381469727,16.34000015258789,16.530000686645508,361421.0,-0.012019162435501163,1.2608760552634635,-0.3000012715690008,68.67673216991385,73.59164017411136,0.05472194680082154,-1.4074715703254697,-1.9260573362008842,-2.9815217635457323,20.05626184220441,0.2999992370605469,1.5206032302178603,1.0655006408691374,-1.4707330921541732,3.601734373892448,-0.2026162256425188,2.3336175073807937,-1.9901195636667044,48.837291826998566,-17.28212177533503,1.2681168665116556,9,0.059999465942386365,-1.100000381469723,-1.6800005435943568,-2.7550005912780726,-2.370000839233393,3,-0.20498787893905446,-1.157887868292909,16.639999389648438,1.374997019764919,16.079999923706055,-2.0625014901175405,16.299999237060547,-0.20498787893905446
1217,2003-09-05,16.319999694824222,16.700000762939453,16.200000762939453,16.450000762939453,339236.0,-0.00729932088413221,-1.7027105048817957,1.444453863433973,66.55462456948399,72.37651179603971,0.0673670027948603,-1.111322947203588,-1.7539944440715551,-2.8038700426970955,21.36330581675455,0.5,1.6817501867121187,0.7974997997283975,-1.5845367467318603,3.179536346188657,-0.3935184735017323,1.9885180729585272,-1.7369139357831287,42.25346815529649,-19.573208893653025,1.1910182732301295,9,0.1800003051757777,-0.9799995422363317,-1.5599997043609655,-2.6349997520446813,-1.7399997711181676,4,-0.15686271530717444,1.2608760552634635,16.440000534057614,-1.157887868292909,16.639999389648438,1.374997019764919,16.079999923706055,-0.15686271530717444
1218,2003-09-08,16.75,16.75,16.040000915527347,16.200000762939453,286159.0,0.026348058407877906,1.5818184340299082,-4.2307286011914655,65.80756745773601,71.3402210592797,-0.3859785597735659,-1.3340658957996698,-2.1113555901405725,-3.1731337523236363,22.63835753510299,0.7099990844726527,1.6807451564950426,1.0525001049041744,-1.1327117600752672,3.2377119698836143,-0.040105827585545484,2.1451060373938944,-2.03903764385473,100.0,41.22562365906551,1.0926059324897202,9,-0.3000001907348633,-1.4099998474121094,-1.9900000095367432,-2.940000057220459,-2.279999732971193,0,-0.18507464963998366,-1.7027105048817957,16.319999694824222,1.2608760552634635,16.440000534057614,-1.157887868292909,16.639999389648438,-0.18507464963998366
1219,2003-09-09,16.799999237060547,17.100000381469727,16.620000839233402,17.079999923706055,281523.0,0.002985029078241608,1.9999821186960731,-0.5090928637318888,67.36111076617667,70.26226456339336,-0.34706117211468523,-1.189893341377406,-2.0656823433255127,-3.1627664114763174,24.408413908656236,0.4799995422363246,1.513664809661126,0.9404994010925289,-1.0491415569980589,2.9301403591831168,-0.054321077952764085,1.9353198801378237,-1.9662753476952677,71.69799098507399,15.223607534609528,0.9948204790452942,9,-0.23999881744384766,-1.4599990844726562,-2.03999924659729,-2.989999294281006,-1.5099992752075195,1,-0.18630948231603905,1.5818184340299082,16.75,-1.7027105048817957,16.319999694824222,1.2608760552634635,16.440000534057614,-0.18630948231603905
1220,2003-09-10,15.850000381469727,16.680000305175778,15.850000381469727,16.620000839233402,261150.0,-0.056547553496022585,-1.1558426760333025,2.749994891042989,48.16850770153541,67.20641422729877,0.563424440917359,-0.10675232304362403,-1.041327927903538,-2.196112482597055,25.896346109394475,0.9499988555908203,1.3552904013153189,-0.09749946594238246,-1.9049558930156714,1.7099569611309047,-1.001227679479026,0.8062287475942611,-0.898425420213238,0.0,-51.02138131068806,0.9037282135366437,9,0.625,-0.5100002288818359,-1.0900003910064697,-2.0400004386901855,-0.6900005340576172,2,-0.12176657783757217,1.9999821186960731,16.799999237060547,1.5818184340299082,16.75,-1.7027105048817957,16.319999694824222,-0.12176657783757217
1221,2003-09-11,15.210000038146973,15.869999885559082,15.210000038146973,15.399999618530273,405846.0,-0.04037856958482977,-5.947382158219938,0.24675255510252497,31.96078339708305,62.14463490287359,1.1328695371307518,0.6351185853275254,-0.342869603154103,-1.5335889462117613,26.879656890991587,0.6599998474121094,1.2327974138609683,-0.7814998149871819,-2.4615154133049195,0.8985157833305557,-1.6215076141460507,0.0585079841716869,-0.14528804787492255,0.0,-45.446990009125464,0.8400077991588686,9,0.945000171661377,0.18500041961669922,-0.5325000286102295,-1.4000000953674316,-0.14000034332275213,3,-0.04667981830153045,-1.1558426760333025,15.850000381469727,1.9999821186960731,16.799999237060547,1.5818184340299082,16.75,-0.04667981830153045
1222,2003-09-12,15.449999809265135,16.180000305175778,15.25,15.710000038146973,310710.0,0.01577907761447994,-1.818183394503356,1.368425279452298,37.93103248162238,58.214825536778015,0.8085930105887176,0.5194100645182065,-0.5252529734624432,-1.742096388380661,28.100898567456152,0.970000267028805,1.0431809691682865,-0.6035000324249271,-2.086686480256544,0.8796864154066881,-1.3450932563407338,0.1380931914908814,-0.27667627113814675,12.698398281569926,-29.04708832715647,0.7415932239158077,9,0.7050004005432147,-0.034999370574949396,-0.7574999332427961,-1.1249999999999982,-0.7699995040893555,4,-0.08932039685938042,-5.947382158219938,15.210000038146973,-1.1558426760333025,15.850000381469727,1.9999821186960731,16.799999237060547,-0.08932039685938042
1223,2003-09-15,15.550000190734865,15.949999809265135,15.550000190734865,15.630000114440918,119204.0,0.006472516679887574,-9.000000000000355,0.3076917433884663,44.874715608352126,55.66050951561406,0.660473007970813,0.5416930466269445,-0.5943011322720615,-1.8120982934352554,29.320664492684994,0.5,0.8638132009654118,-0.5634996414184545,-1.8390883555198254,0.7120890726829163,-1.2012939984691382,0.07429471563223089,-0.3400001525878924,17.989422795032308,-22.413953900638102,0.6377943570506854,9,0.6050000190734846,-0.12999963760376154,-1.3375003337860125,-1.1950001716613787,-1.300000190734865,0,-0.06237943762899534,-1.818183394503356,15.449999809265135,-5.947382158219938,15.210000038146973,-1.1558426760333025,15.850000381469727,-0.06237943762899534
1224,2003-09-16,15.880000114440918,15.890000343322756,15.449999809265135,15.539999961853027,101006.0,0.02122185978509994,1.444443267070737,-4.250005960470256,42.92453307620106,52.69551191423384,0.334271891022933,0.30365782134554564,-0.8908103263858642,-2.1058844696305243,29.933486093865024,0.44000053405762074,0.6600633588962008,-0.28199973106384135,-1.4325525569812605,0.8685530948535796,-0.8572761440225527,0.2932766818948682,-0.630000114440918,45.57822820319369,6.305839195099438,0.5752764129587102,9,0.27500009536743164,-0.37999963760375977,-1.6725003719329834,-1.4749999046325684,-1.8500003814697248,1,-0.08879092174123404,-9.000000000000355,15.550000190734865,-1.818183394503356,15.449999809265135,-5.947382158219938,15.210000038146973,-0.08879092174123404
1225,2003-09-17,16.079999923706055,16.299999237060547,15.989999771118164,16.25,364434.0,0.01259444633651241,1.2963046687906639,-0.5,46.118718975640355,50.18906600375901,0.05194498118715174,0.21551895394147635,-1.0626867513714782,-2.267820542850007,30.70333771468965,0.4199991226196289,0.5025474862601911,-0.14599990844726562,-1.1038128817949726,0.8118130649004414,-0.6249063951211191,0.33290657822658787,-0.7287998962402344,79.81656192281882,37.46107357993591,0.4789064866738538,9,0.07500028610229492,-0.3899993896484375,-1.8725001811981201,-1.6349997520446777,-2.3500003814697266,2,-0.04912935109460814,1.444443267070737,15.880000114440918,-9.000000000000355,15.550000190734865,-1.818183394503356,15.449999809265135,-0.04912935109460814
1226,2003-09-18,15.34000015258789,16.25,15.010000228881836,16.040000915527347,406923.0,-0.04601988648191557,1.214287417277196,4.117649698751269,38.12374318627072,47.03007918340197,0.6923036585602986,0.9482155945510762,-0.2916217166135411,-1.493673667688821,29.6255408137839,1.239999771118164,0.38334282961408306,-0.8504997253417983,-1.885313853000227,0.18431440231662855,-1.3679067891710126,-0.333092661512584,2.440000534057617,25.58140910293924,-14.850948269044288,0.5174070638292135,9,0.7150001525878906,0.6050000190734863,-1.140000343322754,-0.8949999809265137,-2.0,3,-0.011734048460580682,1.2963046687906639,16.079999923706055,1.444443267070737,15.880000114440918,-9.000000000000355,15.550000190734865,-0.011734048460580682
1227,2003-09-19,15.3100004196167,15.670000076293945,15.3100004196167,15.529999732971193,427667.0,-0.0019556540203899964,-2.272734366194741,0.31428439082075943,39.70894473780579,44.13023221452084,0.6302454558228501,0.8866333569850298,-0.23929143037953082,-1.440850960857615,27.576944606459065,0.3599996566772461,0.19193546644725146,-0.7934995174407966,-1.8165652587882875,0.22956622390669423,-1.3050323881145403,-0.2819666467670512,2.414600257873534,23.255846619480696,-17.327857455548145,0.5115328706737452,9,0.744999885559082,0.6349997520446777,-1.1225006580352783,-0.8650002479553223,-1.8000001907348633,4,-0.015676075650851495,1.214287417277196,15.34000015258789,1.2963046687906639,16.079999923706055,1.444443267070737,15.880000114440918,-0.015676075650851495
1228,2003-09-22,14.510000228881836,15.25,14.470000267028807,15.25,411162.0,-0.05225344015731204,1.1081080384459792,3.3636458215929608,35.43598860685985,40.582996419041194,1.2058999265563735,1.6009595129056464,0.5567951729770471,-0.6237254256858247,25.752400164032146,0.8400001525878924,-0.012898494323106746,-1.486999750137329,-2.700625593276879,-0.2733739069977812,-2.093812671707102,-0.8801868285675543,3.1603084396362284,2.1857914954091666,-40.887188407235634,0.6068129215697742,9,1.0650000572204554,1.4800000190734863,-0.3400003910064697,-0.06500005722045898,-0.4700002670288086,0,0.01171606296432448,-2.272734366194741,15.3100004196167,1.214287417277196,15.34000015258789,1.2963046687906639,16.079999923706055,0.01171606296432448
1229,2003-09-23,14.0,14.510000228881836,13.899999618530273,14.329999923706055,651267.0,-0.03514818889297411,-1.3018861134403126,0.4459459807770128,25.280896468439238,38.03992850425273,1.427017656725571,2.059008697652711,1.0352754679729372,-0.10130767495839166,24.95588546022431,0.6100006103515625,-0.22037979942962593,-1.8969999790191654,-3.4037718110092037,-0.3902281470291271,-2.6503858950141854,-1.1436140630241471,3.542296332458495,4.1666832235150695,-33.77991788641305,0.7533859159950189,9,1.0999994277954102,1.8400001525878906,0.18249988555908203,0.44500017166137695,0.5799999237060547,1,0.017857142857142794,1.1081080384459792,14.510000228881836,-2.272734366194741,15.3100004196167,1.214287417277196,15.34000015258789,0.017857142857142794
1230,2003-09-24,14.199999809265135,14.670000076293945,14.199999809265135,14.229999542236328,310273.0,0.014285700661795353,-30.333630034646884,0.090908302748322,29.026207295609595,37.7138644929779,1.0821512869272158,1.7701979388004805,0.8067193829374713,-0.2847268316941918,24.038054039642592,0.6700000762939453,-0.4656673720488005,-1.5830001831054705,-3.24142159969667,0.07542123348572716,-2.4122108914010685,-0.7537894748098708,3.1237587203576656,12.765963490918105,-22.819759520975573,0.8292107082955992,9,0.8999996185302752,1.6400003433227557,0.13000011444091975,0.245000362396242,0.46000003814697443,2,-0.011971836519534373,-1.3018861134403126,14.0,1.1081080384459792,14.510000228881836,-2.272734366194741,15.3100004196167,-0.011971836519534373
1231,2003-09-25,13.149999618530273,13.789999961853027,13.09000015258789,13.600000381469727,784186.0,-0.07394367639707733,-1.4561409966403875,15.000158947133295,24.720886689167457,36.246070516038465,2.021827267853215,2.701146164574215,1.8398742628162204,0.7853372619261094,23.16451774801042,1.1099996566772443,-0.7740330007809977,-2.469500350952149,-4.472471527575614,-0.4665291743286861,-3.4709859392638798,-1.4680147626404185,3.968333376426976,2.3255607642110414,-31.077635349739985,1.0014855883117315,9,1.5450000762939453,2.285000801086426,1.200000286102295,1.2950005531311035,1.7899999618530273,3,0.044106459355995,-30.333630034646884,14.199999809265135,-1.3018861134403126,14.0,1.1081080384459792,14.510000228881836,0.044106459355995
1232,2003-09-26,12.720000267028807,13.34000015258789,12.720000267028807,13.109999656677244,400710.0,-0.032699571404970595,-2.1794915685277294,0.8666638409697792,17.862828726871655,33.244749751429524,2.261692800397416,2.9840694558872354,2.2463948439959083,1.2319860882282452,22.280075655426003,0.6199998855590838,-0.9071483650219605,-2.708999681472781,-5.044482325022335,-0.3735170379232269,-3.8767410032475578,-1.5412583596980038,4.076066100538894,0.0,-23.947285462249383,1.1677413217747774,9,1.789999485015871,2.5300002098083514,2.0124995708465594,1.7249999046325701,3.1899995803833026,4,0.04874212834461722,-1.4561409966403875,13.149999618530273,-30.333630034646884,14.199999809265135,-1.3018861134403126,14.0,0.04874212834461722
1233,2003-09-29,12.520000457763672,13.260000228881836,12.489999771118164,12.68000030517578,403349.0,-0.015723255115296597,-5.9999653211263695,0.4102566610587223,16.666666666666643,30.327209039259035,2.2201610256377897,3.042343855272369,2.438805778077006,1.444926995415539,21.507828828598875,0.7700004577636719,-0.9073836784071467,-2.7199995517730713,-5.351708815626409,-0.08829028791973137,-4.03585418369974,-1.4041449198464022,3.868459299750139,1.3761780938415396,-15.848087180732284,1.31585463192667,9,1.8749990463256836,2.2749996185302734,2.8999998569488525,2.565000057220459,3.779998779296875,0,0.07907346125568737,-2.1794915685277294,12.720000267028807,-1.4561409966403875,13.149999618530273,-30.333630034646884,14.199999809265135,0.07907346125568737
1234,2003-09-30,12.75,13.06999969482422,12.470000267028807,12.800000190734865,514409.0,0.018370569794484704,1.0338991269827156,0.31250149011755507,22.80700873800083,27.737019012854642,1.6756968758238813,2.687887064457712,2.1850355174876555,1.227101961498187,21.074671490671495,0.5999994277954137,-0.9699410219417395,-2.32350001335144,-5.145893549714312,0.4988935230114304,-3.7346967815328753,-0.9123032451700048,3.170644559146334,12.727261693023554,-6.399988650886602,1.4111967681814355,9,1.6100001335144043,2.0350003242492676,2.765000343322754,2.335000514984131,3.25,1,0.10117646759631582,-5.9999653211263695,12.520000457763672,-2.1794915685277294,12.720000267028807,-1.4561409966403875,13.149999618530273,0.10117646759631582
1235,2003-10-01,12.649999618530273,12.850000381469727,12.579999923706055,12.600000381469727,537378.0,-0.007843167174096166,-5.0,-0.9999809265863957,25.193789065308394,26.300357443858825,1.3834718065246996,2.6073186530858,2.2525207154658524,1.3359448755447119,20.349853741876966,0.2700004577636719,-1.1023690792705807,-2.224000406265258,-5.142597005248081,0.6945961927175652,-3.6832987057566697,-0.7647021067738464,2.7875547397196065,13.636317660318586,-7.583630699297071,1.4592982994914114,10,1.4200005531311035,2.135000705718994,2.9925005435943604,2.4350008964538574,3.8999996185302734,2,0.15256919868587437,1.0338991269827156,12.75,-5.9999653211263695,12.520000457763672,-2.1794915685277294,12.720000267028807,0.15256919868587437
1236,2003-10-02,13.06999969482422,13.239999771118164,12.75,12.75,815942.0,0.0332015880600276,-2.0625014901175405,6.400091554131416,27.715351390641345,24.967735960840557,0.6790153366112772,2.0257634861397147,1.7874517668861767,0.923646930794618,19.368468238118147,0.5900001525878906,-1.2583466437325654,-1.6355002880096414,-4.562531955749707,1.291531379730424,-3.0990161218796732,-0.1719844541396096,1.9520970906547088,68.96546054254237,44.73980326378819,1.4635158338700325,10,0.7900004386901838,1.715000629425047,2.5725004673004133,2.0150008201599103,3.319999694824217,3,0.12165265414792148,-5.0,12.649999618530273,1.0338991269827156,12.75,-5.9999653211263695,12.520000457763672,0.12165265414792148
1237,2003-10-03,13.760000228881836,13.890000343322756,13.199999809265135,13.199999809265135,593856.0,0.05279269702897227,-1.464285775106732,1.7500029802350767,34.9072499358722,24.908987219619707,-0.2838215982047796,1.195430973653421,1.0746228360431598,0.25454031118495735,18.26303908017265,0.8200006484985352,-1.4499301280841443,-0.8174997806549076,-3.6702131307721935,2.03521356946238,-2.2438564557135514,0.6088568944037362,0.9048030440140771,90.84506285519319,63.1111711681891,1.4263566750586436,10,-0.19000005722045898,1.0250000953674316,1.9049999713897705,1.325000286102295,2.3299999237060547,4,0.0857557653977854,-2.0625014901175405,13.06999969482422,-5.0,12.649999618530273,1.0338991269827156,12.75,0.0857557653977854
1238,2003-10-06,13.649999618530273,13.949999809265135,12.649999618530273,13.920000076293945,361538.0,-0.00799423027048174,6.878790856284211,-0.4821433133005095,30.472850428961365,25.485870993011055,-0.34491227318580897,1.118632303210033,1.1171697282149644,0.39762135382931874,17.570789492220054,1.3000001907348615,-1.5549381373480973,-0.772500371932983,-3.4603041936314867,1.9153034497655224,-2.1164022827822357,0.5714015389162697,0.7075312335442447,79.72971057264306,52.01187167023698,1.3439019108492527,10,-0.07999944686889648,1.1350007057189941,2.1000006198883057,1.4350008964538574,2.2200002670288086,0,0.1655677869627059,-1.464285775106732,13.760000228881836,-2.0625014901175405,13.06999969482422,-5.0,12.649999618530273,0.1655677869627059
1239,2003-10-07,13.670000076293945,13.81999969482422,13.43000030517578,13.770000457763672,297494.0,0.0014652350419497306,2.900016212556114,0.3703711552861724,28.2097690038985,25.39515562726538,-0.46560981290704717,0.898166502174039,1.1191457816081645,0.4172209874686814,16.491756594624228,0.38999938964844105,-1.685712709585685,-0.5959999561309814,-3.055751047074306,1.863751134812345,-1.8258755016026438,0.6338755893406809,0.4232764938741731,79.56206157952158,56.020497587973,1.229875545471663,10,-0.46000003814697443,1.1150002479553223,2.0850002765655518,1.4150004386901855,2.6800003051757812,1,0.19239203702181817,6.878790856284211,13.649999618530273,-1.464285775106732,13.760000228881836,-2.0625014901175405,13.06999969482422,0.19239203702181817
1240,2003-10-08,13.920000076293945,14.149999618530273,13.510000228881836,13.510000228881836,263478.0,0.018288222282715427,-2.1219494040696323,-4.099982833927788,35.912700214803735,26.638690463447187,-0.8487609269908472,0.5229753159889903,0.8773943023417985,0.21506371325031814,16.49679093640041,0.6399993896484375,-1.7272210851770478,-0.24949994087219274,-2.596444072452428,2.097444190708041,-1.4229720066623095,0.923972124917924,-1.4499998092651385,84.66669718424478,58.847484863893,1.173472065790117,10,-0.6100001335144043,0.8650002479553223,1.9700002670288086,1.1650004386901855,2.229999542236328,2,0.1494252810564518,2.900016212556114,13.670000076293945,6.878790856284211,13.649999618530273,-1.464285775106732,13.760000228881836,0.1494252810564518
1241,2003-10-09,14.5,14.65999984741211,13.800000190734865,13.949999809265135,362469.0,0.04166666095740945,-1.0235299661501531,1.3414643790880123,42.75491717962903,29.404478069309118,-1.360160147089907,-0.11904691727616878,0.30255887746214505,-0.320739668774376,17.176865066144046,0.8599996566772443,-1.6539359897258432,0.36599998474121165,-1.9357193742958465,2.6677193437782716,-0.7848596947773174,1.5168596642597407,-1.9963997459411633,92.03980949290154,63.174238461769626,1.1508596795185297,10,-0.934999942779541,0.2850003242492676,1.5900001525878906,0.5850005149841309,1.2799997329711932,3,0.1413792577283135,-2.1219494040696323,13.920000076293945,2.900016212556114,13.670000076293945,6.878790856284211,13.649999618530273,0.1413792577283135
1242,2003-10-10,14.06999969482422,14.59000015258789,14.050000190734865,14.279999732971193,553783.0,-0.029655193460398577,-3.3200161743780923,-0.3818181187653551,45.78543648311304,32.639896937803165,-0.8029641791559854,0.21319703303638526,0.7389587126087758,0.15427953094843616,17.53313385985172,0.5399999618530256,-1.632148841105849,0.004999685287478073,-2.211783313578289,2.2217826841532453,-1.1033918141454055,1.1133911847203617,-1.4801434570312537,70.64676192021598,36.81985034315172,1.1083914994328834,10,-0.5049996376037615,0.715000629425047,1.8500003814697248,1.0150008201599103,1.1700000762939435,4,0.16488981841823702,-1.0235299661501531,14.5,-2.1219494040696323,13.920000076293945,2.900016212556114,13.670000076293945,0.16488981841823702
1243,2003-10-13,14.579999923706055,14.8100004196167,13.90999984741211,13.90999984741211,507175.0,0.036247351808361694,-1.6865685663287528,-3.1904759742235504,55.55555352559794,36.27862413642506,-1.106370263756089,-0.39336734836802734,0.2556009078610586,-0.307598486509999,17.80657619637487,0.9000005722045898,-1.4583805588537189,0.563499927520752,-1.5568305805701854,2.6838304356116875,-0.49666532652471673,1.6236651815662206,-1.907337941528322,83.33329877991896,43.86449379431804,1.060165254045468,10,-0.8849997520446777,0.2050004005432129,1.3400001525878906,0.5050005912780762,0.7799997329711896,0,0.10356654573273905,-3.3200161743780923,14.06999969482422,-1.0235299661501531,14.5,-2.1219494040696323,13.920000076293945,0.10356654573273905
1244,2003-10-14,14.470000267028807,14.789999961853027,14.350000381469727,14.779999732971193,313615.0,-0.007544558110620825,1.6666647400514407,-0.4626857173765187,52.631582861081846,39.32726789151099,-0.812135310594682,-0.41573232300082097,0.3992511858073122,-0.1569726038732746,18.24194000606375,0.4399995803833008,-1.1875364798306265,0.5240002632141092,-1.4220446747779683,2.4700452012061866,-0.44902220578192953,1.497022732210148,-1.6690979786047357,73.84614594589426,29.719049140790517,0.973022468996039,10,-0.7400002479553205,0.31500005722046076,1.4249997138977069,0.615000247955324,0.6499996185302752,1,0.09675187233550364,-1.6865685663287528,14.579999923706055,-3.3200161743780923,14.06999969482422,-1.0235299661501531,14.5,0.09675187233550364
1245,2003-10-15,15.289999961853027,15.449999809265135,14.890000343322756,15.010000228881836,678593.0,0.056668948147337916,-1.1538461538461549,-0.9032265011167134,71.83673564715455,44.229643920012464,-1.361438803087312,-1.3680943314106955,-0.36172378521213666,-0.94074564914267,18.226745499067654,0.9799995422363281,-0.8451332308953496,1.383499956130981,-0.40593435673975975,3.172934269001722,0.48878279969561156,2.2782171125663506,-2.3685517855573988,90.30303730890394,39.199272701999405,0.8947171564353702,10,-1.2400002479553223,-0.714999675750736,0.6600003242492676,-0.20499944686889648,0.010000228881837714,2,0.06932638471296859,1.6666647400514407,14.470000267028807,-1.6865685663287528,14.579999923706055,-3.3200161743780923,14.06999969482422,0.06932638471296859
1246,2003-10-16,15.15999984741211,15.550000190734865,14.899999618530273,15.199999809265135,339049.0,-0.008502296583731472,-1.3214288755336805,-0.14285714285713652,76.52172687148686,48.85347469063632,-1.0100078800848848,-1.3199450860825053,-0.17331498430255365,-0.779218186833404,19.241833751314104,0.6500005722045916,-0.5731125592631088,1.2624998569488532,-0.4981564911773102,3.0231562050750167,0.3821716828857724,2.142828031011934,-2.036267540478921,76.219496239093,17.880976979612868,0.8803281740630814,10,-1.059999942779541,-0.7750000953674316,0.7475004196166992,-0.07499933242797852,0.23999977111816406,3,0.0653034156386989,-1.1538461538461549,15.289999961853027,1.6666647400514407,14.470000267028807,-1.6865685663287528,14.579999923706055,0.0653034156386989
1247,2003-10-17,15.06999969482422,15.75,15.039999961853027,15.449999809265135,421616.0,-0.005936685586659274,-2.22727597843827,9.500011920940658,78.3964174143839,54.17831546679437,-0.7986266141765608,-1.3163363379858506,-0.029905756753047186,-0.6610873877104577,20.396075800467266,0.7100000381469727,-0.30745124864281514,1.1844997406005877,-0.5384899660558009,2.9074894472569763,0.3230048872723934,2.045994593928782,-1.703640599510864,63.04346473996838,-2.3971183244276304,0.8614948533281943,10,-0.4799995422363299,-0.6849999427795428,0.7050006389617902,0.225000858306883,0.780000686645506,4,0.0471134739565271,-1.3214288755336805,15.15999984741211,-1.1538461538461549,15.289999961853027,1.6666647400514407,14.470000267028807,0.0471134739565271
1248,2003-10-20,14.68000030517578,15.25,14.5,15.06999969482422,317291.0,-0.025879190281761333,1.0,1.026313874200376,70.75268464359252,58.90530609342704,-0.2762022989397117,-0.9622847975611304,0.413618220555497,-0.2601083793131558,20.393682543014464,0.75,-0.0735471617318808,0.786000347137449,-0.9515768818755479,2.523577576150446,-0.08278826736904854,1.6547889616439466,-1.0276043013000251,23.571429544565767,-46.53201934117741,0.8687886145064982,10,-0.050000190734861505,-0.29500055313110174,1.105000019073488,0.6449999809265154,1.1999998092651385,0,0.03814710179160863,-2.22727597843827,15.06999969482422,-1.3214288755336805,15.15999984741211,-1.1538461538461549,15.289999961853027,0.03814710179160863
1249,2003-10-21,14.25,14.640000343322756,13.609999656677244,13.609999656677244,956701.0,-0.029291573313126706,-2.218750419094927,-1.641029089557484,66.06425618212494,62.255478978684955,0.2734827270523983,-0.5402960663109226,0.8832562642570405,0.1811969975731671,20.143908499074097,1.0700006484985352,0.07563889910470145,0.3435000419616703,-1.4008716288523075,2.087871712775648,-0.5286857934453177,1.2156858773686583,1.5,29.906553301250128,-45.38405754908844,0.8721858354069885,10,0.42999982833862305,0.13499975204467773,1.5375003814697266,1.0900001525878906,1.3100004196166992,1,0.07789471274928039,1.0,14.68000030517578,-2.22727597843827,15.06999969482422,-1.3214288755336805,15.15999984741211,0.07789471274928039
1250,2003-10-22,14.029999732971193,14.630000114440918,14.029999732971193,14.350000381469727,838385.0,-0.015438615230091712,-2.749994784604182,-0.5000007450576559,60.04183795722235,64.17624795397309,0.570747559508769,-0.3517175327953854,1.1240690022158173,0.40862340031209854,20.104900022435256,0.6000003814697248,0.2656335900713458,0.13199977874756108,-1.608001402658477,1.8720009601535992,-0.7380008119554589,1.002000369450581,1.6772002601623512,19.62616864078719,-54.132039645470584,0.8700005907030193,10,0.6500000953674299,0.35500001907348455,1.7975006103515607,1.3100004196166974,1.8699998855590803,2,0.07769067521978168,-2.218750419094927,14.25,1.0,14.68000030517578,-2.22727597843827,15.06999969482422,0.07769067521978168
1251,2003-10-23,13.729999542236328,14.0600004196167,13.649999618530273,13.899999618530273,453051.0,-0.021382765249086222,-1.4848539144004855,0.5312491618113845,49.65830663118449,64.60656685931437,0.8381803890747257,-0.006363537646308259,1.4340876498336002,0.7150193172194506,19.24268880191845,0.4100008010864258,0.46984374877152213,-0.19700040817260778,-1.9035215952543112,1.5095207789090956,-1.0502610017134586,0.656260185368243,1.9352564441680897,5.607470388194483,-63.26341308294698,0.8532605935408517,10,0.9500002861022949,0.6300005912780762,2.1925008296966553,1.6100006103515625,2.070000648498537,3,0.11434819379774108,-2.749994784604182,14.029999732971193,-2.218750419094927,14.25,1.0,14.68000030517578,0.11434819379774108
1252,2003-10-24,13.34000015258789,13.729999542236328,13.300000190734865,13.520000457763672,421129.0,-0.02840490915157856,-2.3076844074386846,1.058824849375624,46.680947956339274,63.620499573841194,1.2446252802242181,0.4558372794558778,1.8336487751041162,1.0937233977662402,18.180611745657178,0.42999935150146307,0.5937130457857851,-0.617999792098999,-2.253238046322563,1.0172384621245651,-1.435618919210782,0.19961933501278395,2.2841507072219844,2.0512802956683216,-62.74252639769628,0.8176191271117822,10,1.184999942779541,0.7699999809265137,2.6600000858306885,2.0,2.9200000762939453,4,0.15442274680504808,-1.4848539144004855,13.729999542236328,-2.749994784604182,14.029999732971193,-2.218750419094927,14.25,0.15442274680504808
1253,2003-10-27,13.510000228881836,13.6899995803833,13.5,13.600000381469727,350304.0,0.012743633759326967,-2.454518657234013,0.5,48.34025044043136,63.143684860435584,1.0134602912701478,0.3834689979620567,1.670869672424896,0.9260756043354998,16.89379838192646,0.34999942779541016,0.6433573915081201,-0.4974997043609619,-2.0043525380923803,1.0093531293704565,-1.2509261212266711,0.2559267125047473,2.021184604165038,15.671642853279225,-45.30206166284222,0.7534264168657095,10,1.0149998664855957,0.5999999046325684,2.490000009536743,1.8299999237060547,2.770000457763672,0,0.17320504166871964,-2.3076844074386846,13.34000015258789,-1.4848539144004855,13.729999542236328,-2.749994784604182,14.029999732971193,0.17320504166871964
1254,2003-10-28,14.039999961853027,14.25,13.630000114440918,13.630000114440918,596528.0,0.039230179422066414,-2.02439081122824,-4.555546136565931,51.17646959826185,60.84809974389195,0.46494439052752234,-0.04736013526444438,1.1363452185059728,0.40376934873494363,15.232474005041619,0.7399997711181641,0.7172380260970712,-0.03199996948242223,-1.4177865499725506,1.3537866110077061,-0.7248932597274855,0.6608933207626411,1.4019374855013655,55.63908372687334,-2.2410520327266354,0.6928932902450641,10,0.4850001335144043,0.07000017166137695,1.7425003051757795,1.3000001907348633,2.3399991989135707,1,0.13105414227829137,-2.454518657234013,13.510000228881836,-2.3076844074386846,13.34000015258789,-1.4848539144004855,13.729999542236328,0.13105414227829137
1255,2003-10-29,14.579999923706055,14.670000076293945,14.199999809265135,14.449999809265135,587175.0,0.03846153584901835,2.0322556828145157,0.3170735678597723,50.79051316353406,57.98907599856385,-0.2082613498161372,-0.4588828572456265,0.6015482527499891,-0.12531895661092562,13.284204753042092,0.630000114440918,0.7046864307915754,0.4114999771118164,-0.817248223327848,1.6402481775514808,-0.20287412310801578,1.0258740773316486,0.7762600333835579,93.43064524774302,38.22442883029551,0.6143741002198324,10,-0.05499982833862305,-0.4699997901916504,0.8899998664855957,0.7600002288818359,1.7800006866455078,2,0.06721539787645892,-2.02439081122824,14.039999961853027,-2.454518657234013,13.510000228881836,-2.3076844074386846,13.34000015258789,0.06721539787645892
1256,2003-10-30,14.65999984741211,14.84000015258789,14.229999542236328,14.6899995803833,249368.0,0.005486963245862508,2.696963566848057,-0.23076697355389775,56.26327247634642,55.52983767211525,-0.40973275935042963,-0.43601086772297926,0.4874908351230651,-0.19606664193977963,11.776700165607213,0.6100006103515625,0.721580911450646,0.41199989318847585,-0.7193820740953569,1.5433818604723086,-0.15369109045344054,0.9776908768303922,0.6140097190233131,88.31166820555025,33.61034330021156,0.5656909836419165,10,-0.38499975204467773,-0.5499997138977051,0.809999942779541,0.6800003051757812,1.239999771118164,3,0.08458388704124431,2.0322556828145157,14.579999923706055,-2.02439081122824,14.039999961853027,-2.454518657234013,13.510000228881836,0.08458388704124431
1257,2003-10-31,14.9399995803833,15.050000190734865,14.6899995803833,14.699999809265135,305123.0,0.01909957270706375,-1.7692330264461127,-8.000063578853732,54.017854576967615,53.67041210915693,-0.7935640077957231,-0.656747097430749,0.14374711674549978,-0.46030187353249197,11.14694895710715,0.3900003433227557,0.5631296768259997,0.6329996585845947,-0.5141908975770519,1.7801902147462414,0.05940438050377139,1.206594936665418,0.2550496110241003,92.90318730222786,40.09592415624301,0.5735952780808234,10,-0.7649993896484357,-0.8299994468688965,0.1250004768371582,0.40000057220458984,0.7100000381469727,4,0.05756363015436583,2.696963566848057,14.65999984741211,2.0322556828145157,14.579999923706055,-2.02439081122824,14.039999961853027,0.05756363015436583
1258,2003-11-03,15.90999984741211,15.970000267028807,15.050000190734865,15.050000190734865,522563.0,0.06492639185227622,-1.1395359152782019,3.583335320156687,63.48314416111028,53.38362188459974,-1.7553323743166835,-1.527044971661546,-0.8668223679996139,-1.4098548013843288,10.337011597759652,1.030000686645506,0.4096709737211395,1.4899999141693119,0.18142104427464645,2.7985787840639773,0.83571047922198,2.1442893491166437,-2.6099996566772443,97.43587967076238,45.33639697568649,0.6542894349473326,11,-1.2749996185302734,-1.6899995803833026,-1.0299997329711914,-0.6599993705749512,-0.5900001525878888,0,0.021998767116685913,-1.7692330264461127,14.9399995803833,2.696963566848057,14.65999984741211,2.0322556828145157,14.579999923706055,0.021998767116685913
1259,2003-11-04,16.299999237060547,16.489999771118164,15.949999809265135,16.280000686645508,914134.0,0.02451284685033328,1.7000023841880736,0.023254137672922896,60.28512731943455,53.410654035956654,-2.038308602089229,-1.8023145302581725,-1.2730633479412319,-1.7847553382243522,9.659632229500525,0.5799999237060547,0.25828093489089454,1.7484993457794182,0.24343061528791665,3.25356807627092,0.9959649805336674,2.501033711025169,-2.946599044799804,91.7030333090542,42.600436224859756,0.7525343652457511,11,-1.4049992561340332,-1.8199992179870605,-1.7049994468688965,-1.164999008178711,-1.3399991989135742,1,-0.0012269049908646412,-1.1395359152782019,15.90999984741211,-1.7692330264461127,14.9399995803833,2.696963566848057,14.65999984741211,-0.0012269049908646412
1260,2003-11-05,16.0,16.379999160766598,15.859999656677244,16.059999465942386,328202.0,-0.01840486203081859,-2.0588192395291793,-3.00019074868878,58.26772126566898,54.367255662010486,-1.597468375737499,-1.4108311558323052,-1.0086007722975516,-1.472685488569267,9.372712985552845,0.5199995040893537,0.1628868366841072,1.34450011253357,-0.2609440471037594,2.9499442721708995,0.5417780327149053,2.1472221923522348,-2.5211358245849596,78.31859639409869,31.297527771788452,0.8027220798186648,11,-1.1050000190734863,-1.4650001525878906,-1.427499771118164,-0.8749995231628418,-0.6999998092651349,2,0.023749947547912376,1.7000023841880736,16.299999237060547,-1.1395359152782019,15.90999984741211,-1.7692330264461127,14.9399995803833,0.023749947547912376
1261,2003-11-06,16.549999237060547,16.780000686645508,16.100000381469727,16.100000381469727,486654.0,0.03437495231628418,-2.022231264490588,-7.500047684139811,63.357403580721844,56.22019517583077,-1.9057986280013637,-1.8966154872386536,-1.5865440625147365,-2.0031418887375096,9.883216366594736,0.7800006866455078,0.13483728087956592,1.7919993877410896,-0.02010696083740271,3.604105736319582,0.8859462134518434,2.6980525620303357,-2.9506896378173817,88.99515177787157,42.18318049575662,0.9060531742892463,11,-1.409998893737793,-1.8349990844726562,-2.1224989891052246,-1.4249987602233887,-0.5099983215331996,3,-0.011480280088685402,-2.0588192395291793,16.0,1.7000023841880736,16.299999237060547,-1.1395359152782019,15.90999984741211,-0.011480280088685402
1262,2003-11-07,16.389999389648438,16.899999618530273,16.379999160766598,16.75,462748.0,-0.009667664941870213,-1.7368368217637582,-0.8000033908506373,66.10169369762875,58.193688871074926,-1.4166322957562407,-1.637869811536289,-1.4604698173043218,-1.8230538223207784,10.46009928507225,0.5200004577636754,0.16622372821701248,1.5159995555877686,-0.40445395971050857,3.4364530708860457,0.55577279793863,2.476226313236907,-2.5998483251611315,72.43241153379228,21.743753023348475,0.9602267576491386,11,-1.1249995231628418,-1.614999771118164,-2.0674991607666016,-1.2649989128112793,-0.3899993896484375,4,-0.029896265367016284,-2.022231264490588,16.549999237060547,-2.0588192395291793,16.0,1.7000023841880736,16.299999237060547,-0.029896265367016284
1263,2003-11-10,16.09000015258789,16.700000762939453,16.09000015258789,16.399999618530273,277394.0,-0.018303797939737576,-2.935494588658024,0.8611081676768533,67.76063126654662,60.03637350088434,-0.7958670558926215,-1.2848181453569154,-1.191166903631789,-1.4995570848129987,11.205786334440607,0.6100006103515625,0.2862936225070811,1.1405003070831299,-0.8487809113637361,3.129781525529996,0.14585969785969688,2.135140916306563,-2.051061203777147,22.11543311028982,-29.91309860031121,0.9946406092234327,11,-0.5400004386901855,-1.3150005340576172,-1.9124999046325684,-0.9649996757507324,-0.3600006103515625,0,-0.02734621068271703,-1.7368368217637582,16.389999389648438,-2.022231264490588,16.549999237060547,-2.0588192395291793,16.0,-0.02734621068271703
1264,2003-11-11,15.869999885559082,16.0,15.68000030517578,15.84000015258789,358234.0,-0.01367310534135846,1.2068947373613594,-0.09677349888327622,67.76063126654661,61.921942178996844,-0.3229433717374288,-1.006141039125053,-0.9979599535010681,-1.2491164825305585,11.784365322059372,0.40999984741211115,0.46550386709237657,0.8505000591278069,-1.1660780440850331,2.867078162340645,-0.15778899247861133,1.8587891107342251,-1.6021760831707752,15.573744862272276,-38.87824593237137,1.0082890516064191,11,-0.30500030517578125,-0.7699999809265137,-1.6924996376037598,-0.7449994087219238,-0.1499996185302752,1,-0.034656597019596336,-2.935494588658024,16.09000015258789,-1.7368368217637582,16.389999389648438,-2.022231264490588,16.549999237060547,-0.034656597019596336
1265,2003-11-12,16.350000381469727,16.430000305175778,15.770000457763672,15.880000114440918,406781.0,0.030245778158286107,1.0952372302275468,15.666815017325238,74.4403209471842,63.94161423131216,-0.5872176785203251,-1.478458571651462,-1.517781757361524,-1.7030809915878162,12.483600799109029,0.6599998474121058,0.6558081187336864,1.2775005340576175,-0.8229841608546486,3.377985228969882,0.22725818660148533,2.3277428815137498,-1.8716025137900623,54.91806994970544,-5.476449827133862,1.0502423474561324,11,-0.5550007820129395,-1.2500004768371582,-2.3525002002716064,-1.2249999046325684,-0.3600006103515625,2,-0.08501530953467806,1.2068947373613594,15.869999885559082,-2.935494588658024,16.09000015258789,-1.7368368217637582,16.389999389648438,-0.08501530953467806
1266,2003-11-13,16.149999618530273,16.829999923706055,15.5,16.600000381469727,321466.0,-0.01223246227970265,1.9230772455365939,-0.9574478878154986,77.17601993382937,66.5147437154079,-0.17168836455847014,-1.2653624601337086,-1.3542998104909127,-1.471875395651983,13.236241654994704,1.3299999237060547,0.8043328442303253,1.0279997825622562,-1.1271172766021706,3.1831168417266813,-0.049558747019958105,2.1055583121444688,-1.4778736107825612,46.428556831511585,-20.46420951522559,1.0775585295822125,11,-0.17499971389770508,-1.049999713897705,-2.102499485015869,-1.0249991416931152,0.010000228881835938,3,-0.0526315447599226,1.0952372302275468,16.350000381469727,1.2068947373613594,15.869999885559082,-2.935494588658024,16.09000015258789,-0.0526315447599226
1267,2003-11-14,15.779999732971193,16.079999923706055,15.579999923706055,15.93000030517578,187458.0,-0.02291021017328987,1.2222231641231809,0.33333403975754733,71.13594374988793,67.36505478082765,0.3687770192094124,-0.8848084517750738,-1.0220025332881395,-1.0774552335572114,13.788029505225937,0.5699996948242188,0.9212300119270225,0.6224998950958263,-1.5523114170293386,2.797311207220991,-0.4649057609667562,1.7099055511584087,-0.9296438363608761,21.052612709252784,-50.15802573577348,1.0874056560625829,11,0.42000007629394354,-0.6799998283386248,-1.60499954223633,-0.654999256134035,0.07999992370605113,4,0.016476627817229916,1.9230772455365939,16.149999618530273,1.0952372302275468,16.350000381469727,1.2068947373613594,15.869999885559082,0.016476627817229916
1268,2003-11-17,15.239999771118164,15.460000038146973,15.0600004196167,15.390000343322756,366661.0,-0.03422053048104545,1.758618421701684,1.0000000000000355,61.152418300838974,67.46142044542815,0.8981979043961452,-0.3169540326485816,-0.5406196885485777,-0.5087419352530951,14.843789368112043,0.719999313354494,0.9990158098701833,0.054499959945678356,-2.108815751547361,2.217815671438718,-1.0271578958008405,1.1361578156921972,-0.22567237675425034,10.16945773632137,-60.407963296733136,1.0816578557465193,11,0.7400002479553223,-0.1399998664855957,-1.0649995803833008,-0.11499929428100586,0.7600002288818359,0,0.049868782171646586,1.2222231641231809,15.779999732971193,1.9230772455365939,16.149999618530273,1.0952372302275468,16.350000381469727,0.049868782171646586
1269,2003-11-18,15.359999656677244,15.670000076293945,15.300000190734865,15.399999618530273,219953.0,0.007874008357040552,-3.6250305475917384,0.26666539510577075,57.862903497159635,67.41644069337154,0.7049720547304705,-0.36842086734244717,-0.7206627115003847,-0.5886605316118949,15.146909228139146,0.43000030517578125,1.0826022317298936,0.11899986267089702,-1.999757268466988,2.237756993808782,-0.9403787028980464,1.1783784282398404,-0.2999992370605451,16.94911418717551,-48.641612748189985,1.0593785655689427,11,0.620000362396242,-0.25999975204467596,-1.119999408721922,-0.23499917984008611,0.6600008010864276,1,0.024088534754507007,1.758618421701684,15.239999771118164,1.2222231641231809,15.779999732971193,1.9230772455365939,16.149999618530273,0.024088534754507007
1270,2003-11-19,15.119999885559082,15.260000228881836,14.949999809265135,15.050000190734865,159388.0,-0.015624985448084328,-1.296295511380477,-1.749994039529716,54.49218964640835,66.43141692289227,0.901856305399857,-0.04487480642714914,-0.5141068673565812,-0.31563566343184846,15.29123280607408,0.4099998474121094,1.0237527317150281,-0.17549991607666016,-2.2177943312632635,1.8667944991099432,-1.1966471236699618,0.8456472915166415,1.7799997329711914,9.042556699232023,-51.45690127756337,1.021147207593302,11,0.804999828338623,-0.019999980926513672,-0.8624997138977051,0.005000591278076172,0.9000005722045898,2,0.03968256521237001,-3.6250305475917384,15.359999656677244,1.758618421701684,15.239999771118164,1.2222231641231809,15.779999732971193,0.03968256521237001
1271,2003-11-20,15.300000190734865,15.550000190734865,15.020000457763672,15.31999969482422,289814.0,0.011904782178450812,1.2083299391834643,-0.28570844686649227,53.58566448512023,65.04074701039133,0.5876997886869777,-0.1066940918876842,-0.7055167409883403,-0.46617872404829264,15.149964664455998,0.5299997329711932,0.9617395316812747,-0.07399964332580389,-1.9790110322374463,1.8310117455858386,-1.0265053377816233,0.8785060511300173,1.5609994316101048,30.973481948972786,-24.376754006893865,0.952505694455821,11,0.5899996757507306,-0.2000002861022967,-0.9875001907348668,-0.17499971389770685,0.7200002670288068,3,0.045098011227551416,-1.296295511380477,15.119999885559082,-3.6250305475917384,15.359999656677244,1.758618421701684,15.239999771118164,0.045098011227551416
1272,2003-11-21,15.399999618530273,15.579999923706055,15.100000381469727,15.4399995803833,176578.0,0.006535910231946662,1.9999910593214025,2.0000476848981927,43.85541554025795,62.38461192969259,0.3715758201956234,-0.046852709065710485,-0.8237360694223277,-0.5382354259427302,14.65931628060979,0.4799995422363281,0.9305955680308138,-0.07700018882751536,-1.7242892700325037,1.5702888923774747,-0.9006447294300095,0.7466443517749788,1.4227800075531007,62.4999503294812,11.958007539277638,0.8236445406024949,11,0.49000024795532227,-0.2999997138977051,-1.1574997901916504,-0.27499914169311523,0.8999996185302734,4,0.04935066543555977,1.2083299391834643,15.300000190734865,-1.296295511380477,15.119999885559082,-3.6250305475917384,15.359999656677244,0.04935066543555977
1273,2003-11-24,15.850000381469727,15.859999656677244,15.43000030517578,15.539999961853027,192004.0,0.029220829486124256,1.6060648095969114,-7.750017881410486,44.65559437708064,59.817385608640805,-0.12968706779986938,-0.3294490183298766,-1.2903271441084616,-0.9717634781845739,14.251982240340055,0.4600000381469709,0.8235545478046511,0.25600056648254466,-1.1117234982460715,1.6237246312111608,-0.42786146588176166,0.9398625988468527,0.9353236482772829,98.90117836437511,51.35308724023737,0.6838620323643079,11,0.03999948501586914,-0.7500004768371582,-1.3625004291534424,-0.7249999046325684,0.5399990081787109,0,0.0006308690830827413,1.9999910593214025,15.399999618530273,1.2083299391834643,15.300000190734865,-1.296295511380477,15.119999885559082,0.0006308690830827413
1274,2003-11-25,15.880000114440918,16.34000015258789,15.829999923706055,15.970000267028807,364169.0,0.0018927275866986726,-4.368408372233097,-0.29032267988272326,48.47715865051681,56.93258979789998,-0.17670109900191378,-0.2261262586915116,-1.3475491571004046,-0.9859068548853944,14.829391132561085,0.5100002288818359,0.7062101597578607,0.19400029182434153,-0.9652443721067101,1.353244955755395,-0.38562204014118606,0.7736226237898673,0.8686174308964532,66.90648024968426,22.290190684915842,0.5796223319655264,11,0.009999752044677734,-0.7800002098083496,-1.3725001811981201,-0.7549996376037598,0.36999988555908203,1,0.007556667801907446,1.6060648095969114,15.850000381469727,1.9999910593214025,15.399999618530273,1.2083299391834643,15.300000190734865,0.007556667801907446
1275,2003-11-26,15.5600004196167,16.0,15.420000076293945,15.880000114440918,189625.0,-0.020151114138419857,1.0714302744200463,3.555546136566001,36.65769801530351,52.430554029174885,0.021738362771241526,0.18030118094038272,-1.0654990092230214,-0.6559020718671214,15.778716886169924,0.5799999237060547,0.5874871683913838,-0.17499942779540945,-1.214017074281184,0.8640182186903633,-0.6945082510382967,0.34450939544747783,1.1526447709992276,40.90909747709736,1.8276826320200001,0.5195088232428865,11,0.08499956130981445,-0.46000051498413086,-1.0275006294250488,-0.434999942779541,0.6899995803833008,2,0.02956298365950194,-4.368408372233097,15.880000114440918,1.6060648095969114,15.850000381469727,1.9999910593214025,15.399999618530273,0.02956298365950194
1276,2003-11-27,15.899999618530273,15.899999618530273,15.619999885559082,15.729999542236328,194958.0,0.021850847669961038,2.2941130271853156,-0.5312507450587702,43.70180143958263,49.38231599469652,-0.3994601979275689,-0.06538975868634367,-1.4164233179010761,-0.9783886971981044,16.999483688460415,0.3399991989135742,0.48726925100063134,0.1029997825622555,-0.8057435815884126,1.0117431467129236,-0.35137189951307946,0.5573714646375905,0.7773926644586382,64.5160794133979,28.428392407510295,0.4543716820753344,11,-0.25499963760375977,-0.7999997138977051,-1.367499828338623,-0.7749991416931152,0.7200012207031286,3,0.007547222774366924,1.0714302744200463,15.5600004196167,-4.368408372233097,15.880000114440918,1.6060648095969114,15.850000381469727,0.007547222774366924
1277,2003-11-28,15.800000190734865,15.9399995803833,15.649999618530273,15.84000015258789,119428.0,-0.006289272339281449,1.4166782565158131,-0.23529378765608353,46.07046077464727,47.706542936230775,-0.3311492291905509,0.10787293990788704,-1.3277691250300823,-0.8657511938870712,18.24766726315323,0.28999996185302734,0.2918927093644683,-0.039999675750729935,-0.854499638018007,0.7745002865165489,-0.44724965688436846,0.3672503053829086,0.8428442427795719,41.30435684002134,3.306787747395788,0.40724998113363936,11,-0.15500020980835139,-0.7000002861022967,-1.2800002098083514,-0.6749997138977069,0.9199991226196271,4,0.013924067365379766,2.2941130271853156,15.899999618530273,1.0714302744200463,15.5600004196167,-4.368408372233097,15.880000114440918,0.013924067365379766
1278,2003-12-01,16.260000228881836,16.399999618530273,15.850000381469727,15.850000381469727,250718.0,0.0291139261135398,-1.6829241061044482,-10.250005960470617,54.961837247807104,47.384202241858276,-0.7054299218794391,-0.3421012144730824,-1.7682127286075566,-1.3189322341995577,18.6939015060172,0.5999994277954084,0.09963344853633416,0.4025003433227532,-0.43309886673273823,1.2380995533782446,-0.015299261704992517,0.8202999483504989,0.3489873121476137,85.71434132214355,43.026349992475815,0.4177996050277459,12,-0.5850005149841309,-1.0600004196166992,-1.942500114440918,-1.1349997520446777,0.7700004577636719,0,0.002459963567999379,1.4166782565158131,15.800000190734865,2.2941130271853156,15.899999618530273,1.0714302744200463,15.5600004196167,0.002459963567999379
1279,2003-12-02,16.280000686645508,16.379999160766598,16.129999160766598,16.299999237060547,190927.0,0.001230040435555857,1.7778025028876492,-0.0487769703849124,48.99135866461384,46.772998799436664,-0.6495067693414907,-0.38333027552817356,-1.7515797862796028,-1.3426261554919456,18.659039103390864,0.25,-0.03873398497090719,0.423500728607177,-0.4099139268920169,1.256915384106371,0.006793400857581844,0.840208056356774,0.29580709974865727,87.7552053125523,44.68865064264013,0.4167073277495968,12,-0.5700006484985352,-1.015000820159912,-1.9625005722045898,-1.1550002098083496,1.25,1,0.006756676803653994,-1.6829241061044482,16.260000228881836,1.4166782565158131,15.800000190734865,2.2941130271853156,15.899999618530273,0.006756676803653994
1280,2003-12-03,16.379999160766598,16.5,16.100000381469727,16.260000228881836,278688.0,0.006142412156230348,1.2222163353537066,-6.0003814973770275,53.41245912921812,46.75375375989199,-0.6168463993561595,-0.477902818517558,-1.8194751460218654,-1.445135418324508,18.797880691659717,0.39999961853027344,-0.06916438121197999,0.5044992446899386,-0.3594566664791401,1.3684551558590172,0.07252128910539923,0.9364772002744779,0.16329246608498593,86.36354276957783,41.916137353274436,0.4319779555845395,12,-0.5799989700317347,-0.8299994468688929,-2.06249904632568,-1.2549986839294398,1.8299999237060582,2,-0.007936457107883932,1.7778025028876492,16.280000686645508,-1.6829241061044482,16.260000228881836,1.4166782565158131,15.800000190734865,-0.007936457107883932
1281,2003-12-04,16.360000610351562,16.889999389648438,16.149999618530273,16.149999618530273,592211.0,-0.001220912786304429,-6.047583582347118,1.7500238420701792,59.60267723920366,48.50344950421929,-0.48128676526809855,-0.4984227132411796,-1.7330941461537108,-1.415654400555276,18.71179626390198,0.7399997711181641,-0.07982070349255999,0.49400062561035085,-0.3424682359797231,1.3304694872004266,0.0757661948153121,0.9122350564053878,-1.4100008010864276,57.258155070548845,9.444511829407183,0.41823443079503775,12,-0.2050008773803711,-0.7950010299682617,-2.0425004959106445,-1.2350001335144043,2.3400001525878906,3,-0.006723753438124036,1.2222163353537066,16.379999160766598,1.7778025028876492,16.280000686645508,-1.6829241061044482,16.260000228881836,-0.006723753438124036
1282,2003-12-05,15.899999618530273,16.489999771118164,15.850000381469727,16.239999771118164,302392.0,-0.02811741898898401,-1.9090972143953253,-1.6190406989945596,61.22449972589948,50.344438987421384,0.06380803168983462,-0.08117539323966838,-1.1968250091224064,-0.9493882421648507,18.314496546974052,0.6399993896484375,-0.059250516572371126,0.058499622344971414,-0.7412445937268259,0.858243838416767,-0.3413724856909255,0.4583717303808701,-0.9111998176574723,4.807623533036594,-45.7945192752687,0.39987210803589807,12,0.25500011444091797,-0.10500001907348633,-1.7074995040893555,-0.7749991416931152,2.610000610351566,4,0.04528309672812947,-6.047583582347118,16.360000610351562,1.2222163353537066,16.379999160766598,1.7778025028876492,16.280000686645508,0.04528309672812947
1283,2003-12-08,15.649999618530273,15.829999923706055,15.510000228881836,15.800000190734865,147460.0,-0.01572327081748126,2.047615587576805,0.4411779555475823,54.7231312856755,51.038435946883446,0.3156482099141087,0.14142146899366637,-0.8654418237469343,-0.6852522631504634,18.13125695422392,0.3899993896484375,-0.04726472994277664,-0.16950035095214844,-0.9646562636778739,0.6256555617735753,-0.5670783073150112,0.2280776054107143,-0.62317582588196,10.144889477372336,-42.86704032314818,0.39757795636286203,12,0.505000114440918,0.27500009536743164,-1.5074994564056396,-0.5249991416931152,3.3000011444091797,0,0.06837058919524153,-1.9090972143953253,15.899999618530273,-6.047583582347118,16.360000610351562,1.2222163353537066,16.379999160766598,0.06837058919524153
1284,2003-12-09,15.31999969482422,16.049999237060547,15.210000038146973,15.710000038146973,221721.0,-0.021086257619796878,-1.7540972842154305,2.59999237063453,53.16455696202535,52.872531385408095,0.6234173033665211,0.4512393435101085,-0.46363010472163246,-0.3521527276775078,18.35968398937167,0.8399991989135742,0.007172744019003474,-0.47200026512145854,-1.2972749139757074,0.3532743837327921,-0.8846375895485838,-0.05936294069433323,-0.2559123902359044,6.547601139187223,-49.8770116994116,0.4126373244271252,12,0.7300000190734846,0.6050000190734846,-0.8924994468688983,-0.19499921798706232,3.780000686645506,1,0.11161886591936443,2.047615587576805,15.649999618530273,-1.9090972143953253,15.899999618530273,-6.047583582347118,16.360000610351562,0.11161886591936443
1285,2003-12-10,14.960000038146973,15.170000076293945,14.8100004196167,15.109999656677244,400837.0,-0.02349867257496563,1.666659602424448,0.38461406790643937,44.91017177577775,53.00679475609644,0.9938727912516896,0.7396885328041289,-0.03129747212515532,0.005371851213578083,17.93642774083921,0.5099992752075213,0.016950091955507673,-0.762499904632568,-1.6232677406129632,0.09826793134782719,-1.1928838226227647,-0.3321159866423713,1.9299993515014648,7.211523692628781,-50.2665541216197,0.43038391799019754,12,0.8899998664855957,0.8949999809265137,-0.27250003814697266,-0.17499971389770508,4.220000267028809,2,0.1717914867610435,-1.7540972842154305,15.31999969482422,2.047615587576805,15.649999618530273,-1.9090972143953253,15.899999618530273,0.1717914867610435
1286,2003-12-11,15.300000190734865,15.359999656677244,14.789999961853027,14.81999969482422,410844.0,0.02272728286904524,-1.1111101299646053,-3.2000114441209386,48.60335880107592,53.28822787014408,0.6256008951887235,0.3507253634862213,-0.30706239736568897,-0.3434543469831528,17.19275649706083,0.569999694824217,0.010730704371248123,-0.3799997806549058,-1.2358159361186392,0.47581637480882755,-0.8079078583867716,0.04790829707695998,1.5483992195129392,30.000016829548752,-25.73397835462116,0.42790807773186657,12,0.5399994850158674,0.5449995994567853,-0.5850002765655535,-0.5149998664855975,5.789999961853026,3,0.19019600375560675,1.666659602424448,14.960000038146973,-1.7540972842154305,15.31999969482422,2.047615587576805,15.649999618530273,0.19019600375560675
1287,2003-12-12,16.040000915527347,16.129999160766598,15.550000190734865,15.550000190734865,757145.0,0.04836605984100584,-1.3673392331301686,1.0208337886461254,52.45478914910012,53.009666970287746,-0.08579812514961027,-0.3887282962582752,-0.9951488132736941,-1.0805630888651088,16.74162684912039,0.829998970031733,0.10247508221955037,0.3470008850097699,-0.5229926822371702,1.2169944522567118,-0.08799589861370194,0.7819976686332399,0.7260625167846655,93.28370902667565,41.23337048152861,0.4349967836234708,12,-0.20000123977661488,-0.1950011253356969,-1.112500667572025,-1.2550005912780797,5.389999389648434,4,0.1658353924928473,-1.1111101299646053,15.300000190734865,1.666659602424448,14.960000038146973,-1.7540972842154305,15.31999969482422,0.1658353924928473
1288,2003-12-15,16.0,16.370000839233402,15.829999923706055,16.290000915527347,293295.0,-0.0024938225214579113,1.399999999999978,-0.5918377276894113,51.54639099239445,53.29355945115226,-0.09672884563896389,-0.30448164868674255,-0.8990818514090009,-1.0591097404005136,17.133038883159735,0.5400009155273473,0.14092499384637058,0.26899995803833043,-0.5839061035927955,1.1219060196694564,-0.15745307277723342,0.6954529888538925,0.6870208934936528,76.58223836895208,25.32008646270799,0.4264530308155625,12,-0.16000032424926758,-0.16000032424926758,-0.9800002574920654,-1.2149996757507324,6.100000381469727,0,0.15687501430511497,-1.3673392331301686,16.040000915527347,-1.1111101299646053,15.300000190734865,1.666659602424448,14.960000038146973,0.15687501430511497
1289,2003-12-16,15.729999542236328,16.260000228881836,15.65999984741211,15.869999885559082,769491.0,-0.016875028610229492,-3.285721097680185,0.4827582804977447,52.219310291592855,53.160987358082785,0.09727931178077753,-0.005629069473091164,-0.5756415889749569,-0.7645474931438176,17.22287501899484,0.6000003814697266,0.16969841184821632,-0.0195004940032959,-0.8543841961718428,0.8153832081652528,-0.43694234508756935,0.39794135708097755,0.8811405139916992,59.49361129101462,6.635932416261575,0.41744185108427395,12,0.1100001335144043,0.1100001335144043,-0.5674998760223389,-0.9449992179870605,5.280000686645511,1,0.20470447008324189,1.399999999999978,16.0,-1.3673392331301686,16.040000915527347,-1.1111101299646053,15.300000190734865,0.20470447008324189
1290,2003-12-17,15.720000267028807,15.989999771118164,15.510000228881836,15.800000190734865,239983.0,-0.000635681849873726,1.0869586850878212,0.5714266251592546,47.42857999217984,51.808309886191246,0.004260278413198648,0.05441538824306669,-0.519276368816115,-0.7382578173893926,17.733862555878734,0.4799995422363281,0.12001713097029842,-0.059499788284304245,-0.8405242242501831,0.7215246476815746,-0.4500120062672419,0.3310124296986352,0.8182941854242198,58.860746122983834,7.1688772748634335,0.390512217982939,12,-0.08000040054321111,0.1199994087219256,-0.38750052452087225,-0.9349999427795392,4.289999961853033,2,0.21501272627393941,-3.285721097680185,15.729999542236328,1.399999999999978,16.0,-1.3673392331301686,16.040000915527347,0.21501272627393941
1291,2003-12-18,15.989999771118164,16.0,15.5,15.5,230737.0,0.01717554068085203,-1.0408172798081752,-6.125002980234809,52.588550760302056,50.848760001124866,-0.36178931319466834,-0.169954257767575,-0.7575145365611586,-0.9951813112000139,17.947667996440643,0.5,0.09958384962815714,0.17599973678588832,-0.5762713642159767,0.9282708377877533,-0.2001358137150433,0.5521352872868217,0.47836290171086304,56.321758442201684,3.1789611579507664,0.3761355505009326,12,-0.4099993705749494,-0.15000009536743164,-0.5425000190734863,-1.2049994468688965,4.760000228881836,3,0.19949972355969225,1.0869586850878212,15.720000267028807,-3.285721097680185,15.729999542236328,1.399999999999978,16.0,0.19949972355969225
1292,2003-12-19,16.15999984741211,16.200000762939453,15.890000343322756,16.0,340039.0,0.010631649701521972,1.5833187634109365,0.3265304533653041,48.52070404882814,50.15960141925294,-0.5487351927172064,-0.29523449567400384,-0.8792606949088846,-1.1479503332687564,18.228767796981458,0.31000041961669744,0.052875281722082335,0.3079998016357415,-0.43291295033189314,1.048912553603376,-0.06245657434807583,0.6784561776195588,0.24122831697787817,75.86197824747684,25.730559990017873,0.3704563759838174,12,-0.5799994468688947,-0.32000017166137695,-0.622499942779541,-1.3749995231628418,3.85000038146973,4,0.3050742791909915,-1.0408172798081752,15.989999771118164,1.0869586850878212,15.720000267028807,-3.285721097680185,15.729999542236328,0.3050742791909915
1293,2003-12-22,15.859999656677244,16.149999618530273,15.850000381469727,16.149999618530273,127423.0,-0.018564368413834353,1.0689605277437049,-1.8125014901175516,44.26227927709379,49.17045945426054,-0.24117607954380205,0.005853328633351751,-0.5499390705370555,-0.8252630877515923,18.18486880284092,0.3099994659423828,-0.02746216866026785,0.007499647140500443,-0.7334209181701485,0.7484202124511494,-0.3629606355148258,0.37795992979582493,0.4767793796112638,47.36836161311429,1.9136425766091634,0.37046028265532477,12,-0.27999925613402965,-0.019999980926511896,-0.20999979972839178,-1.0749993324279767,4.199999809265142,0,0.3511980308368734,1.5833187634109365,16.15999984741211,-1.0408172798081752,15.989999771118164,1.0869586850878212,15.720000267028807,0.3511980308368734
1294,2003-12-23,16.0,16.079999923706055,15.81999969482422,16.0,69898.0,0.00882726017360369,2.2500059604701397,-0.0,44.864877264718345,49.16542673080949,-0.3068422740472627,-0.13143469965497445,-0.6548404593053938,-0.9376998456256445,17.61612171275642,0.26000022888183416,-0.08007202643290334,0.14149999618530273,-0.6022961830645066,0.8852961754351121,-0.23039809343960016,0.5133980858102074,0.2749078733110899,71.42849357769168,29.861754630960775,0.3718980896249044,12,-0.41999959945678533,-0.16000032424926758,-0.46000003814697266,-1.2149996757507324,4.180000305175781,1,0.3812500238418579,1.0689605277437049,15.859999656677244,1.5833187634109365,16.15999984741211,-1.0408172798081752,15.989999771118164,0.3812500238418579
1295,2003-12-24,16.020000457763672,16.149999618530273,15.949999809265135,16.0,12903.0,0.0012500286102294922,-2.333306842565297,100.0,45.40540665932254,48.81009871505913,-0.1795508982172329,-0.12143201405315018,-0.6652209765018995,-0.9222360211277447,17.6938819507144,0.1999998092651385,-0.09183030033183393,0.13850045204162598,-0.5948058292511043,0.8718067333343562,-0.22815268860473736,0.5051535926879911,0.1955110990890958,74.28569871553835,33.27023943798071,0.3666531406463648,12,-0.08500003814697088,-0.18000078201293945,-0.48000049591064453,-1.2350001335144043,3.590000152587887,2,0.3114856197585123,2.2500059604701397,16.0,1.0689605277437049,15.859999656677244,1.5833187634109365,16.15999984741211,0.3114856197585123
1296,2003-12-25,16.020000457763672,16.020000457763672,16.020000457763672,16.020000457763672,0.0,0.0,1.0,0.0,51.851863843635165,48.74310701445191,-0.07451428903678448,-0.11803248541554368,-0.6512117601674152,-0.8865713736100389,17.775844448555855,0.0,-0.07093304222082786,0.13250041007995605,-0.603402345916038,0.8684031660759484,-0.235450967918041,0.5004517880779531,0.13849063528910577,52.63163178236188,6.745469737921489,0.36795137799799643,12,-0.08500003814697088,-0.18000078201293945,-0.5075006484985352,-1.2350001335144043,3.9300003051757812,3,0.2490636490078575,-2.333306842565297,16.020000457763672,2.2500059604701397,16.0,1.0689605277437049,15.859999656677244,0.2490636490078575
1297,2003-12-26,16.020000457763672,16.020000457763672,16.020000457763672,16.020000457763672,0.0,0.0,1.0,0.0,56.187301530598546,49.25876374091903,-0.08677503066461334,-0.10614779294556342,-0.6340122863218287,-0.853099392905925,17.81580097531114,0.0,0.01742779782806636,0.12150039672851598,-0.6154715362759369,0.8584723297329688,-0.24698556977370956,0.4899863632307433,0.12999916076660156,60.60630581163462,9.777798317704828,0.36848596650222665,12,-0.1400003433227539,-0.18000078201293945,-0.5250005722045898,-1.3350005149841309,4.239999771118168,4,0.29525589307608646,1.0,16.020000457763672,-2.333306842565297,16.020000457763672,2.2500059604701397,16.0,0.29525589307608646
1298,2003-12-29,16.299999237060547,16.530000686645508,16.120000839233402,16.25,84311.0,0.01747807561148851,-1.6451811380193329,100.0,66.66665585403453,50.8640243589681,-0.35731968656113544,-0.4036938965321504,-0.8806305960502829,-1.0959018172199464,17.60190486317413,0.5100002288818359,0.08102438371638776,0.3994992256164558,-0.3418076521886739,1.1408061034215855,0.02884578671389093,0.7701526645190206,-1.5099992752075195,67.60547488885,10.714072646927832,0.37065343890256475,12,-0.28499889373779297,-0.45999956130981445,-0.8049993515014648,-1.6149992942810059,4.100000381469727,0,0.22760743346453882,1.0,16.020000457763672,1.0,16.020000457763672,-2.333306842565297,16.020000457763672,0.22760743346453882
1299,2003-12-30,16.389999389648438,16.5,16.149999618530273,16.149999618530273,134422.0,0.005521482012297296,-1.9166726271368286,4.800068665598535,76.77900374290222,54.125182553492806,-0.38426269478691566,-0.5112423504245118,-0.9216539205512362,-1.152754466389986,17.37644953935168,0.35000038146972656,0.07744010221092346,0.4839994430541985,-0.27067432497047506,1.2386732110788703,0.10666255904186173,0.8613363270665353,-1.5651994132995597,75.86188185966218,12.162250755659471,0.3773368840123362,12,-0.3749990463256836,-0.5499997138977051,-0.8949995040893555,-1.7049994468688965,2.730001449584961,1,0.223917035568155,-1.6451811380193329,16.299999237060547,1.0,16.020000457763672,1.0,16.020000457763672,0.223917035568155
1300,2003-12-31,16.25,16.299999237060547,16.149999618530273,16.25,84919.0,-0.00854175685551628,2.0000381475547417,0.0,69.23076329072417,55.97431727909527,-0.1801179412929521,-0.4020972675676866,-0.7262023606068428,-0.9885477275023895,17.003628763068217,0.23999977111816406,0.07826079065659286,0.35050001144409215,-0.3890724325081081,1.0900724553962924,-0.01928621053200885,0.7202862334201914,-1.3910960094451887,45.09792921869799,-21.919968510781608,0.36978622197609995,12,-0.07499980926513672,-0.4100003242492676,-0.755000114440918,-1.565000057220459,2.25,2,0.241846172626202,-1.9166726271368286,16.389999389648438,-1.6451811380193329,16.299999237060547,1.0,16.020000457763672,0.241846172626202
1301,2004-01-01,16.25,16.25,16.25,16.25,0.0,0.0,1.0,0.0,56.0693393074888,56.81305453005756,-0.15573564342648538,-0.43295880045844726,-0.6599355042051549,-0.9679267325114296,16.188619283008137,0.0,0.09814734520949031,0.35600004196166957,-0.3706765425745786,1.0826766264979195,-0.007338250306453631,0.7193383342297945,-1.3576740755233754,45.09792921869799,-17.829275661084715,0.3633382922681247,1,-0.07499980926513672,-0.4100003242492676,-0.877500057220459,-1.565000057220459,2.450000762939453,3,0.20676926832932674,2.0000381475547417,16.25,-1.9166726271368286,16.389999389648438,-1.6451811380193329,16.299999237060547,0.20676926832932674
1302,2004-01-02,16.620000839233402,16.639999389648438,16.420000076293945,16.420000076293945,123141.0,0.022769282414363268,-1.199984741269145,100.0,65.04856796042344,59.122642161538636,-0.5069327044911596,-0.7865816996440298,-0.9454309963790646,-1.313029635490576,16.087489631143097,0.3899993896484375,0.15398852176183553,0.6900008201599164,-0.105962783030364,1.4859644233501967,0.2920190185647762,1.0879826217550566,-1.694921419513399,96.15411419915041,33.51025813258373,0.39798180159513985,1,-0.39000129699707387,-0.7800011634826696,-1.247500896453861,-1.935000896453861,2.4399986267089844,4,0.20036099612252767,1.0,16.25,2.0000381475547417,16.25,-1.9166726271368286,16.389999389648438,0.20036099612252767
1303,2004-01-05,16.719999313354492,16.719999313354492,16.420000076293945,16.620000839233402,193514.0,0.006016755058461332,5.0000762951094835,0.49999046329318897,76.1905050242051,62.603267468148275,-0.5275933278756213,-0.8456660799182032,-0.9635002642860311,-1.3895313246454037,16.61530259594035,0.2999992370605469,0.17368086673966232,0.7364993095397949,-0.12163262326005508,1.5946312423396432,0.3074333431398699,1.16556527593972,-1.7263230948373511,100.0,35.43097637886572,0.4290659663999244,1,-0.38499975204467773,-0.8799996376037598,-1.3474993705749512,-2.034999370574951,1.9300003051757812,0,0.21172255148957464,-1.199984741269145,16.620000839233402,1.0,16.25,2.0000381475547417,16.25,0.21172255148957464
1304,2004-01-06,17.030000686645508,17.030000686645508,16.760000228881836,16.969999313354492,309749.0,0.018540752752508327,7.999809269502194,0.6000228885328663,79.90869111005532,66.43696574045192,-0.7555816339533337,-1.0761654845134263,-1.2033670751434187,-1.6829363208630355,17.80740018960251,0.3100013732910156,0.20939030653773472,0.9610006332397454,0.04258319386919851,1.8794180726102923,0.5017919135544702,1.4202093529250188,-1.9327450824381263,100.0,33.275128080017225,0.4592087196852739,1,-0.505000114440918,-1.1200003623962402,-1.592500925064087,-2.345000743865967,1.769998550415039,1,0.19788601268392392,5.0000762951094835,16.719999313354492,-1.199984741269145,16.620000839233402,1.0,16.25,0.19788601268392392
1305,2004-01-07,17.530000686645508,17.739999771118164,17.200000762939453,17.200000762939453,714739.0,0.029359951840288945,-2.272722018322111,5.499872846334796,81.81819973092193,69.76655861681711,-1.13859860419009,-1.4479949098314826,-1.6433849224419532,-2.1615075976061995,19.945658212539442,0.7099990844726562,0.3059874102670541,1.332500600814818,0.35045365518129046,2.3145475464483454,0.8414771279980542,1.8235240736315816,-2.2781254758430762,85.90609954825273,17.12730646943926,0.4910234728167638,1,-0.6500005722045898,-1.265000820159912,-2.0425007343292236,-2.845000743865967,1.1499996185302734,2,0.09070165945852837,7.999809269502194,17.030000686645508,5.0000762951094835,16.719999313354492,-1.199984741269145,16.620000839233402,0.09070165945852837
1306,2004-01-08,18.209999084472656,18.57999992370605,17.809999465942386,17.899999618530273,525705.0,0.0387905516937701,-2.1428604793286294,0.9393925382192295,84.98294126339454,72.96607414268334,-1.6486497010848034,-2.0014192515284073,-2.256841855951212,-2.8358644867110065,22.174349225932062,1.0499992370605433,0.41646056739897475,1.8669990539550767,0.6186554401553721,3.1153426677547813,1.2428272470552244,2.491170860854929,-2.709311417638652,82.87033030688902,14.3683938326174,0.6241718068998526,1,-0.8599987030029297,-1.5249991416931152,-2.534999132156372,-3.5249991416931152,0.060001373291015625,3,0.01592536683731205,-2.272722018322111,17.530000686645508,7.999809269502194,17.030000686645508,5.0000762951094835,16.719999313354492,0.01592536683731205
1307,2004-01-09,18.700000762939453,18.88999938964844,18.18000030517578,18.489999771118164,570445.0,0.02690838567282583,1.4067837157201386,0.677423721305121,95.51283991078255,76.17120570454422,-1.9204728933408184,-2.4052406164542717,-2.6822628762371394,-3.3332851956111007,23.643449996453803,0.7099990844726598,0.5473627802507401,2.2240007400512702,0.6010027035648129,3.8469987765377276,1.4125017218080416,3.035499758294499,-2.829795625280804,92.30774576811717,20.259590190100937,0.8114990182432289,1,-1.1800012588500977,-1.8600010871887207,-2.840001106262207,-4.015000820159912,0.1399993896484375,4,0.0,-2.1428604793286294,18.209999084472656,-2.272722018322111,17.530000686645508,7.999809269502194,17.030000686645508,0.0
1308,2004-01-12,18.51000022888184,18.649999618530273,18.36000061035156,18.399999618530273,282767.0,-0.010160455952181846,-2.052643202762587,0.523809956312857,89.58990802006998,77.59463951311841,-1.546664506481683,-2.126586825876913,-2.4598287856065717,-3.145337326745789,24.927848005314473,0.3400001525878942,0.6588872024754977,1.908500194549564,0.06701005228187285,3.749990336817257,0.9877551234157167,2.8292452656834097,-2.217023895944621,82.15965678456716,9.61866037036998,0.9207450711338464,1,-0.990000724792484,-1.670000553131107,-2.5350005626678502,-3.8250002861022985,0.35000038146971946,0,0.029713626702303486,1.4067837157201386,18.700000762939453,-2.1428604793286294,18.209999084472656,-2.272722018322111,17.530000686645508,0.029713626702303486
1309,2004-01-13,18.950000762939453,19.75,18.81999969482422,18.850000381469727,833533.0,0.02377096318837779,-10.624876321718503,0.909089332778442,90.80780195877797,79.99208825401328,-1.7716479436408719,-2.437980638805172,-2.874186978318484,-3.5746338179808976,26.781545984830263,1.2399997711181605,0.780150986686408,2.1875006675720208,0.11791233292508352,4.257089002218958,1.1527065002485521,3.2222948348954894,-2.293441202062663,68.62747151317866,-3.5402847215563185,1.0347941673234686,1,-0.9500007629394531,-1.6800007820129395,-2.910001039505005,-4.265000820159912,0.4099998474121058,1,-0.015831194318255193,-2.052643202762587,18.51000022888184,1.4067837157201386,18.700000762939453,-2.1428604793286294,18.209999084472656,-0.015831194318255193
1310,2004-01-14,19.100000381469727,19.36000061035156,18.989999771118164,19.020000457763672,497336.0,0.007915546833308307,-4.28567730684863,0.7999961853172862,91.17647208819507,83.89288078520286,-1.648184577663148,-2.447247332269214,-2.9866012055659574,-3.7206127077452287,28.980731267559502,0.4099998474121058,0.8609509039182441,2.1685002803802504,-0.08636869994552043,4.423369260706021,1.0410657902173668,3.295934770543136,-1.9484903503332234,66.49487424775266,-7.807647196912328,1.1274344901628854,1,-1.015000343322754,-1.830000400543213,-3.1125006675720215,-4.4150004386901855,0.4499988555908203,2,-0.015706865885732224,-10.624876321718503,18.950000762939453,-2.052643202762587,18.51000022888184,1.4067837157201386,18.700000762939453,-0.015706865885732224
1311,2004-01-15,19.18000030517578,19.270000457763672,18.399999618530273,18.809999465942386,371097.0,0.004188477597292017,2.163632832684258,4.62501490117536,91.36125785158637,86.81651299533209,-1.417970685180265,-2.399005052720753,-3.0450420345469738,-3.7951278674032025,30.819946787346925,0.8700008392333984,0.9224842293534685,2.089000177383422,-0.33072521759074647,4.5087255723575925,0.8791374798963361,3.298862874870508,-1.6127318790211191,63.69427989678448,-11.830938269996437,1.2098626974870852,1,-1.0950002670288086,-1.9100003242492676,-3.327500343322754,-4.49500036239624,-0.21000099182129262,3,-0.02606882127447485,-4.28567730684863,19.100000381469727,-10.624876321718503,18.950000762939453,-2.052643202762587,18.51000022888184,-0.02606882127447485
1312,2004-01-16,21.09000015258789,21.09000015258789,19.93000030517578,20.0,1612318.0,0.09958288931292092,1.1284397890367717,2.9459396763700942,93.94495637596816,88.78922981219465,-2.935968763355312,-4.132605072437936,-4.905685857844926,-5.690237108529367,32.85590147951272,1.9099998474121094,1.0889304404479283,3.7525000095367425,0.7888045313793981,6.716195487694085,2.270652270458072,5.234347748615415,-3.1734946746179737,100.0,22.50334266829256,1.4818477390786715,1,-2.1649999618530273,-2.7950000762939453,-5.247500419616699,-6.350000381469727,-2.0,4,-0.1337126445908624,2.163632832684258,19.18000030517578,-4.28567730684863,19.100000381469727,-10.624876321718503,18.950000762939453,-0.1337126445908624
1313,2004-01-19,21.43000030517578,21.71999931335449,21.200000762939453,21.26000022888184,897170.0,0.016121391660880002,-2.5862091645126464,0.1559633509135991,94.21052842919494,90.3783228476546,-2.8358099321762964,-4.251916955550094,-5.181690188807181,-6.00954593080273,35.16443407060419,0.629999160766598,1.3363935459896616,3.814000129699707,0.4193949284713838,7.20860533092803,2.1166975290855454,5.511302730313869,-3.030000686645508,91.26508931218254,13.001426358315427,1.6973026006141616,1,-1.9700002670288086,-2.820000648498535,-5.58750057220459,-6.655000686645508,-2.5699996948242223,0,-0.12085861482523419,1.1284397890367717,21.09000015258789,2.163632832684258,19.18000030517578,-4.28567730684863,19.100000381469727,-0.12085861482523419
1314,2004-01-20,22.100000381469727,22.21999931335449,21.309999465942386,21.549999237060547,751713.0,0.031264585476096673,1.3037999744076978,3.235299397502564,96.95023290772635,92.05965986729954,-3.029593354702506,-4.6815122210021265,-5.771497177591698,-6.651235834796692,37.71891791849528,0.9099998474121023,1.5771168381473792,4.179000186920167,0.33000339922555355,8.02799697461478,2.254501793072862,6.103498580767473,-3.036000823974611,96.85866645362955,13.804921952130826,1.9244983938473064,1,-2.085000991821289,-3.2400007247924805,-6.260000705718994,-7.325000762939453,-3.0,1,-0.14660632195440249,-2.5862091645126464,21.43000030517578,1.1284397890367717,21.09000015258789,2.163632832684258,19.18000030517578,-0.14660632195440249
1315,2004-01-21,21.01000022888184,22.07999992370605,20.809999465942386,22.07999992370605,720345.0,-0.04932127302141698,1.3738333083773653,-1.9454499426062521,82.51365564912513,91.78529479904739,-1.5578692548704893,-3.3713571829280333,-4.62779064486994,-5.547917991917936,40.00620296578591,1.2900009155273402,1.7904511662144458,2.839500045776372,-1.135508821941066,6.814508913493812,0.8519956119176513,4.827004479635093,-1.3148007202148477,68.3246287660154,-18.723495747438747,1.9875044338587198,1,-0.8100004196167028,-2.1500005722045934,-5.170000553131107,-6.235000610351566,-1.9300003051757884,2,-0.07853401240148838,1.3037999744076978,22.100000381469727,-2.5862091645126464,21.43000030517578,1.1284397890367717,21.09000015258789,-0.07853401240148838
1316,2004-01-22,20.01000022888184,21.290000915527344,19.790000915527344,21.100000381469727,533199.0,-0.04759638215640416,1.0408146318171438,1.0186920219327364,71.32074883219896,89.09728467920478,-0.30808628781845115,-2.168278577096814,-3.5781494340739854,-4.5370866375492405,41.875832767403836,1.5,1.962412045210133,1.6400000572204618,-2.280698324676461,5.560698439117385,-0.3203491337279978,3.6003492481689214,2.209999084472649,9.053475654601858,-73.66850550267968,1.9603491909484612,1,0.2799997329711843,-1.1500005722045934,-4.270000457763675,-4.910000324249271,-0.7800006866455114,3,-0.022988555050456272,1.3738333083773653,21.01000022888184,1.3037999744076978,22.100000381469727,-2.5862091645126464,21.43000030517578,-0.022988555050456272
1317,2004-01-23,20.75,20.82999992370605,19.850000381469727,20.049999237060547,573643.0,0.036981497383996365,1.2790670853959403,-0.642202444905632,73.45750710259605,87.30479568837433,-0.8121156036247612,-2.6727845736226925,-4.246957611055002,-5.259925958434231,43.846499686687864,0.9799995422363246,2.1236460992364954,2.1434998512268066,-1.7508865487269674,6.037886251180581,0.19630665124991964,4.090693051203694,1.421399345397944,39.5061612110966,-39.3353487677407,1.9471931999768874,1,-0.4400005340576172,-1.7300004959106445,-5.039999961853027,-5.650000095367432,-1.6200008392333984,4,-0.08578316562147048,1.0408146318171438,20.01000022888184,1.3738333083773653,21.01000022888184,1.3037999744076978,22.100000381469727,-0.08578316562147048
1318,2004-01-26,20.01000022888184,20.6200008392334,19.84000015258789,20.57999992370605,303197.0,-0.03566263957195959,1.3999964787492518,-0.8142843908207483,66.51884363083042,84.6060225408246,0.18219505024437765,-1.7292492893620661,-3.425488815178646,-4.513760462195055,45.172124968840464,0.9099998474121094,2.2031133325094956,1.218000030517583,-2.565658083943564,5.00165814497873,-0.6738290267129905,3.1098290877481567,2.113771147918694,9.053475654601858,-64.33931552531156,1.8918290572305732,1,0.2999992370605433,-0.990000724792484,-4.300000190734867,-4.910000324249271,-0.01000022888183949,0,-0.04597701478114169,1.2790670853959403,20.75,1.0408146318171438,20.01000022888184,1.3738333083773653,21.01000022888184,-0.04597701478114169
1319,2004-01-27,20.059999465942386,20.6200008392334,19.959999084472656,20.350000381469727,598689.0,0.0024987124681976614,-1.6938754855937284,0.5087738084084005,64.76078686925075,81.67094640538635,0.34219265730833115,-1.5707363967730785,-3.3956268640139093,-4.558038980605204,46.5693886884517,0.6600017547607422,2.2098725825807577,1.0844992637634299,-2.562160222262648,4.731158749789509,-0.7388304792496108,2.9078290067764705,2.0170965016326825,11.790334818956062,-57.54025895532022,1.8233297430130395,1,0.24999999999999645,-1.039999961853031,-4.349999427795414,-4.959999561309818,-0.2600002288818395,1,-0.05982048292813613,1.3999964787492518,20.01000022888184,1.2790670853959403,20.75,1.0408146318171438,20.01000022888184,-0.05982048292813613
1320,2004-01-28,20.18000030517578,20.3799991607666,19.790000915527344,20.0,384926.0,0.005982095833907186,1.0344836658050682,-0.6206887479940093,62.29713292954388,78.44159919182606,0.4375094053758417,-1.4558579361253408,-3.4249884364003584,-4.656394451283251,47.947157326886966,0.5899982452392578,2.265435598294001,1.0080000877380364,-2.438319679613244,4.454319855089317,-0.7151597959376019,2.7311599714136747,1.8513537613583324,25.999959309895832,-39.89875431583154,1.7231598836756397,1,0.8249998092651367,-1.0950007438659703,-4.470000267028809,-5.080000400543213,-0.5699996948242223,2,-0.05351833039512177,-1.6938754855937284,20.059999465942386,1.3999964787492518,20.01000022888184,1.2790670853959403,20.75,-0.05351833039512177
1321,2004-01-29,19.61000061035156,20.0,19.43000030517578,20.0,487144.0,-0.028245772358983956,1.9230799327047223,-2.1666596024244678,55.624226392140486,74.1837403047341,1.2012426337606747,-0.6548007855939453,-2.7749069712862457,-4.057625179601242,49.20302982348064,0.75,2.2587988379912467,0.27000036239623526,-2.8924636528891234,3.432464377681594,-1.311231645246444,1.8512323700389146,2.3765263931624183,12.857168158713025,-47.64788427497018,1.5812320076426796,1,1.2149991989135778,-0.4900007247924769,-3.722500562667843,-4.510000705718991,-0.12000083923339488,3,-0.027027061200892377,1.0344836658050682,20.18000030517578,-1.6938754855937284,20.059999465942386,1.3999964787492518,20.01000022888184,-0.027027061200892377
1322,2004-01-30,19.950000762939453,20.170000076293945,19.709999084472656,19.8799991607666,332668.0,0.017338100051277783,-1.2438976735098322,-0.17949156852771855,58.73786756102184,70.24233354160376,0.7627377425951742,-0.7721213871618886,-3.0324471831442352,-4.370418708643012,50.01029832688738,0.5599994659423864,2.247452129501333,0.4435005187988281,-2.4556774934957843,3.3426785310934406,-1.006088487348478,1.8930895249461344,1.9342651726409947,43.6974978482232,-13.487241977430507,1.4495890061473067,1,0.8749990463256836,-0.8300008773803711,-4.062500715255737,-4.850000858306885,-0.6500015258789062,4,-0.03609028537185077,1.9230799327047223,19.61000061035156,1.0344836658050682,20.18000030517578,-1.6938754855937284,20.059999465942386,-0.03609028537185077
1323,2004-02-02,20.26000022888184,20.3799991607666,19.96999931335449,20.100000381469727,355098.0,0.015538819753744715,1.0500109673174118,2.285659791286392,58.0764468276507,65.9230239771509,0.3009706667244636,-0.846726953631304,-3.2691914312208894,-4.652729433215374,50.81470151100403,0.42999839782714844,2.2409686901611323,0.5764999389648473,-2.0231539616334615,3.176153839563156,-0.7233270113343089,1.8763268892640035,1.5260950814824206,69.74786144641104,13.431788844781423,1.299826950299155,2,0.4949998855590785,-1.0900001525878942,-4.400000333786014,-5.160000324249271,-1.630001068115238,0,-0.055774978052781754,-1.2438976735098322,19.950000762939453,1.9230799327047223,19.61000061035156,1.0344836658050682,20.18000030517578,-0.055774978052781754
1324,2004-02-03,20.399999618530273,20.799999237060547,20.100000381469727,20.200000762939453,536312.0,0.006910137614354772,-2.4999976158119352,1.2499940395298104,58.02468816021355,63.20202758949406,-0.1179356460001344,-0.7602899148210192,-3.333765562986965,-4.769214048161825,51.378514670573416,0.6999988555908203,1.991599946472025,0.547999382019043,-1.7464294962149651,2.842428260253051,-0.5992150570979611,1.695213821136047,1.2918518916264468,70.80292478914731,15.122777858501074,1.1472144391170047,2,-0.03999900817871094,-1.2150001525878906,-4.47249960899353,-5.299999713897705,-1.779998779296875,1,-0.01960782480441492,1.0500109673174118,20.26000022888184,-1.2438976735098322,19.950000762939453,1.9230799327047223,19.61000061035156,-0.01960782480441492
1325,2004-02-04,19.1200008392334,20.3799991607666,19.1200008392334,20.1299991607666,685294.0,-0.0627450393741279,-1.4950503276490472,-5.050020504115128,49.67742213349516,60.797213511860306,0.9675176235007115,0.6797883856207676,-1.9813439931160381,-3.476098324682834,50.69494257578625,1.279998779296875,1.65217918208943,-0.8114994049072273,-2.864669205910925,1.2416703960964703,-1.838084305409076,0.21508549559462153,2.4813766227240848,0.0,-52.40819987686726,1.0265849005018486,2,0.8549995422363281,0.06499862670898438,-3.1925008296966553,-4.02000093460083,-1.2400016784667969,2,0.035564768199791263,-2.4999976158119352,20.399999618530273,1.0500109673174118,20.26000022888184,-1.2438976735098322,19.950000762939453,0.035564768199791263
1326,2004-02-05,18.5,19.190000534057614,18.299999237060547,18.899999618530273,981123.0,-0.03242682071232883,-1.2250000596045507,0.39603988442581156,33.83270477332549,56.39445769749692,1.5095443399703115,1.3941058657633114,-1.3055924935234273,-2.834636963693253,48.94061638115945,0.8900012969970668,1.1679113970402923,-1.4460002899169915,-3.4515229954014757,0.5595224155674927,-2.4487616426592353,-0.4432389371747476,2.952494864594037,8.000030517578125,-36.80235280107752,1.0027613527422428,2,1.0499992370605469,0.7349996566772461,-2.492500066757202,-3.4000000953674316,-0.37000083923339844,3,0.06000003299197609,-1.4950503276490472,19.1200008392334,-2.4999976158119352,20.399999618530273,1.0500109673174118,20.26000022888184,0.06000003299197609
1327,2004-02-06,18.700000762939453,18.96999931335449,18.479999542236328,18.5,584728.0,0.01081085205078125,-3.0833028689501414,-0.5000023841880648,32.65565493804628,52.63188117607646,1.1042993657610047,1.2586360263656715,-1.443145338255576,-3.0113173285434485,46.88146150069701,0.4899997711181605,0.8073184323383096,-1.2459995269775384,-3.2515222324620225,0.7595231785069458,-2.2487608797197822,-0.24323817423529448,2.5002944514519037,16.00006103515625,-21.978090120895864,1.0027613527422428,2,0.8499984741210938,0.6199989318847656,-2.6925008296966553,-3.6000008583068848,-1.2000007629394531,4,0.042245934542653574,-1.2250000596045507,18.5,-1.4950503276490472,19.1200008392334,-2.4999976158119352,20.399999618530273,0.042245934542653574
1328,2004-02-09,19.059999465942386,19.51000022888184,19.01000022888184,19.25,581791.0,0.01925126675483324,-2.4482876554659723,-0.9499990463293038,29.89416734618088,48.75781234017981,0.6653389999713752,0.9928589688228548,-1.7500548108105,-3.332891783250645,44.90034140180924,0.8099994659423864,0.5973449738128238,-0.9135007858276332,-2.8500116257428267,1.0230100540875604,-1.88175620578523,0.05475463412996362,1.9082720702625053,30.400009155273576,-0.12477633230166774,0.9682554199575969,2,0.4899997711181605,0.2600002288818324,-3.024999856948856,-3.959999561309818,-1.1299991607666051,0,0.012591803664370849,-3.0833028689501414,18.700000762939453,-1.2250000596045507,18.5,-1.4950503276490472,19.1200008392334,0.012591803664370849
1329,2004-02-10,18.649999618530273,18.979999542236328,18.209999084472656,18.979999542236328,625152.0,-0.021511010435479094,3.6666705198971186,1.736836821763823,32.84882592664465,45.48577822874656,0.9546929779069302,1.4537664650957467,-1.2912801552517408,-2.8783184765932575,41.85825476975753,0.8500003814697301,0.26557176199785104,-1.3085005760192878,-3.2826735698513474,0.6656724178127718,-2.295587072935316,-0.3214140791032598,2.1048101337430722,20.276521593910548,-5.24100850195045,0.9870864969160293,2,0.8549995422363281,0.8400001525878906,-2.5625,-3.549999713897705,-0.3599987030029297,1,-0.0010724106258854782,-2.4482876554659723,19.059999465942386,-3.0833028689501414,18.700000762939453,-1.2250000596045507,18.5,-0.0010724106258854782
1330,2004-02-11,18.799999237060547,18.899999618530273,18.56999969482422,18.61000061035156,259282.0,0.008042875152728612,-1.4444397349496318,-0.5757535473802957,39.966819075394056,43.74606630466362,0.6574969876992434,1.3493194422544441,-1.3929800689968772,-2.9856133035512826,38.651769996037835,0.3299999237060547,0.03972973431979909,-1.143500900268556,-3.149442485218401,0.8624406846812889,-2.1464716927434786,-0.14053010779363362,1.7003294484327292,45.38458716942363,17.049807013550815,1.0029707924749225,2,0.7049999237060547,0.9100008010864258,-2.582498788833618,-3.534998893737793,-1.3400001525878942,2,-0.009574383251692686,3.6666705198971186,18.649999618530273,-2.4482876554659723,19.059999465942386,-3.0833028689501414,18.700000762939453,-0.009574383251692686
1331,2004-02-12,18.68000030517578,18.950000762939453,18.600000381469727,18.88999938964844,427385.0,-0.006382922167795124,1.1212026633374947,-1.1052663280261792,30.8687503437461,40.64949772496631,0.7059392242384028,1.507214681930101,-1.224435283426839,-2.8064083113466065,36.66309858417005,0.35000038146972656,-0.17884834959347984,-1.2384998321533196,-3.296299251193041,0.8192995868864017,-2.2673995416731785,-0.20960012263346073,1.591295420215431,36.15390822726763,8.850858635642723,1.0288997095198604,2,0.8249988555908203,1.3349990844726562,-2.1075003147125244,-2.9950003623962402,-1.360000610351559,3,-0.04282661302674173,-1.4444397349496318,18.799999237060547,3.6666705198971186,18.649999618530273,-2.4482876554659723,19.059999465942386,-0.04282661302674173
1332,2004-02-13,18.270000457763672,18.690000534057614,18.25,18.549999237060547,256127.0,-0.021948599609953323,-1.7500059604701397,1.3333333333333108,32.87400488326679,37.84922639781255,0.9527629662434833,1.7867210065415229,-0.7548234303583463,-2.332119597511893,33.55683399440568,0.44000053405761363,-0.3971881191605746,-1.5074996948242188,-3.6132100576027604,0.5982106679543229,-2.560354876213488,-0.4546445134349497,1.7951656035356862,4.6154861900744475,-23.963452306647106,1.0528551813892708,2,1.2349987030029297,1.9299993515014648,-1.252500295639038,-1.8800005912780797,-1.6100006103515625,4,-0.007662906047579132,1.1212026633374947,18.68000030517578,-1.4444397349496318,18.799999237060547,3.6666705198971186,18.649999618530273,-0.007662906047579132
1333,2004-02-16,18.84000015258789,18.989999771118164,18.21999931335449,18.21999931335449,239691.0,0.031198668885747294,-1.4838690822281324,-2.2142983651226285,39.10714230975292,35.74727685887248,0.1789746193359072,1.0674656691466602,-1.2492991225762466,-2.8306698055266644,30.004780984983903,0.7700004577636754,-0.5056547010637189,-0.807999992370604,-2.8013743376910476,1.1853743529498395,-1.804687165030824,0.18868718028961595,1.0396492110287987,80.76929660467789,47.998508397994286,0.9966871726602217,2,0.4549989700317383,1.3749990463256836,-1.6600005626678467,-2.280000686645508,-2.0200004577636683,0,-0.07112527291587234,-1.7500059604701397,18.270000457763672,1.1212026633374947,18.68000030517578,-1.4444397349496318,18.799999237060547,-0.07112527291587234
1334,2004-02-17,18.86000061035156,19.239999771118164,18.700000762939453,18.989999771118164,572326.0,0.0010615954141020012,-1.4000016954253187,-0.20967578193497632,37.99999445134557,34.44978489418919,-0.09213666062949244,0.8351030627180052,-1.18134751783548,-2.782051542389837,26.17537505186391,0.5399990081787109,-0.6821848973006297,-0.6259995460510304,-2.2776704233979217,1.025671331295861,-1.4518349847244778,0.19983589262241708,0.852683725350726,62.74519703650492,27.915112258948284,0.8258354386734459,2,-9.536743128535363e-07,1.3549985885620153,-1.680001020431515,-2.07000112533569,-2.0200004577636683,1,-0.04931072508371681,-1.4838690822281324,18.84000015258789,-1.7500059604701397,18.270000457763672,1.1212026633374947,18.68000030517578,-0.04931072508371681
1335,2004-02-18,19.36000061035156,19.46999931335449,19.0,19.049999237060547,819349.0,0.026511133818604815,-1.292680430595727,-2.3846413427820137,47.697972729463324,35.99037022264895,-0.6196783107359352,0.216237786686456,-1.574166390117913,-3.2082319941109567,23.103179472085213,0.6099987030029297,-0.8760162895379473,-0.04349956512451669,-1.531363027397358,1.4443638971483246,-0.7874312962609373,0.700432166011904,0.20241520022776172,91.20010375976562,51.37682069758399,0.7439317311364215,2,-0.5000009536743129,0.8549985885620153,-1.7250006198883021,-2.0900006294250453,-1.840000152587887,2,-0.0552685775356897,-1.4000016954253187,18.86000061035156,-1.4838690822281324,18.84000015258789,-1.7500059604701397,18.270000457763672,-0.0552685775356897
1336,2004-02-19,19.549999237060547,19.959999084472656,19.36000061035156,19.700000762939453,599874.0,0.009813978342924079,-1.2641504001842405,-0.48387374638528824,46.21210315009043,37.49664224620941,-0.7208794430149332,-0.010529809826508085,-1.6635271438894854,-3.329263012843306,21.59638054996249,0.5999984741210973,-1.0915162840990398,0.1694991111755364,-1.292892124969537,1.63189034732061,-0.5616965068970003,0.9006947292480731,-1.3400001525878906,76.43678727907917,35.570856279648964,0.7311956180725373,2,-0.4650001525878906,0.6649999618530273,-1.8724992275238037,-2.279999256134033,-1.779998779296875,3,-0.10690538282098361,-1.292680430595727,19.36000061035156,-1.4000016954253187,18.86000061035156,-1.4838690822281324,18.84000015258789,-0.10690538282098361
1337,2004-02-20,18.96999931335449,19.25,18.8700008392334,19.149999618530273,392579.0,-0.029667516436858166,-1.0000100387495734,1.1999898275774612,38.378360544862886,38.4393303793963,-0.1101343468953182,0.45247829028905073,-1.0114101470815093,-2.693985320790258,19.78691173823849,0.6799983978271484,-1.1517394551153721,-0.32150077819824574,-1.6428122873910382,0.9998107309945468,-0.9821565327946438,0.3391549763981523,-0.7250002288818322,43.1034539457457,5.6475461959859885,0.660655754596397,2,0.11499977111816762,1.2449998855590856,-1.2924993038177455,-1.699999332427975,-0.8299999237060476,4,-0.08697942426221916,-1.2641504001842405,19.549999237060547,-1.292680430595727,19.36000061035156,-1.4000016954253187,18.86000061035156,-0.08697942426221916
1338,2004-02-23,19.09000015258789,19.520000457763672,18.799999237060547,19.0,492089.0,0.006325822012493321,-1.9387704260768697,-0.4999999999999901,38.155513499586654,39.028962331945415,-0.251924621228909,0.2740711707554837,-1.055123048795771,-2.755693005723657,17.99507067202431,0.720001220703125,-1.0037843273782308,-0.15549993515014648,-1.4348825384386608,1.1238826681383678,-0.7951912367944054,0.48419136649411243,-0.810701068115236,30.9523737439487,-2.1909547324467376,0.6396913016442578,2,-9.5367431640625e-07,1.1249990463256836,-0.48000001907348633,-1.1500000953674316,-1.25,0,-0.12729179076755348,-1.0000100387495734,18.96999931335449,-1.2641504001842405,19.549999237060547,-1.292680430595727,19.36000061035156,-0.12729179076755348
1339,2004-02-24,18.86000061035156,19.0,18.15999984741211,18.780000686645508,819354.0,-0.012048168695543593,3.666684327365783,0.8888865341414431,47.09821019929672,39.821339123490155,0.012288501451884315,0.43169345669377535,-0.7412310383504916,-2.46846529197299,15.834619820415233,0.9300003051757812,-0.8598430185691726,-0.32549953460693715,-1.5556552811765059,0.9046562119626316,-0.9405774078917197,0.28957833867784544,1.0999984741210973,38.8889477576986,1.4890495815229414,0.6150778732847842,2,0.19999885559082387,1.3299989700317418,0.17499923706055043,-0.6050009727477992,-0.9899997711181605,1,-0.10816547452324343,-1.9387704260768697,19.09000015258789,-1.0000100387495734,18.96999931335449,-1.2641504001842405,19.549999237060547,-0.10816547452324343
1340,2004-02-25,19.100000381469727,19.190000534057614,18.76000022888184,19.13999938964844,779059.0,0.012725332097096587,5.142804593943072,-0.49998807905974285,57.317083949926904,42.76004285751024,-0.20191431188404962,0.1123968937878459,-0.8924974861448334,-2.6532521000964024,13.903958999764981,0.43000030517577414,-0.7119049448034218,-0.031499767303465376,-1.1691848280631838,1.106185293456253,-0.6003422976833228,0.5373427630763921,0.8239987182617199,52.222274026774954,10.644816586123234,0.568842530379859,2,-0.04000091552734375,1.0199995040893555,0.33749914169311523,-0.5950007438659668,-0.4500007629394531,2,-0.11832461694997787,3.666684327365783,18.86000061035156,-1.9387704260768697,19.09000015258789,-1.0000100387495734,18.96999931335449,-0.11832461694997787
1341,2004-02-26,19.07999992370605,19.530000686645508,18.6200008392334,19.350000381469727,454742.0,-0.001047144364618946,1.8888835066091032,6.750178818367712,54.846932693397726,45.20147928085813,-0.1332160361500918,0.09555428005818456,-0.7908708459269853,-2.5868553931597056,12.56160523896998,0.9099998474121094,-0.569328671643035,-0.025000190734868255,-1.140224898615397,1.0902245171456606,-0.5826125446751327,0.5326121632053962,0.8087191909790086,67.15324910375526,21.41756320503739,0.5576123539402644,2,-0.020000457763668322,0.6450004577636754,0.44999980926514027,-0.5750002861022914,0.1100006103515625,3,-0.08176097862579912,5.142804593943072,19.100000381469727,3.666684327365783,18.86000061035156,-1.9387704260768697,19.09000015258789,-0.08176097862579912
1342,2004-02-27,19.229999542236328,19.290000915527344,18.950000762939453,19.100000381469727,403533.0,0.007861615258389465,1.7199804688990106,-0.48147755690246474,52.29110789277911,46.66636434563881,-0.1483160993969257,-0.1171585089442928,-0.8612987673189849,-2.6822496193442333,11.000957486253238,0.3400001525878906,-0.49945188715919286,0.1609994888305657,-0.8836236243859972,1.2056226020471286,-0.3613120677777175,0.6833110454388489,0.6241451871032737,78.10211966168946,29.16968341574041,0.5223115566082814,2,-0.1700000762939453,0.2650003433227539,0.3450002670288086,-0.7249999046325684,0.14999961853027344,4,-0.07592299111947187,1.8888835066091032,19.07999992370605,5.142804593943072,19.100000381469727,3.666684327365783,18.86000061035156,-0.07592299111947187
1343,2004-03-01,19.1299991607666,19.36000061035156,18.950000762939453,19.059999465942386,345928.0,-0.005200227969329285,-1.8276134226068868,0.5384626670774555,57.058821549463715,48.784011800985276,-0.0031886420037956498,-0.11189237405125141,-0.6715767233807881,-2.535814227643563,9.20474561950716,0.4099998474121058,-0.3637387672494121,0.11749916076660227,-0.7656497786401317,1.0006481001733363,-0.3240753089367665,0.559073630469971,0.6902626709344517,70.80282621558595,17.49190218140447,0.44157446970336783,3,-0.06999969482421875,0.35000038146972656,0.5350003242492676,-0.6249995231628418,0.2700004577636719,0,-0.051751166468869236,1.7199804688990106,19.229999542236328,1.8888835066091032,19.07999992370605,5.142804593943072,19.100000381469727,-0.051751166468869236
1344,2004-03-02,20.0,20.100000381469727,18.90999984741211,19.3799991607666,753216.0,0.04547835219029528,1.902434655991738,8.857193460490913,64.56311983059769,50.65791703444465,-0.7760887429814183,-1.0681618972837654,-1.4444098680857351,-3.352093245935457,7.243971448982977,1.1900005340576172,-0.18547776517956294,1.0074999809265144,0.2470605916784976,1.7679393701745312,0.6272802863025078,1.387719675550521,-1.8400001525878906,93.24321537838973,37.32151881525921,0.38021969462400823,3,-0.869999885559082,-0.5200004577636719,-0.33500051498413086,-1.4950003623962402,-0.5499992370605469,1,-0.10799999237060542,-1.8276134226068868,19.1299991607666,1.7199804688990106,19.229999542236328,1.8888835066091032,19.07999992370605,-0.10799999237060542
1345,2004-03-03,19.799999237060547,20.13999938964844,19.61000061035156,19.76000022888184,263395.0,-0.0100000381469727,-2.1176559686295398,0.06451444199360158,63.33331819564845,52.560274261728864,-0.5667056888771071,-0.8586275970601491,-1.1482068227667064,-3.1120813192770953,6.65805153316197,0.5299987792968821,-0.0754373935785786,0.7734992980957038,-0.0674840792073752,1.6144826753987829,0.3530076094441661,1.1939909867472416,-1.6011993789672836,77.63154757647264,18.415839940656127,0.42049168865153885,3,-0.6499996185302734,-0.31999969482421875,-0.13499975204467773,-1.294999599456787,-0.039999008178707385,2,-0.09747467031284951,1.902434655991738,20.0,-1.8276134226068868,19.1299991607666,1.7199804688990106,19.229999542236328,-0.09747467031284951
1346,2004-03-04,19.61000061035156,19.770000457763672,19.520000457763672,19.770000457763672,271661.0,-0.009595890607579372,2.125002980235081,-4.00009536979683,66.83417470740392,55.72203139090009,-0.4104656499858059,-0.6126158480120587,-0.8622302316579784,-2.8806944291968506,7.001623669758686,0.279998779296875,0.04291125788311234,0.5280006408691378,-0.31319121087021173,1.3691924926084873,0.10740471499946125,0.9485965667388143,-1.3335527709960893,56.91065231347474,-8.831093766674371,0.420595925869675,3,-0.4600009918212855,-0.13000106811523082,0.43499922752380726,-1.1050009727477992,0.14999961853028054,3,-0.04895466404598314,-2.1176559686295398,19.799999237060547,1.902434655991738,20.0,-1.8276134226068868,19.1299991607666,-0.04895466404598314
1347,2004-03-05,19.489999771118164,19.88999938964844,19.450000762939453,19.68000030517578,279094.0,-0.0061193694797770926,-2.259266585191857,1.187504470352595,59.20679167272275,58.061062299026325,-0.23350078363248272,-0.4536547953097596,-0.6456669905493762,-2.718145897972594,7.409352512059882,0.4399986267089879,0.05910281327826539,0.36849985122680806,-0.4713564330948721,1.2083561355484882,-0.05142829093403023,0.7884279933876464,-1.139009869750975,47.15448289123133,-15.997082005017838,0.4199281421608397,3,-0.3400001525878906,-0.010000228881835938,0.4825000762939453,-0.9850001335144043,0.2700004577636754,4,-0.015392470014551463,2.125002980235081,19.61000061035156,-2.1176559686295398,19.799999237060547,1.902434655991738,20.0,-0.015392470014551463
1348,2004-03-08,19.299999237060547,19.700000762939453,19.26000022888184,19.450000762939453,278622.0,-0.009748616536115917,-2.8260992154977402,0.7894794960598304,55.94592616191016,59.04414185042782,-0.011822497234692975,-0.2579788923483832,-0.36834754843086515,-2.480043384931946,7.190855076972139,0.44000053405761363,0.06517374600483095,0.16649932861328054,-0.6765094373874128,1.0095080946139738,-0.2550050543870661,0.5880037116136272,-0.8774489561621088,31.707279251450583,-30.194634044839948,0.42150438300034593,3,0.0800008773803711,0.18000030517578125,0.6725006103515625,-0.7949995994567871,0.5,0,0.004145073931010046,-2.259266585191857,19.489999771118164,2.125002980235081,19.61000061035156,-2.1176559686295398,19.799999237060547,0.004145073931010046
1349,2004-03-09,18.6299991607666,18.989999771118164,18.520000457763672,18.989999771118164,396987.0,-0.03471503123209385,1.6111028694951892,2.3999796551548753,40.568458768996585,57.18318349699112,0.6952319081350424,0.43262698338246963,0.38008488540995344,-1.7584831277987405,7.504547965524225,0.779998779296875,0.1547794632415247,-0.5025007247924798,-1.3479683219220426,0.3429668723370831,-0.9252345233572612,-0.07976692622769832,-0.13875091551816254,6.790047872127481,-49.28231909170953,0.42273379856478155,3,0.7000007629394531,0.8500003814697266,1.33250093460083,-0.1249995231628418,0.9500007629394496,1,0.04133121269190587,-2.8260992154977402,19.299999237060547,-2.259266585191857,19.489999771118164,2.125002980235081,19.61000061035156,0.04133121269190587
1350,2004-03-10,18.6200008392334,18.670000076293945,18.38999938964844,18.5,319687.0,-0.0005366785820505315,1.5454687323894496,-0.333335099393888,37.398397517242444,55.24445736630721,0.7040168318701703,0.45160276555241197,0.4745297777046176,-1.6929465390562584,7.775093058804096,0.28000068664550426,0.23989497210671473,-0.5034991264343276,-1.3674986445388413,0.3605003916701861,-0.9354988854865844,-0.07149936738207074,1.5199985504150426,15.333429972330492,-36.58650165824483,0.43199975905225607,3,0.6449985504150426,0.649998664855957,1.1524991989135742,-0.11500120162963867,0.5,2,0.044575718920334184,1.6111028694951892,18.6299991607666,-2.8260992154977402,19.299999237060547,-2.259266585191857,19.489999771118164,0.044575718920334184
1351,2004-03-11,17.8799991607666,18.31999969482422,17.270000457763672,18.200000762939453,645091.0,-0.0397423010265161,2.7500008514957375,-2.6666613685130733,35.844162278116144,53.417018964677986,1.4034893926750236,1.1895881611919386,1.2921202481308,-0.8963556839200351,8.442130339406209,1.3500003814697266,0.26109198592340377,-1.203500747680664,-2.2153728277989018,-0.19162866756242636,-1.709436787739783,-0.6975647076215452,2.2250002288818393,23.28240273609998,-28.52369844900368,0.5059360400591197,3,0.8250007629394531,0.8250007629394531,1.7000007629394531,0.6250004768371582,0.5200004577636719,3,0.10514547854344714,1.5454687323894496,18.6200008392334,1.6111028694951892,18.6299991607666,-2.8260992154977402,19.299999237060547,0.10514547854344714
1352,2004-03-12,18.1299991607666,18.38999938964844,17.399999618530273,17.399999618530273,359097.0,0.013982103564555315,-1.7123298408800034,-2.2812371478128184,37.93969042496962,51.29267106195641,1.096336688374869,0.9787424700621727,1.112285716882603,-1.0815110866922026,9.103432183102544,0.9899997711181676,0.21545010987996704,-0.9465006828308091,-1.983688840900541,0.09068747523892284,-1.465094761865675,-0.42790660379594314,1.8616002716064486,35.3908886830662,-18.266006156292036,0.5185940790348654,3,0.5750007629394531,0.5750007629394531,1.262500286102295,0.3750004768371582,0.2600002288818395,4,0.08990629583936038,2.7500008514957375,17.8799991607666,1.5454687323894496,18.6200008392334,1.6111028694951892,18.6299991607666,0.08990629583936038
1353,2004-03-15,17.5,18.299999237060547,17.200000762939453,18.239999771118164,364593.0,-0.03474899006779453,1.5581398443512455,-1.013698952263998,34.474882663250355,47.94953359891782,1.6436527340188718,1.5844399607005464,1.8033526181599804,-0.3923868444263725,9.935729419062088,1.0999984741210938,0.16525690159150486,-1.5094998359680183,-2.761823670828516,-0.2571760011075206,-2.135661753398267,-0.8833379185377694,2.3827354733886743,16.759743200404912,-37.16384729769794,0.6261619174302485,3,1.1700000762939453,1.1700000762939453,1.9349994659423828,1.0049996376037598,1.3299999237060511,0,0.12914287022181936,-1.7123298408800034,18.1299991607666,2.7500008514957375,17.8799991607666,1.5454687323894496,18.6200008392334,0.12914287022181936
1354,2004-03-16,17.93000030517578,17.969999313354492,17.239999771118164,17.239999771118164,472131.0,0.024571446010044573,-1.1159390644047555,-0.9324334425333721,37.19912837954307,45.04573473046166,0.993635287365354,1.1396230654587782,1.4306819793172387,-0.7686239723597375,10.53010362795054,0.7299995422363281,0.12176718800129294,-1.0329995155334473,-2.3745791328108936,0.3085801017439991,-1.7037893241721704,-0.3622097068947241,1.791771085585939,49.65985600159854,-4.29391921383143,0.6707898086387223,3,0.6149997711181641,0.7399997711181641,1.5049991607666016,0.5749993324279785,0.5699996948242188,1,0.10429441718107291,1.5581398443512455,17.5,-1.7123298408800034,18.1299991607666,2.7500008514957375,17.8799991607666,0.10429441718107291
1355,2004-03-17,18.290000915527344,18.290000915527344,17.979999542236328,18.049999237060547,301635.0,0.020078115126838103,1.5833267106413416,0.34782825029923237,41.955206457790744,42.281404924949086,0.4435613542136885,0.7329282332392424,1.1172573268226635,-1.0808444647890596,10.732586250160672,0.3600006103515625,0.07028617370287904,-0.6194989204406731,-1.9796299754381792,0.740632134556833,-1.299564447939428,0.0605666070580817,1.2804642375650417,91.59675718301885,37.68866258792563,0.6800655274987539,3,0.25499916076660156,0.37999916076660156,1.207498550415039,0.21499872207641602,0.009998321533203125,2,0.07053028669252615,-1.1159390644047555,17.93000030517578,1.5581398443512455,17.5,-1.7123298408800034,18.1299991607666,0.07053028669252615
1356,2004-03-18,17.459999084472653,18.25,17.399999618530273,18.25,375158.0,-0.04538008690584916,1.1518972060996455,-3.291647460859905,34.16816456551378,39.499335246370315,1.0465711330043028,1.473891455819249,1.9632289825992153,-0.20868123345435308,10.652288453600693,0.8900012969970703,-0.12256569208697599,-1.3450007438659703,-2.814673190440427,0.12467170270848627,-2.0798369671531987,-0.610164520578742,1.9682382052105574,21.848623662049125,-27.801167003519534,0.7348362232872285,3,0.9900016784668004,1.2100009918212926,2.1475005149841344,1.045000553131107,1.3400001525878942,3,0.09507456138626047,1.5833267106413416,18.290000915527344,-1.1159390644047555,17.93000030517578,1.5581398443512455,17.5,0.09507456138626047
1357,2004-03-19,17.319999694824222,17.780000686645508,17.299999237060547,17.700000762939453,182238.0,-0.008018293069266713,-1.2857103931844398,0.48101345282817765,33.925412883167695,37.05261154873226,0.9458516160679409,1.5641328502271357,2.1021040195721667,-0.0313772996627506,11.238059599624718,0.48000144958496094,-0.3176376803365777,-1.402500152587887,-3.011787464966641,0.20678715979086704,-2.207143808777264,-0.59785649639851,1.974543403254362,10.909008940275951,-34.57525435795685,0.8046436561893779,3,0.7750005722045863,1.350000381469723,2.4399995803832972,1.1849999427795375,1.2499999999999964,4,0.06235565489234918,1.1518972060996455,17.459999084472653,1.5833267106413416,18.290000915527344,-1.1159390644047555,17.93000030517578,0.06235565489234918
1358,2004-03-22,16.65999984741211,17.100000381469727,16.510000228881836,17.100000381469727,314429.0,-0.038106227427321615,1.6818156202993666,1.1578928876173376,19.18820175095948,34.677027435617035,1.3320666108513315,2.142601200029258,2.759412298927458,0.646979809552974,11.83211181293168,0.8099994659423864,-0.548123074680678,-1.940999984741211,-3.783491521935698,-0.09850844754672394,-2.862245753338456,-1.0197542161439657,2.508870710558128,8.426941610508845,-29.73489088610791,0.9212457685972439,3,0.9300003051757812,1.6649999618530273,3.1924996376037598,1.8449997901916504,2.1100006103515625,0,0.10384151008891296,-1.2857103931844398,17.319999694824222,1.1518972060996455,17.459999084472653,1.5833267106413416,18.290000915527344,0.10384151008891296
1359,2004-03-23,16.819999694824222,17.100000381469727,16.639999389648438,16.639999389648438,137648.0,0.009603832465638673,-4.111113465858518,-0.409091106130826,22.304842466506244,32.99996576331301,0.9927121038811215,1.920392986999211,2.584339898861348,0.5002268035430681,13.236956159814127,0.46000099182128906,-0.7438259688971129,-1.6790000915527301,-3.6801566758835023,0.32215649277804204,-2.679578383718116,-0.678421799387344,2.1361612368189427,17.41569361563531,-15.102725142301548,1.0005782921653863,3,0.6300001144409144,1.5050001144409144,2.9349994659423793,1.6849999427795375,1.3700008392333913,1,0.11950061030621417,1.6818156202993666,16.65999984741211,-1.2857103931844398,17.319999694824222,1.1518972060996455,17.459999084472653,0.11950061030621417
1360,2004-03-24,16.84000015258789,17.100000381469727,16.690000534057614,16.799999237060547,345448.0,0.0011890878791052106,-2.15386534031715,0.22222693171703034,23.416517117437706,31.619116301015406,0.7751844623316693,1.8154782611712648,2.544352856258751,0.4985141058528022,14.504730810066228,0.4099998474121129,-0.9315230616234871,-1.5459996223449721,-3.656508639230278,0.5645093945403339,-2.6012541307876234,-0.4907451139023209,1.9204679228343693,18.96551535141807,-10.03505035091834,1.0552545084426523,3,0.6099996566772461,1.484999656677246,2.6974992752075195,1.6649994850158691,0.7700004577636719,2,0.09857481189850281,-4.111113465858518,16.819999694824222,1.6818156202993666,16.65999984741211,-1.2857103931844398,17.319999694824222,0.09857481189850281
1361,2004-03-25,17.520000457763672,17.569999694824222,17.069999694824222,17.069999694824222,253748.0,0.04038006526213023,-1.2222184546264072,11.249761586877653,32.92895575514943,31.06236800436872,0.043301729510613285,1.0673372933269079,1.8492765178898196,-0.1678405293113414,15.194204921722253,0.7299995422363317,-0.9944610561838445,-0.7879993438720696,-2.9058094426265413,1.329810754882402,-1.8469043932493037,0.27090570550516446,1.060430189935353,79.5275484120953,50.641253820728714,1.058905049377235,3,-0.11500072479248047,0.8049993515014648,2.0174989700317383,0.9849991798400879,-0.220001220703125,3,0.04452047710713569,-2.15386534031715,16.84000015258789,-4.111113465858518,16.819999694824222,1.6818156202993666,16.65999984741211,0.04452047710713569
1362,2004-03-26,17.770000457763672,18.0,17.709999084472656,17.8799991607666,297345.0,0.014269406019862041,-1.5217311982220305,-0.24444114779807763,36.878230713865086,31.329406676659247,-0.2940576399010766,0.7403054421785527,1.5252202470132126,-0.400047846599481,15.692405576500148,0.4799995422363281,-1.0470179495339522,-0.4649993896484368,-2.5493823261975663,1.6193835469006927,-1.5071908579229998,0.5771920786261262,0.6447957564299784,84.5637867404687,53.719607458173016,1.0421914682745643,3,-0.36999988555908203,0.5549993515014648,1.8799986839294434,0.7349991798400879,-0.26000022888183594,4,0.057962788562949674,-1.2222184546264072,17.520000457763672,-2.15386534031715,16.84000015258789,-4.111113465858518,16.819999694824222,0.057962788562949674
1363,2004-03-29,18.13999938964844,18.15999984741211,17.6299991607666,17.700000762939453,204554.0,0.020821548809984325,1.2083383003918016,-4.000034679474985,45.56962287272886,32.259461620346556,-0.6299740181776308,0.30813353708760616,1.072976686194444,-0.7451318027697447,16.055827057157043,0.5300006866455078,-1.0295862582781226,-0.04550046920775941,-2.086970239692846,1.9959693012773272,-1.0662353544503027,0.9752344160347839,0.1224131457202624,98.68418080655749,62.12060540383584,1.020734885242544,3,-0.7399988174438512,0.18500041961669567,1.5099997520446742,0.3650002479553187,-1.0399990081787145,0,0.023704538017854437,-1.5217311982220305,17.770000457763672,-1.2222184546264072,17.520000457763672,-2.15386534031715,16.84000015258789,0.023704538017854437
1364,2004-03-30,17.84000015258789,18.239999771118164,17.610000610351562,18.239999771118164,122359.0,-0.016537995984263643,2.1499988079059675,-0.9090928794985318,43.298965017859274,32.408768127020835,-0.3845202889279449,0.46168471141738365,1.2639501612952166,-0.418196352186051,15.606863889478978,0.6299991607666016,-1.048225183096779,-0.23749971389770508,-2.095046127901689,1.620046700106279,-1.1662729208996971,0.691273493104287,-1.3299999237060547,74.19356029562694,33.50099243840616,0.9287732070019916,3,-0.46000003814697266,0.4849996566772461,1.8124990463256836,1.0199995040893555,-0.35000038146972656,1,0.052130061503439684,1.2083383003918016,18.13999938964844,-1.5217311982220305,17.770000457763672,-1.2222184546264072,17.520000457763672,0.052130061503439684
1365,2004-03-31,17.8700008392334,18.26000022888184,17.569999694824222,17.93000030517578,185135.0,0.0016816528244902873,-1.0909051501166305,0.14999880790596762,49.90216907691803,34.1569908505102,-0.5368151510668255,0.29479401484714174,1.1581637871746011,-0.42847715032439737,15.111936742328746,0.6900005340576172,-0.9946716592697129,-0.11099910736083984,-1.7830341614349017,1.561035946713222,-0.947016634397869,0.7250184196761893,-1.325400619506837,67.22695675449519,23.326985317558936,0.8360175270370306,3,-0.4850006103515625,0.4549989700317383,1.7549986839294434,0.9899988174438477,-0.7600002288818359,2,0.01790708896452098,2.1499988079059675,17.84000015258789,1.2083383003918016,18.13999938964844,-1.5217311982220305,17.770000457763672,0.01790708896452098
1366,2004-04-01,18.649999618530273,18.649999618530273,17.899999618530273,17.979999542236328,422893.0,0.04364850266735276,1.2388057152129541,-11.166767333184982,54.60993363508222,36.45527093405626,-1.2630877948097314,-0.5911202823563393,0.34211835876145,-1.1808267441346842,14.521330070337148,0.779998779296875,-0.9642032307699857,0.7169997215270989,-0.8066674688266886,2.2406669118808864,-0.04483387364979663,1.4788333167039944,-2.0367833984374997,100.0,52.75071507719238,0.7618335951768946,4,-1.0699996948242188,-0.3249998092651367,0.940000057220459,0.21000003814697266,-1.6499996185302734,3,-0.05576402302686312,-1.0909051501166305,17.8700008392334,2.1499988079059675,17.84000015258789,1.2083383003918016,18.13999938964844,-0.05576402302686312
1367,2004-04-02,19.190000534057614,19.459999084472656,18.36000061035156,18.46999931335449,567423.0,0.028954473274670045,-1.3404257046040293,1.0746285652469731,65.22522689711553,41.57049595029582,-1.6873794870172958,-1.2171528193501828,-0.25225360611694114,-1.6838498520031777,14.078949147543629,1.0999984741210973,-0.9715488469085116,1.2720005989074679,-0.1918602029673977,2.7358614007823334,0.5400701979700351,2.0039309998449006,-2.454577310058589,85.71435779853527,33.17871562569359,0.7319304009374332,4,-1.1400012969970668,-0.8650007247924769,0.20249938964844105,-0.33000087738036754,-2.909999847412106,4,-0.09848886109423349,1.2388057152129541,18.649999618530273,-1.0909051501166305,17.8700008392334,2.1499988079059675,17.84000015258789,-0.09848886109423349
1368,2004-04-05,19.3799991607666,19.649999618530273,19.26000022888184,19.399999618530273,281086.0,0.00990091826062156,-2.000014672007332,-0.02777836646462934,63.65347458969548,46.16478840842795,-1.621487587233549,-1.4765544677869116,-0.4716804405552253,-1.826768172600218,13.99276717389293,0.4599990844726598,-0.8474296573151818,1.4579992294311523,-0.02210885981843802,2.9381073186807427,0.7179451848063572,2.1980532740559475,-2.426609867929688,87.0192082852293,32.71034482170093,0.740054044624795,4,-1.2099990844726562,-1.0549993515014648,-0.10249948501586914,-0.5199995040893555,-2.6399993896484375,0,-0.09649117713433353,-1.3404257046040293,19.190000534057614,1.2388057152129541,18.649999618530273,-1.0909051501166305,17.8700008392334,-0.09649117713433353
1369,2004-04-06,19.399999618530273,19.700000762939453,19.229999542236328,19.63999938964844,554604.0,0.0010320154091729705,1.6110996317783253,11.999713904253468,61.16699050662178,50.35928545167062,-1.3824025114088236,-1.513509051650722,-0.5230953163348602,-1.8010101100188294,14.99261294662928,0.470001220703125,-0.6987198646366437,1.4394996643066413,-0.15387443995136252,3.032873768564645,0.6428126121776394,2.2361867164356433,-2.176949293124025,85.91544629249219,34.822774594052625,0.7966870521290017,4,-1.0149993896484375,-1.0749998092651367,-0.13000011444091797,-0.38000011444091797,-3.1399993896484375,1,-0.11855666403537757,-2.000014672007332,19.3799991607666,-1.3404257046040293,19.190000534057614,1.2388057152129541,18.649999618530273,-0.11855666403537757
1370,2004-04-07,19.450000762939453,19.649999618530273,19.200000762939453,19.299999237060547,467541.0,0.0025773786284728484,-1.571433242506812,-0.6250069538818462,73.74704451907942,54.89462864766284,-1.1434908818664056,-1.579101814561941,-0.6084461359278102,-1.8006653182925376,16.2014068591257,0.4499988555908203,-0.3862496420050121,1.4480008125305162,-0.25702094499319017,3.1530225700542225,0.5954899337686612,2.300511691292371,-1.92971638502922,86.11111994142324,30.025505989604547,0.8525108787618537,4,-0.8150005340576172,-1.1250009536743164,-0.14500093460083008,-0.43000125885009766,-3.1000003814697266,2,-0.10077125526678266,1.6110996317783253,19.399999618530273,-2.000014672007332,19.3799991607666,-1.3404257046040293,19.190000534057614,-0.10077125526678266
1371,2004-04-08,19.76000022888184,19.8799991607666,19.46999931335449,19.46999931335449,305575.0,0.01593827525873759,-1.8275762279339742,1.9333197701032974,77.98166582454566,59.46167699329402,-1.231876323451658,-1.8351224366712948,-0.9325462847124548,-2.060879186083568,16.323315603866824,0.42999839782714844,-0.07574405604510304,1.6640002250671415,-0.211474830843013,3.539475280977296,0.7262626971120625,2.6017377530222205,-1.9781498847681007,92.10532589968616,29.05329971572904,0.9377375279550781,4,-1.0350008010864293,-1.5600004196167028,-0.4450006484985387,-0.740000724792484,-3.670000076293949,3,-0.1341092908823429,-1.571433242506812,19.450000762939453,1.6110996317783253,19.399999618530273,-2.000014672007332,19.3799991607666,-0.1341092908823429
1372,2004-04-09,19.76000022888184,19.76000022888184,19.76000022888184,19.76000022888184,0.0,0.0,1.0,0.0,91.8919100040466,64.60859778566267,-1.0280160700367205,-1.7989802504991346,-0.9578985911818165,-2.0121848604425665,16.548635612040215,0.0,0.24619018937244164,1.5825001716613798,-0.4354496679748827,3.6004500112976423,0.5735252518432503,2.5914750914795093,-1.6844090504366989,82.35305667363276,11.879451826616204,1.0089749198181306,4,-1.0350008010864293,-1.5600004196167028,-0.4450006484985387,-0.6750006675720286,-4.320000648498539,4,-0.13967612332553192,-1.8275762279339742,19.76000022888184,-1.571433242506812,19.450000762939453,1.6110996317783253,19.399999618530273,-0.13967612332553192
1373,2004-04-12,19.76000022888184,19.76000022888184,19.76000022888184,19.76000022888184,0.0,0.0,1.0,0.0,91.52544290641211,69.9670953288352,-0.8650186765263363,-1.708585536877873,-0.9937673456144367,-1.970181409497254,16.575772231810458,0.0,0.49099444017430116,1.4695001602172901,-0.6397525286784216,3.578752849113002,0.4148738157694325,2.5241265046651478,-1.4317919329116933,82.35305667363276,4.954498849160487,1.054626344447856,4,-1.0350008010864293,-1.5650005340576207,-0.4450006484985387,-0.6400003433227575,-4.0100002288818395,0,-0.1761133351177726,1.0,19.76000022888184,-1.8275762279339742,19.76000022888184,-1.571433242506812,19.450000762939453,-0.1761133351177726
1374,2004-04-13,19.799999237060547,19.96999931335449,19.700000762939453,19.88999938964844,228397.0,0.002024241281143535,1.1599884033203454,-100.0,91.57304935964467,74.59719313802705,-0.6680011461127648,-1.6878423292323177,-1.0744231415484364,-1.967996957317439,16.701946116268722,0.2699985504150355,0.7098652673217103,1.4159992218017585,-0.7895574288477754,3.6215558724512924,0.3132208964769916,2.5187775471265255,-1.254540220018896,77.92202645026924,-6.5842116424826855,1.1027783253247676,4,-0.8649997711181641,-1.5599994659423828,-0.36999940872192383,-0.6799993515014648,-3.059999465942383,1,-0.1545454335278379,1.0,19.76000022888184,1.0,19.76000022888184,-1.8275762279339742,19.76000022888184,-0.1545454335278379
1375,2004-04-14,19.57999992370605,19.649999618530273,19.200000762939453,19.5,202172.0,-0.011111076860180535,3.090911455398247,-0.8888865341414081,83.22583463515132,77.77673769359026,-0.20107486154972776,-1.4400778528123261,-0.85721078242765,-1.7015557313396563,16.989199729018907,0.5999984741210938,0.8467249431710577,1.1314999580383258,-1.1370333376358666,3.400033253712518,-0.0027666897987685957,2.2657666058754202,-0.8066144592543445,49.350633265708794,-34.307118635809005,1.1342666478370953,4,-0.41499996185302734,-1.340000152587887,-0.17500019073485973,-0.4099998474121058,-3.069999694824215,2,-0.16956076137694975,1.1599884033203454,19.799999237060547,1.0,19.76000022888184,1.0,19.76000022888184,-0.16956076137694975
1376,2004-04-15,19.1200008392334,19.549999237060547,19.07999992370605,19.549999237060547,176233.0,-0.02349331390526299,1.1860514631192973,-5.374985098824834,70.39278179960593,78.35091046053364,0.3716925423762163,-0.8952384538841329,-0.38541380456245733,-1.2027469367842727,16.577612344244653,0.5,1.027203007791723,0.5885007858276374,-1.6490098082926323,2.826011379947907,-0.5302545112324992,1.707256082887774,-0.15515715895724824,4.494487972980322,-75.78323815047972,1.1187552970601355,4,0.40499877929687145,-0.8800010681152344,0.14749860763549805,0.06499862670898438,-2.5400009155273438,3,-0.14487449457009194,3.090911455398247,19.57999992370605,1.1599884033203454,19.799999237060547,1.0,19.76000022888184,-0.14487449457009194
1377,2004-04-16,18.399999618530273,19.13999938964844,18.280000686645508,19.01000022888184,351410.0,-0.037656965957120425,-1.0235299925501156,1.4186113563073675,53.55191769421219,77.2285152499244,1.0815878798088505,-0.09505111425718837,0.3318144706316879,-0.4461320683944834,16.041413976737278,0.8599987030029332,1.15484577349363,-0.18550043106079173,-2.350868717862987,1.9798678557414036,-1.2681845744618876,0.8971837123403041,1.5699996948242152,7.100534283773093,-67.92220417284311,1.0826841434010974,4,0.7250003814697266,-0.15999984741210938,0.30500030517578125,0.7849998474121094,-1.5799999237060511,4,-0.12554345183877225,1.1860514631192973,19.1200008392334,3.090911455398247,19.57999992370605,1.1599884033203454,19.799999237060547,-0.12554345183877225
1378,2004-04-19,18.38999938964844,18.489999771118164,18.229999542236328,18.229999542236328,244053.0,-0.0005434907113672782,-2.250005960470162,-0.2622945693773963,58.160228655516946,76.89443059980164,1.04643189374071,0.0539687119647283,0.32726276855860803,-0.40654952270772426,14.74171608821217,0.26000022888183594,1.19962165130568,-0.2820006370544412,-2.2529965750839125,1.68899530097503,-1.2674986060691786,0.7034973319602962,1.546199951171868,9.195394739005836,-63.20863680156678,0.9854979690147359,4,0.7100000381469691,-0.149999618530277,0.31500053405761363,0.845000267028805,-1.6199989318847692,0,-0.16041326303282355,-1.0235299925501156,18.399999618530273,1.1860514631192973,19.1200008392334,3.090911455398247,19.57999992370605,-0.16041326303282355
1379,2004-04-20,18.82999992370605,19.18000030517578,18.600000381469727,18.600000381469727,249441.0,0.023926076599289248,-4.043487635380559,1.4374985098824054,62.69840468905161,75.66680395202077,0.5778400318659358,-0.24003336113769436,-0.10925933836707813,-0.8144281830806364,13.253456531629093,0.7900009155273402,1.1432948245431156,0.05749988555907848,-1.7103993961565465,1.8253991672747034,-0.8264497552987322,0.9414495264168892,1.037951425170899,42.253545720621545,-29.532813690609814,0.8839496408578124,4,0.269999504089359,-0.5900001525878871,-0.15999984741210582,0.4899997711181676,-1.7299995422363246,1,-0.16356876984521285,-2.250005960470162,18.38999938964844,-1.0235299925501156,18.399999618530273,1.1860514631192973,19.1200008392334,-0.16356876984521285
1380,2004-04-21,18.5,18.82999992370605,18.350000381469727,18.600000381469727,219747.0,-0.01752522172294846,-1.3999999999999821,-0.4347851326024647,47.747753423919974,72.30748035195126,0.848097278179484,0.2326332979972463,0.2156204262907977,-0.45549590204985435,11.56625471610459,0.4799995422363246,1.0761349413583616,-0.35550003051757884,-1.880581072182295,1.1695810111471374,-1.1180405513499352,0.4070404903147775,1.3024332766113247,20.45458486258417,-45.789901030415706,0.762540520832358,4,0.5999994277954102,-0.26000022888183594,0.10750007629394531,0.8199996948242188,-0.7999992370605469,2,-0.09513514750712626,-4.043487635380559,18.82999992370605,-2.250005960470162,18.38999938964844,-1.0235299925501156,18.399999618530273,-0.09513514750712626
1381,2004-04-22,18.299999237060547,18.790000915527344,18.149999618530273,18.75,152561.0,-0.01081085205078125,1.4150874137198874,4.499990463293216,35.11703402799529,65.99916079905665,0.9154911280277354,0.5207657151810992,0.41193995335297373,-0.22711272963070073,10.673338741074703,0.6400012969970703,1.018664753768057,-0.5945007324218743,-2.0118737650895717,0.8228723002458231,-1.303187248755723,0.11418578391197443,1.4395366901757782,14.563060051813185,-47.185447648795716,0.7086865163338494,4,0.7600002288818359,-0.05999946594238281,0.30750083923339844,1.1900005340576172,-0.6499996185302734,3,-0.0978141575303274,-1.3999999999999821,18.5,-4.043487635380559,18.82999992370605,-2.250005960470162,18.38999938964844,-0.0978141575303274
1382,2004-04-23,18.799999237060547,19.0,18.440000534057614,18.440000534057614,237985.0,0.02732240551067444,-2.111119352770657,-0.7999957614546767,41.21212541564287,60.4087921889712,0.29613612903994735,0.10739323369191567,-0.07278959521747908,-0.688189796467455,10.287734451759057,0.7000007629394531,0.9090513414224546,-0.14600067138671946,-1.4626056637051583,1.1706043209317194,-0.8043031675459389,0.5123018247725,0.844164511653414,63.10671701076077,4.3666295920487315,0.6583024961592195,4,0.26000022888183594,-0.5599994659423828,-0.23999881744384766,0.9100008010864258,-0.8999996185302734,4,-0.1180850746513965,1.4150874137198874,18.299999237060547,-1.3999999999999821,18.5,-4.043487635380559,18.82999992370605,-0.1180850746513965
1383,2004-04-26,18.56999969482422,19.149999618530273,18.5,19.149999618530273,325338.0,-0.012234018700539528,1.241378289765758,-1.6111167036658154,38.17664003443004,54.475857819502906,0.3794897630399099,0.3913223614181405,0.1517470221130779,-0.4162178167000512,10.192598905631145,0.6499996185302734,0.7332245399528254,-0.3975002288818352,-1.67205903087509,0.8770585731114195,-1.0347796298784644,0.23977917211479394,0.9845142060787211,40.776679252690194,-13.925857756563339,0.6372794009966277,4,0.3299999237060547,-0.3299999237060547,-0.1874995231628418,1.140000343322754,-1.0499992370605469,0,-0.0942380198577899,-2.111119352770657,18.799999237060547,1.4150874137198874,18.299999237060547,-1.3999999999999821,18.5,-0.0942380198577899
1384,2004-04-27,18.770000457763672,19.07999992370605,18.21999931335449,18.75,556517.0,0.010770100496835022,1.6875044703526512,-0.03448355240441058,40.710377957302455,49.75191818863081,0.020136297913655454,0.2788647989429265,-0.05215004624960784,-0.5673878770929619,10.193455064685153,0.8600006103515625,0.5079324767516589,-0.24399948120117188,-1.4084628489604007,0.920463886558057,-0.8262311650807845,0.3382322026784408,0.7002425861969073,62.000083923339844,10.804947805656738,0.5822316838796139,4,0.07999897003173828,-0.46500110626220703,-0.8125004768371582,0.5949993133544922,-1.5300006866455078,1,-0.10655300752391605,1.241378289765758,18.56999969482422,-2.111119352770657,18.799999237060547,1.4150874137198874,18.299999237060547,-0.10655300752391605
1385,2004-04-28,18.190000534057614,18.40999984741211,18.149999618530273,18.190000534057614,799230.0,-0.030900368117261157,-5.499856952127223,0.0,30.025450726345326,45.26665918049074,0.4271488738719782,0.931843603207799,0.5010146283187566,0.06431398489290174,10.178708952853194,0.6200008392333984,0.2627416025719356,-0.8399993896484403,-1.9455834962273322,0.2655847169304515,-1.392791442937888,-0.28720733635899265,1.2010279043771455,4.00009155273402,-40.284370375126755,0.5527920532894463,4,0.4749994277954137,0.1399993896484375,-0.3025007247924769,1.1749992370605504,-1.350000381469723,2,-0.05992304126363557,1.6875044703526512,18.770000457763672,1.241378289765758,18.56999969482422,-2.111119352770657,18.799999237060547,-0.05992304126363557
1386,2004-04-29,17.610000610351562,18.0,17.459999084472653,18.0,406673.0,-0.03188564632640345,1.7692397981141854,-100.0,26.164085261439837,42.22356668796048,0.8609701722390568,1.5072099475946956,1.0407612076579582,0.6877392309040786,11.084565197140632,0.7300014495849609,-0.019801234876126728,-1.3679993629455574,-2.6348994296697263,-0.10109929622138836,-2.001449396307642,-0.7345493295834729,1.7065660988889277,8.875827128809386,-29.329439494381845,0.6334500333620852,4,0.7099990844726562,0.909998893737793,0.2774991989135742,1.7549991607666016,-0.6300010681152344,3,0.005110741026038701,-5.499856952127223,18.190000534057614,1.6875044703526512,18.770000457763672,1.241378289765758,18.56999969482422,0.005110741026038701
1387,2004-04-30,17.299999237060547,17.649999618530273,17.209999084472653,17.530000686645508,275781.0,-0.017603711672150024,-1.1463348824659387,0.589748229586447,24.481325994660082,38.48146639230972,1.1158733275530501,1.7585172856461817,1.3247750485565923,1.0279884444590621,11.255981065914519,0.44000053405762074,-0.2579075616465154,-1.5835006713867195,-3.0500438276399144,-0.11695751513352448,-2.316772249513317,-0.850229093260122,1.8680420621985157,4.639181845978865,-26.825791652209546,0.7332715781265979,4,0.8950004577636719,1.2899999618530238,0.5650005340576172,2.065000534057617,-0.3400001525878942,4,0.020231236815314135,1.7692397981141854,17.610000610351562,-5.499856952127223,18.190000534057614,1.6875044703526512,18.770000457763672,0.020231236815314135
1388,2004-05-03,17.510000228881836,17.579999923706055,17.139999389648438,17.270000457763672,231841.0,0.01213878618973685,1.3157973989730412,-1.0434706892119383,27.05413464342729,34.5209919427959,0.8581620466909214,1.476962141100902,1.0868223700065478,0.850402221040234,11.246253421037764,0.4400005340576172,-0.42917573594973035,-1.2799997329711914,-2.848183529961382,0.2881840640189992,-2.0640916314662867,-0.4959078344760961,1.4622368488985842,19.072202957569402,-6.247085566558411,0.7840918984950948,5,0.6349992752075195,1.044999122619629,0.35249996185302734,1.8549995422363281,-0.5400009155273438,0,0.022272951716194367,-1.1463348824659387,17.299999237060547,1.7692397981141854,17.610000610351562,-5.499856952127223,18.190000534057614,0.022272951716194367
1389,2004-05-04,17.100000381469727,17.420000076293945,16.930000305175778,17.399999618530273,331793.0,-0.023415182298846315,1.8823503012487728,-1.2499980131766126,26.0617995194074,32.11144150896117,1.114115477750726,1.7980014010425727,1.4709447005076264,1.2950729263387686,11.266625205657132,0.5799999237060582,-0.49892972197097407,-1.5749996185302741,-3.285690533210346,0.13569129614979758,-2.43034507587031,-0.7196541611902383,1.6523681737348568,11.486495194253422,-10.347142563361416,0.8553454573400358,5,0.9399995803833008,1.3499994277954066,0.7624998092651367,2.2649993896484375,-0.3800010681152344,1,0.024561407422486026,1.3157973989730412,17.510000228881836,-1.1463348824659387,17.299999237060547,1.7692397981141854,17.610000610351562,0.024561407422486026
1390,2004-05-05,17.489999771118164,17.649999618530273,17.09000015258789,17.229999542236328,268979.0,0.022806981342003763,-1.0740759055507478,-0.8666696336609743,34.050883986273035,31.992980393214257,0.632271011731806,1.321382774316227,1.051328988903677,0.9425238673131133,11.186634323121316,0.5599994659423828,-0.582576606863185,-1.0870001792907722,-2.834914445642383,0.6609140870608385,-1.9609573124665758,-0.2130430461149686,1.007237229082385,52.33641361312558,27.14005418957258,0.8739571331758054,5,0.5500001907348633,0.9600000381469691,0.3625001907348633,1.875,-0.9400005340576172,2,-0.014293882405466585,1.8823503012487728,17.100000381469727,1.3157973989730412,17.510000228881836,-1.1463348824659387,17.299999237060547,-0.014293882405466585
1391,2004-05-06,17.110000610351562,17.610000610351562,17.0,17.5,308326.0,-0.021726653272695184,1.0,-1.4999963320250889,36.478004522453276,31.466966960637635,0.9227546722784759,1.5733371012196855,1.397330353044012,1.3538327630369729,10.858095860392334,0.6100006103515625,-0.7434756233446365,-1.3344993591308594,-3.106426222769464,0.43742750450774537,-2.2204627909501617,-0.448535927311557,1.1678232525455172,25.000066227446617,-2.3826284689531505,0.8859634318193023,5,0.9299993515014648,1.3399991989135707,0.7449994087219238,2.2549991607666016,-0.6900005340576172,3,-0.015780271661727574,-1.0740759055507478,17.489999771118164,1.8823503012487728,17.100000381469727,1.3157973989730412,17.510000228881836,-0.015780271661727574
1392,2004-05-07,17.0,17.25,16.620000839233402,17.25,610736.0,-0.006429024338258205,4.039993286132784,0.6410266442349075,35.72896708709247,31.195003299822346,0.838780813468329,1.5451860485392928,1.4665183132812771,1.4921069062750405,10.678075379460584,0.629999160766598,-0.8248119520108617,-1.30649995803833,-3.0769505111065456,0.46395059502988545,-2.191725234572438,-0.4212746815042223,1.0891285648160967,36.89316612841079,6.912066759865663,0.8852252765341084,5,0.8500003814697266,1.2950000762939453,0.9524998664855957,2.2950000762939453,-1.1499996185302734,4,-0.0011764975155100776,1.0,17.110000610351562,-1.0740759055507478,17.489999771118164,1.8823503012487728,17.100000381469727,-0.0011764975155100776
1393,2004-05-10,16.280000686645508,16.690000534057614,16.059999465942386,16.110000610351562,419617.0,-0.04235290078555831,-3.6666337004359306,-0.6800003051757812,25.242733189041545,29.47637610334892,1.340780263962305,2.098706750495026,2.139720857568136,2.2412701777857116,10.704223389423714,0.9400005340576136,-0.8713089688901938,-1.8524992942810066,-3.7036649829612287,-0.0013336056007844377,-2.7780821386211194,-0.9269164499408937,1.5740674420773573,13.836553433346976,-13.989376765698951,0.9255828443401116,5,0.9549989700317383,1.7349987030029297,1.907498836517334,2.619999885559082,-0.26000022888183594,0,0.041768941593776976,4.039993286132784,17.0,1.0,17.110000610351562,-1.0740759055507478,17.489999771118164,0.041768941593776976
1394,2004-05-11,16.739999771118164,16.790000915527347,16.469999313354492,16.5,356665.0,0.028255470827467155,-1.1333358764551662,1.411762725936564,33.33333333333333,29.84391861523647,0.6286527681719747,1.4732397134610835,1.6092583671640952,1.8111705956650397,10.38216070258898,0.5100002288818395,-0.974372315155005,-1.2395002365112298,-3.0146320573556196,0.53563158433316,-2.1270661469334264,-0.3519343260890331,0.7911359983042132,42.767310686669305,13.430259402341939,0.8875659104221957,5,0.28999996185302734,1.2749996185302734,1.507500171661377,1.9300003051757812,-0.7899999618530291,1,0.01373951883996738,-3.6666337004359306,16.280000686645508,4.039993286132784,17.0,1.0,17.110000610351562,0.01373951883996738
1395,2004-05-12,16.260000228881836,16.920000076293945,16.180000305175778,16.799999237060547,294034.0,-0.028673808171997717,-1.1142885169250107,-2.249998013176613,31.65468341611661,30.453985076867223,0.9008222269011625,1.783185070962432,2.0182116728789623,2.318262661701201,11.088474910662596,0.7399997711181676,-1.0700515129935475,-1.553499794006349,-3.3193543669419014,0.2123547789292033,-2.4364270804741253,-0.6705725075385729,1.0063310059141415,12.903265501502915,-17.546534938577402,0.8829272864677762,5,0.5949993133544922,1.7549991607666016,2.0949997901916504,2.3949995040893555,-0.6100006103515625,2,0.02829022619911048,-1.1333358764551662,16.739999771118164,-3.6666337004359306,16.280000686645508,4.039993286132784,17.0,0.02829022619911048
1396,2004-05-13,16.350000381469727,16.5,16.25,16.260000228881836,223541.0,0.005535064656889022,-3.5454293244555415,-0.16666725535559754,26.2136015818773,30.646460142113582,0.6853689599918695,1.5547352419754645,1.8628714346509554,2.2561534280624294,12.04296540576619,0.25,-1.2034904393130077,-1.3249996185302741,-3.093906087815043,0.44390685075449454,-2.2094528531726567,-0.4405463838878916,0.6991911349326045,24.369813897352408,-1.8685906596569382,0.8844532346423841,5,0.5049991607666016,1.664999008178711,2.1299996376037598,2.304999351501465,-0.9100008010864258,3,0.012232345622296581,-1.1142885169250107,16.260000228881836,-1.1333358764551662,16.739999771118164,-3.6666337004359306,16.280000686645508,0.012232345622296581
1397,2004-05-14,16.09000015258789,16.40999984741211,16.079999923706055,16.40999984741211,96370.0,-0.015902154300651117,1.0625014901175405,-3.5555461365659307,26.061781890646344,30.536198725137922,0.8444876555880114,1.7210415039658393,2.05703175908247,2.5428158413641384,13.106513958719681,0.3299999237060547,-1.2594163815690393,-1.469499874114991,-3.337946352590887,0.3989466043609049,-2.403723113352939,-0.535276634877043,0.8299999237060547,3.488449459732395,-20.04715089005885,0.9342232392379477,5,0.7649993896484375,1.9249992370605469,2.372499465942383,2.564999580383301,-0.4700002670288086,4,0.020509628376416122,-3.5454293244555415,16.350000381469727,-1.1142885169250107,16.260000228881836,-1.1333358764551662,16.739999771118164,0.020509628376416122
1398,2004-05-17,15.4399995803833,15.880000114440918,15.109999656677244,15.800000190734865,447591.0,-0.04039779776509478,1.9615376150827197,1.1250029802350865,20.426280553361465,29.91002995113282,1.3074744808020355,2.2542820028656756,2.6384071094207044,3.211498773982008,14.467439643302788,0.9800004959106463,-1.2617070888850321,-1.9720004558563247,-4.021396575398558,0.07739566368590722,-2.9966985156274397,-0.9473023960852096,1.3252003860473636,18.232035756982846,-0.4199700506725179,1.0246980597711162,5,0.940000057220459,2.099999904632565,3.0225000381469727,3.2150001525878906,0.1400003433227539,0,0.02655445675059065,1.0625014901175405,16.09000015258789,-3.5454293244555415,16.350000381469727,-1.1142885169250107,16.260000228881836,0.02655445675059065
1399,2004-05-18,15.75,15.800000190734865,15.279999732971193,15.56999969482422,343151.0,0.020077747930159262,2.7142798754776405,-0.4999999999999926,27.238803580121456,29.15313212822709,0.8781889357142774,1.7936668875606046,2.2835682060798703,2.920735973286952,16.240932224465528,0.5200004577636719,-1.2202451385178286,-1.5080000400543199,-3.5715848934168335,0.555584813308192,-2.5397924667355767,-0.47620761337306305,0.68415990447998,35.359126792815154,14.2401591833775,1.0317924266812561,5,0.6100001335144043,1.7899994850158656,2.7099995613098145,2.9049997329711914,-0.13000011444091797,1,0.017142886207217156,1.9615376150827197,15.4399995803833,1.0625014901175405,16.09000015258789,-3.5454293244555415,16.350000381469727,0.017142886207217156
1400,2004-05-19,16.739999771118164,16.940000534057614,15.880000114440918,15.960000038146973,601204.0,0.06285712832496282,-1.255321048514644,4.333324503030602,42.46099852502792,29.81790923962427,-0.2563436747701502,0.7009919271993752,1.2596316877719786,1.958161316645608,17.694786827766432,1.1900005340576136,-1.1852686062645077,-0.4300002574920647,-2.4193506916107346,1.5593501766266034,-1.4246754745513996,0.5646749595672702,-1.6300001144409197,89.07100180051557,63.66030498574043,0.9946752170593343,5,-0.559999942779541,0.6399998664855957,1.8474998474121094,1.9149999618530273,-0.37999916076660156,2,-0.047192352010424266,2.7142798754776405,15.75,1.9615376150827197,15.4399995803833,1.0625014901175405,16.09000015258789,-0.047192352010424266
1401,2004-05-20,16.510000228881836,16.600000381469727,16.399999618530273,16.5,259938.0,-0.01373951883996738,1.1052652712944837,0.012820810647899654,43.0580035250761,30.632246621622446,-0.13455448457738584,0.832706698802582,1.4761782815556117,2.2145269624197894,18.940975750798245,0.3400001525878906,-1.1157460943484026,-0.5704998493194573,-2.5061321362391134,1.3651324376001988,-1.5383159927792853,0.39731629414037073,-1.3634005546569838,76.50272682976419,46.4625515469823,0.9678161434598284,5,-0.48500013351440785,0.8199992179870605,2.1924996376037598,2.1449995040893555,0.020000457763671875,3,-0.052089678887291435,-1.255321048514644,16.739999771118164,2.7142798754776405,15.75,1.9615376150827197,15.4399995803833,-0.052089678887291435
1402,2004-05-21,16.579999923706055,16.700000762939453,16.40999984741211,16.700000762939453,141870.0,0.004239836090478288,3.833314789795756,-11.999809269502194,41.621614841172764,32.452122360748135,-0.30217325254215766,0.6196314710857962,1.3852021899192302,2.165660231407095,20.47950328614081,0.29000091552734375,-1.1302758093970908,-0.38950018882751536,-2.1572877959231818,1.378287418268151,-1.2733939923753468,0.49439361472031607,-1.3975322322845471,80.32784493158842,46.880274172486565,0.8838938035478329,5,-0.5549998283386266,0.565000057220459,2.302499771118164,1.864999771118164,0.1900005340576172,4,-0.06875756022729429,1.1052652712944837,16.510000228881836,-1.255321048514644,16.739999771118164,2.7142798754776405,15.75,-0.06875756022729429
1403,2004-05-24,16.819999694824222,16.950000762939453,16.75,16.799999237060547,156902.0,0.014475257673253417,-2.3333757192357822,-0.166669315743493,47.39776180677772,34.01483663557529,-0.5112859536932639,0.2548712785741607,1.1468922156734003,1.9468068665755318,21.731439206731284,0.37000083923339844,-1.1371755759268183,-0.06200041770934561,-1.6614558069319223,1.5374549715132328,-0.861728112320634,0.7377272769019427,-1.6023813465499934,92.21550970434421,53.67712100100612,0.799727694611289,5,-0.7899994850158727,0.32500028610229137,1.8625001907348597,1.5050001144409144,-0.04999923706055043,0,-0.07134362848023112,3.833314789795756,16.579999923706055,1.1052652712944837,16.510000228881836,-1.255321048514644,16.739999771118164,-0.07134362848023112
1404,2004-05-25,16.770000457763672,16.879999160766598,16.649999618530273,16.819999694824222,166858.0,-0.0029726063001020986,1.7059061125572923,-2.4999046347508305,42.85714556030292,35.25955465159599,-0.5102408643359801,0.15531616548697258,1.1841727781433882,2.0129266112600384,23.14455584096639,0.22999954223632457,-1.1345776066003985,-0.011999654769898171,-1.341797577219367,1.3177982676795725,-0.6768986159946344,0.6528993064548381,-1.4830868129028332,83.17755176799524,44.46842372664591,0.6648989612247354,5,-0.7400002479553223,0.3749995231628418,1.8999991416931152,1.5549993515014648,0.20999908447265625,1,-0.07096007761327794,-2.3333757192357822,16.819999694824222,3.833314789795756,16.579999923706055,1.1052652712944837,16.510000228881836,-0.07096007761327794
1405,2004-05-26,17.100000381469727,17.239999771118164,16.950000762939453,17.100000381469727,263941.0,0.019677991335610434,1.0714305177111716,-0.0,49.89979726289621,37.89135417170921,-0.7918249900316354,-0.2746102109859443,0.8334209050019474,1.6931462128516301,24.31904314371106,0.4699993133544922,-0.9961175885329006,0.3725002765655532,-0.7935976620418757,1.5385982151729802,-0.21054869273816124,0.9555492458692676,-1.7465632518857426,83.3334090217574,41.11842789592887,0.5830489693037136,5,-0.9250006675720215,0.029999256134033203,1.5699992179870605,1.2249994277954102,-0.31999969482421875,2,-0.0865497346721954,1.7059061125572923,16.770000457763672,-2.3333757192357822,16.819999694824222,3.833314789795756,16.579999923706055,-0.0865497346721954
1406,2004-05-27,17.700000762939453,17.719999313354492,16.899999618530273,16.899999618530273,763846.0,0.035087740823673386,-1.0499963045173104,100.0,56.386871031503624,41.26080852069335,-1.3188840447757713,-0.9144042760649462,0.24597030424960664,1.0961004447174432,24.41691749148215,0.8199996948242188,-0.9208660840218243,0.9680006504058838,-0.21303558486934904,2.1490368856811166,0.37748253276826915,1.5585187680434984,-2.2333698748634188,98.47339247572498,53.28906871847598,0.5905181176376164,5,-1.285001277923584,-0.5700011253356934,0.969998836517334,0.6249990463256836,-1.460000991821289,3,-0.07570622004681515,1.0714305177111716,17.100000381469727,1.7059061125572923,16.770000457763672,-2.3333757192357822,16.819999694824222,-0.07570622004681515
1407,2004-05-28,17.649999618530273,17.920000076293945,17.569999694824222,17.799999237060547,359567.0,-0.0028249232911827793,-1.258070867352932,-0.18749925494300612,64.24115471930048,46.12912787246435,-1.144703627764173,-0.8820612812856012,0.31271225027916216,1.1409715143905217,24.31189154155284,0.350000381469723,-0.7870612127415271,0.9004994869232164,-0.3254906711983985,2.126489645044831,0.28750440786240716,1.5134945659840255,-2.0030992564319625,78.74012909892078,28.368169230951658,0.6129950790608079,5,-1.049999713897705,-0.5199999809265137,1.0,0.6750001907348633,-1.3199996948242188,4,-0.0634560315065904,-1.0499963045173104,17.700000762939453,1.0714305177111716,17.100000381469727,1.7059061125572923,16.770000457763672,-0.0634560315065904
1408,2004-05-31,17.899999618530273,17.899999618530273,17.690000534057614,17.739999771118164,34500.0,0.014164306255141978,1.6249910592948016,-1.0666683620919852,62.60869294799364,50.0591155800057,-1.1276390686918702,-1.1608634936144213,0.10398025581238457,0.890276862711076,24.1158493179089,0.25,-0.618399113702818,1.1309995174407952,-0.15677130781965332,2.4187703427012455,0.48711410481056916,1.7748849300710212,-2.025789285012399,98.42516137365097,45.1459729665287,0.6438854126302251,5,-0.9999995231628418,-0.7699999809265137,0.75,0.4250001907348633,-1.8799991607666016,0,-0.06312844608090462,-1.258070867352932,17.649999618530273,-1.0499963045173104,17.700000762939453,1.0714305177111716,17.100000381469727,-0.06312844608090462
1409,2004-06-01,17.520000457763672,17.920000076293945,17.479999542236328,17.809999465942386,220475.0,-0.021229003847196837,-1.3783758705480265,-1.8124955296474008,64.00000254313147,52.45233824868388,-0.5254144489531569,-0.7881969197121279,0.5165245930836235,1.2603390890100208,23.536913643911383,0.4400005340576172,-0.4252895267386485,0.7300003528594985,-0.5936946680072737,2.0536953737262706,0.06815284242611241,1.3918478632928846,-1.4412111499681899,60.784368723984336,2.2988429366020355,0.6618475104333862,6,-0.3600006103515625,-0.42500066757202504,1.0499992370605469,0.8049993515014648,-1.6200008392333984,1,-0.042808218059586345,1.6249910592948016,17.899999618530273,-1.258070867352932,17.649999618530273,-1.0499963045173104,17.700000762939453,-0.042808218059586345
1410,2004-06-02,17.239999771118164,17.860000610351562,17.100000381469727,17.600000381469727,639938.0,-0.01598177393433975,-1.375002980235081,1.241385660635463,59.48826533371886,54.27792289408863,-0.18665926970091462,-0.5564135304372932,0.825843061650076,1.5262787029159242,23.527165011785787,0.7600002288818359,-0.11964718051556744,0.46249966621398997,-0.8378788682430098,1.7628782006709898,-0.1876896010145117,1.1126889334424916,-0.9770893864728372,33.33333333333333,-28.250324383394123,0.6501892672285001,6,-0.07499980926513672,-0.48000001907348633,1.3374996185302734,1.0850000381469727,-1.6799993515014648,2,-0.015081219972949755,-1.3783758705480265,17.520000457763672,1.6249910592948016,17.899999618530273,-1.258070867352932,17.649999618530273,-0.015081219972949755
1411,2004-06-03,16.84000015258789,17.239999771118164,16.799999237060547,16.899999618530273,528391.0,-0.02320183432950995,-5.2856636830560895,0.16666490060611197,57.76397527791806,56.07151849817144,0.29622478559317855,-0.187280792838056,1.229195104553746,1.908471148971266,23.545114708935916,0.4400005340576172,0.11812261578510075,0.07600007057190084,-1.2154194045664646,1.3674195457102662,-0.5697096669972836,0.7217098081410853,-0.41138079877770295,3.571507638755252,-62.6608158494728,0.6457097375691829,6,0.44499969482421875,-0.2850003242492676,1.6574997901916504,1.484999656677246,-1.4000005722045898,3,-0.0035629136222521396,-1.375002980235081,17.239999771118164,-1.3783758705480265,17.520000457763672,1.6249910592948016,17.899999618530273,-0.0035629136222521396
1412,2004-06-04,16.979999542236328,17.350000381469727,16.90999984741211,17.100000381469727,623644.0,0.008313502872915546,-2.3846165132230497,2.0000317894268367,67.82407882650338,58.341109278140955,0.24466102368774756,-0.34662714754139046,1.0861845838716029,1.7208006429135736,23.022181272672448,0.5100002288818359,0.1993349288429087,0.2169994831085198,-1.0736812873421648,1.5076802535592044,-0.4283409021168225,0.8623398683338621,-0.4022421161777636,16.0714437766837,-53.90968286479055,0.6453403852253425,6,0.30500030517578125,-0.4649996757507324,1.440000057220459,1.3450002670288086,-1.8799991607666016,4,-0.043580670852050196,-5.2856636830560895,16.84000015258789,-1.375002980235081,17.239999771118164,-1.3783758705480265,17.520000457763672,-0.043580670852050196
1413,2004-06-07,16.959999084472653,17.389999389648438,16.84000015258789,17.190000534057614,842422.0,-0.0011778832922771931,-1.340425704604057,1.9166653421282682,65.01240013630675,60.80280423103027,0.32029082639026996,-0.2878279582029144,1.0909514241631157,1.6871008829906486,21.887717099762373,0.5499992370605469,0.2988201006000395,0.16299910545348695,-1.1098113260735545,1.4358095369805302,-0.47340611031003377,0.7994043212170077,-0.24801739339055118,14.285689957305758,-57.59325521229669,0.6364052157635214,6,0.4000005722045934,-0.444999217987057,1.4325003623962438,1.365000724792484,-1.7099990844726527,0,-0.037146178937201735,-2.3846165132230497,16.979999542236328,-5.2856636830560895,16.84000015258789,-1.375002980235081,17.239999771118164,-0.037146178937201735
1414,2004-06-08,16.969999313354492,17.129999160766598,16.899999618530273,17.100000381469727,394347.0,0.000589636168730312,1.4210653121047774,0.565218472969723,53.77048524212075,61.23288067316632,0.3817935748410939,-0.29482978825605954,1.0751910488844132,1.6122154211870061,20.892696402823297,0.22999954223632457,0.4098670880854769,0.16149935722351216,-1.113297231783001,1.4362959462300253,-0.4758989372797444,0.7988976517267687,-0.13721578375120558,16.037722268806252,-51.44963381241297,0.6373982945032568,6,0.3900003433227539,-0.4549994468688965,1.380000114440918,1.3550004959106445,-2.0799989700317365,1,-0.055981078021801745,-1.340425704604057,16.959999084472653,-2.3846165132230497,16.979999542236328,-5.2856636830560895,16.84000015258789,-0.055981078021801745
1415,2004-06-09,16.719999313354492,17.100000381469727,16.680000305175778,17.069999694824222,486289.0,-0.014731880383946905,1.0487720914221024,2.6922885061181647,53.42018086885639,60.90324843287218,0.6394687603185218,-0.009065637443299579,1.3154399591356025,1.8126219173051652,19.651875791008784,0.42000007629394887,0.46259810364511367,-0.11150059700012349,-1.3609767471039014,1.1379755531036544,-0.7362386720520142,0.5132374780517672,1.2000007629394531,5.633670388240444,-58.20529804980136,0.624738075051889,6,0.5800008773803711,-0.20499944686889648,1.5250005722045898,1.6050004959106445,-2.0299997329711914,2,-0.049043045962883114,1.4210653121047774,16.969999313354492,-1.340425704604057,16.959999084472653,-2.3846165132230497,16.979999542236328,-0.049043045962883114
1416,2004-06-10,16.549999237060547,16.790000915527347,16.489999771118164,16.680000305175778,253089.0,-0.010167469095418213,-1.400009155273466,0.37143121835846915,49.52680306114406,59.26832047085481,0.7031274275051125,0.18623443406308482,1.4483669444899903,1.9475036132428727,18.44075291061952,0.30000114440918324,0.5466014551656109,-0.2915006160736091,-1.527883833927671,0.9448826017804528,-0.9096922250006401,0.32669099285342185,1.3452008438110354,6.666610152609148,-52.81105459373559,0.6181916089270308,6,0.6550006866455078,-0.03499937057495117,1.6950006484985352,1.7750005722045898,-1.9899988174438477,3,-0.059818662421864954,1.0487720914221024,16.719999313354492,1.4210653121047774,16.969999313354492,-1.340425704604057,16.959999084472653,-0.059818662421864954
1417,2004-06-11,16.420000076293945,16.5,16.299999237060547,16.5,204060.0,-0.007854934547398273,4.0000238418806475,0.6153789723877042,43.464057380038,57.14113874108196,0.7155505173178476,0.3607181836309863,1.5216095389779838,2.029456239741805,17.07504246070099,0.25,0.5612353831045809,-0.4379997730255134,-1.640499074356395,0.7644995283053682,-1.0392494236909542,0.16324987763992738,1.4189919921875003,11.00924976464371,-42.49618282331183,0.6012496506654406,6,0.6899995803833008,0.09499979019165039,1.8249998092651367,1.9049997329711914,-1.9800004959106445,4,-0.05968334295719657,-1.400009155273466,16.549999237060547,1.0487720914221024,16.719999313354492,1.4210653121047774,16.969999313354492,-0.05968334295719657
1418,2004-06-14,15.850000381469727,16.420000076293945,15.800000190734865,16.420000076293945,405706.0,-0.03471374495589341,1.1754393596659065,7.125002980235081,37.15083664943839,54.15789808622718,1.0774863229744938,1.0150512315981501,2.020933863085965,2.5594227883744907,14.97434739467117,0.6199998855590803,0.46791776821944,-1.0284995079040513,-2.1397297259122148,0.08273071010411392,-1.5841146169081348,-0.4728843988999678,1.8966521171264645,3.7594157485451682,-44.09278260140546,0.5556151090040824,6,0.9800000190734863,0.6649994850158691,2.2224998474121094,2.47499942779541,-1.3700008392333984,0,-0.0473186108485415,4.0000238418806475,16.420000076293945,-1.400009155273466,16.549999237060547,1.0487720914221024,16.719999313354492,-0.0473186108485415
1419,2004-06-15,16.020000457763672,16.110000610351562,15.770000457763672,15.770000457763672,213374.0,0.010725556605834186,-1.720001220703125,-0.43859672605105005,34.21052778343231,51.349260580639786,0.7513473170578031,0.9131328485634214,1.7801318855935264,2.3491733383782574,12.772892450401645,0.3400001525878906,0.32975157323408055,-0.8719994544982903,-1.9308289074039493,0.18682999840737047,-1.4014141809511216,-0.34258472804545903,1.5709198562036129,18.79699355947128,-23.552229934608857,0.5294147264528304,6,0.5599994659423828,0.49499940872192383,1.60499906539917,2.079998970031742,-0.9900007247924787,1,-0.04806494605251466,1.1754393596659065,15.850000381469727,4.0000238418806475,16.420000076293945,-1.400009155273466,16.549999237060547,-0.04806494605251466
1420,2004-06-16,15.949999809265135,16.180000305175778,15.90999984741211,16.100000381469727,272521.0,-0.004369578433102483,-1.3478250052866305,-0.6000022888183665,19.723170488238353,47.1225044928976,0.6918761735878594,0.9706814330448967,1.7754455044671236,2.3761928719802174,12.559899684778458,0.2700004577636683,0.1703520250370154,-0.9025001049041759,-2.0411395749707655,0.23613936516241374,-1.4718198399374725,-0.3331803698708793,1.4588285190817896,17.646987325486794,-16.875748350494444,0.569319735033295,6,0.6300001144409197,0.5650000572204608,1.5724997520446795,2.1499996185302788,-1.5500001907348615,2,-0.06645764756226769,-1.720001220703125,16.020000457763672,1.1754393596659065,15.850000381469727,4.0000238418806475,16.420000076293945,-0.06645764756226769
1421,2004-06-17,15.649999618530273,16.190000534057614,15.600000381469727,16.139999389648438,312153.0,-0.018808789612686727,-1.0000064656078036,3.2666526794966777,18.15286005160783,41.60348018457587,0.8999638686083635,1.2679579163929091,1.985739014067562,2.640132378476128,12.4727940218343,0.5900001525878871,0.011065802061494878,-1.1595002651214585,-2.411874442213147,0.09287391197022998,-1.7856873536673028,-0.5333131765756143,1.5949459227583276,5.555473139221674,-22.40850135518391,0.6261870885458442,6,0.8450002670288086,0.8650002479553223,1.7849998474121094,2.4499998092651403,-1.2100000381469727,3,-0.06134185696786165,-1.3478250052866305,15.949999809265135,-1.720001220703125,16.020000457763672,1.1754393596659065,15.850000381469727,-0.06134185696786165
1422,2004-06-18,15.4399995803833,15.640000343322756,15.390000343322756,15.5,343292.0,-0.01341853311602148,-2.1250216068331933,0.12244989314950117,10.32257270614376,35.52683269233554,0.9706123467158392,1.4631915493646517,2.1017425948532242,2.807055664216371,12.638418431328418,0.25999927520751775,-0.12288610818288248,-1.3125002861022956,-2.7048081722937845,0.07980760008919141,-2.00865422919804,-0.6163463430065512,1.6075525417270349,4.8542961187295415,-13.610356450960106,0.6961539430957439,6,0.820000171661377,1.075000286102295,1.994999885559082,2.659999847412113,-1.219999313354494,4,-0.05699476584731589,-1.0000064656078036,15.649999618530273,-1.3478250052866305,15.949999809265135,-1.720001220703125,16.020000457763672,-0.05699476584731589
1423,2004-06-21,15.619999885559082,15.729999542236328,15.350000381469727,15.399999618530273,492693.0,0.011658051170187367,-1.3750040978354487,-3.666645474052293,17.24137590841579,31.468042766368317,0.6487687971231111,1.252918550356263,1.8278994482596786,2.5796381683523535,13.156940659769617,0.37999916076660156,-0.22447424023827978,-1.0724999904632568,-2.5531809106467414,0.4081809297202277,-1.8128404505550009,-0.3321595303715146,1.1954949875209913,32.14279226706523,18.245135836193565,0.7403404600917427,6,0.6050004959106445,0.8949999809265137,1.8149995803833008,2.3949995040893555,-0.8000001907348615,0,-0.07554419422670478,-2.1250216068331933,15.4399995803833,-1.0000064656078036,15.649999618530273,-1.3478250052866305,15.949999809265135,-0.07554419422670478
1424,2004-06-22,15.579999923706055,15.630000114440918,15.5,15.5,171711.0,-0.0025608170388021767,-2.250005960470162,0.3636355754767282,18.79699355947136,27.621021954214427,0.5261974244787524,1.264001581517121,1.7703674446726438,2.5692715619297104,13.575925832193805,0.13000011444091797,-0.3972123369323839,-1.0529999256134026,-2.6140266242157075,0.5080267729889023,-1.833513274914555,-0.27248657631225015,1.0010158307163621,27.38089291147645,15.283182932692247,0.7805133493011526,6,0.49000072479248047,1.0199999809265137,1.3799996376037598,1.959999561309811,-2.479999542236328,1,-0.07060336244264032,-1.3750040978354487,15.619999885559082,-2.1250216068331933,15.4399995803833,-1.0000064656078036,15.649999618530273,-0.07060336244264032
1425,2004-06-23,15.619999885559082,15.8100004196167,15.609999656677244,15.670000076293945,185744.0,0.0025673916591080204,-4.714254574188123,-0.6250029802350809,23.478257263991622,24.726739087864157,0.35062539920197366,1.1672859975418604,1.6383817430900294,2.4990642291524736,14.457201367379092,0.23000049591064453,-0.5600716251648521,-0.9389999389648445,-2.5464418450257718,0.6684419670960846,-1.742720891995308,-0.1352789859343808,0.7640534091909039,32.14279226706523,18.183085384146658,0.8037209530304643,6,0.30500030517578125,1.015000343322754,1.3299999237060547,1.9199995994567836,-2.399999618530275,2,-0.037772097113352276,-2.250005960470162,15.579999923706055,-1.3750040978354487,15.619999885559082,-2.1250216068331933,15.4399995803833,-0.037772097113352276
1426,2004-06-24,16.360000610351562,16.450000762939453,15.90999984741211,15.90999984741211,592735.0,0.047375206799881164,-1.4,-8.999980926586431,39.31036886787741,24.265218142068534,-0.4684203206329478,0.3391362329625558,0.8279270191468662,1.742752175962437,15.423089224268653,0.8300008773803711,-0.6563078226586683,-0.13199920654296804,-1.6483186814067423,1.384320268320808,-0.890158943974857,0.6261605308889209,-1.010000228881836,91.81817078393736,74.89829711180158,0.758159737431888,6,-0.46000003814697266,0.27499961853027344,0.4199991226196289,1.179998874664303,-2.65000057220459,3,-0.11980445713315713,-4.714254574188123,15.619999885559082,-2.250005960470162,15.579999923706055,-1.3750040978354487,15.619999885559082,-0.11980445713315713
1427,2004-06-25,16.530000686645508,16.540000915527347,16.149999618530273,16.299999237060547,319567.0,0.010391202319783632,2.1199865723680094,0.5111134658585174,42.9508485822152,24.90966391237707,-0.694175896841605,0.08529981169208156,0.611207093145687,1.5540702756673461,16.096997662499984,0.39000129699707387,-0.7364700927554111,0.09400081634521484,-1.3216320684868421,1.5096337011772718,-0.6138156260708136,0.8018172587612433,-1.158000297546387,99.15964500891936,78.52308910875624,0.7078164424160288,6,-0.5850000381469709,0.10499954223632812,0.14749908447265625,1.0099987983703578,-3.330000877380373,4,-0.1264368432816041,-1.4,16.360000610351562,-4.714254574188123,15.619999885559082,-2.250005960470162,15.579999923706055,-0.1264368432816041
1428,2004-06-28,16.770000457763672,16.989999771118164,16.549999237060547,16.600000381469727,332226.0,0.014519041811780431,-2.2592346654045308,0.7391261081211076,46.9512375956945,26.325298335961755,-0.8827837766201352,-0.2568669791713063,0.32663541512576444,1.2908464531111434,16.66210743108028,0.45999908447265625,-0.7887727560028601,0.390500545501709,-0.8596358202286254,1.6406369112320434,-0.2345676373634582,1.0155687283668762,-1.3512800476074212,85.23494314436071,61.37220329254399,0.6250681828651676,6,-0.6000003814697266,-0.13500022888183594,-0.18500041961669922,0.7699990272521937,-3.75,0,-0.15205725230343348,2.1199865723680094,16.530000686645508,-1.4,16.360000610351562,-4.714254574188123,15.619999885559082,-0.15205725230343348
1429,2004-06-29,16.770000457763672,16.84000015258789,16.569999694824222,16.569999694824222,212571.0,0.0,-1.6999942779759898,1.1764745481268515,50.825101205909874,29.781068415703032,-0.8551347698346099,-0.3330096142723633,0.26695982955800446,1.2739331550557935,17.59136451839833,0.2700004577636683,-0.8116934009981343,0.4280005455017104,-0.7188136791750246,1.5748147701784454,-0.14540656683665532,1.001407657840078,-1.2570032859497058,84.05802209345319,55.4980750142783,0.5734071123383675,6,-0.6000003814697266,-0.13500022888183594,-0.18250036239624023,0.7699990272521937,-3.9800004959106445,1,-0.11627911208772201,-2.2592346654045308,16.770000457763672,2.1199865723680094,16.530000686645508,-1.4,16.360000610351562,-0.11627911208772201
1430,2004-06-30,16.979999542236328,17.100000381469727,16.850000381469727,17.0,256872.0,0.0125223064245914,1.2727146622277707,-0.10000190734135866,57.00326299544473,34.097779853907134,-1.0098611435481182,-0.5939374736774639,0.009133497428749138,1.0456751335996515,18.249262243694503,0.3299999237060547,-0.7530610298784062,0.6509996414184585,-0.45823227761997387,1.7602315604568908,0.09638368189924051,1.2056156009376746,-1.3783822144641107,89.91590038836165,56.16644168818154,0.5546159595192164,6,-0.7549991607666016,-0.3449993133544922,-0.3924994468688965,0.5599999427795375,-4.0,2,-0.2285040792324775,-1.6999942779759898,16.770000457763672,-2.2592346654045308,16.770000457763672,2.1199865723680094,16.530000686645508,-0.2285040792324775
1431,2004-07-01,16.780000686645508,17.190000534057614,16.690000534057614,16.889999389648438,336978.0,-0.011778495935370281,-2.4482876554658035,5.499809269502194,55.73249490968641,39.14332676541187,-0.7070710086578487,-0.4202084041274361,0.16444261576272723,1.2279827410759125,18.41509816349006,0.5,-0.6973485873880776,0.45400075912475657,-0.6497229709175087,1.5577244891670219,-0.09786110589637431,1.0058626241458892,-1.058512714577489,60.576972453508624,22.961637905945807,0.5518618650211324,7,-0.5100002288818359,-0.14500045776367188,-0.1275010108947754,0.7599987983703578,-4.410000801086426,3,-0.21215734648032258,1.2727146622277707,16.979999542236328,-1.6999942779759898,16.770000457763672,-2.2592346654045308,16.770000457763672,-0.21215734648032258
1432,2004-07-02,16.239999771118164,16.719999313354492,16.219999313354492,16.549999237060547,438120.0,-0.032181221300968565,-1.857139743107667,2.8182101922976885,56.2700854197638,43.479850044450544,-0.04655151841956595,0.06483519186214082,0.6364385700936666,1.7535192530031836,18.830391725858306,0.5600013732910156,-0.603545535392449,-0.049000167846678266,-1.1091669264293778,1.0111665907360212,-0.5790835471380262,0.4810832114446715,-0.37166054285118655,2.0619002674217475,-38.19039705853083,0.5300833792913496,7,0.10500049591064453,0.3950004577636719,0.5324997901916504,1.2999997138977015,-4.039999961853029,4,-0.1557881630928739,-2.4482876554658035,16.780000686645508,1.2727146622277707,16.979999542236328,-1.6999942779759898,16.770000457763672,-0.1557881630928739
1433,2004-07-05,16.329999923706055,16.430000305175778,16.139999389648438,16.149999618530273,201554.0,0.005541881395094039,-1.8999980926586075,-0.5806471460477822,55.11550157907028,47.515239824405974,-0.028213778574830428,-0.0788242652715141,0.48549185805835293,1.640329927930793,19.214093279655028,0.2900009155273402,-0.46258436111742185,0.0724999427795403,-0.9400918947049455,1.085091780264026,-0.4337959759627026,0.5787958615217832,-0.3294945648600134,18.09526923559006,-23.8435852039823,0.5062959187422433,7,0.0700001716613734,0.30500030517578125,0.5349998474121094,1.209999561309811,-3.9499998092651367,0,-0.19167177765243826,-1.857139743107667,16.239999771118164,-2.4482876554658035,16.780000686645508,1.2727146622277707,16.979999542236328,-0.19167177765243826
1434,2004-07-06,16.020000457763672,16.479999542236328,16.010000228881836,16.420000076293945,284779.0,-0.018983433398083505,-1.2380915618003552,-2.2222163353537066,51.07034646964008,50.58102751392247,0.39198482717405625,0.16480407324455726,0.7232383488301863,1.924782818274572,19.69549500661793,0.4699993133544922,-0.2741493420405341,-0.18999958038330078,-1.1496049184344237,0.7696057576678221,-0.669802249408864,0.2898030886422607,1.1700000762939418,0.8474768047069499,-42.3397605729917,0.4798026690255615,7,0.5299997329711914,0.6149997711181641,0.9949994087219238,1.5199990272521937,-4.270000457763672,1,-0.18726591225196432,-1.8999980926586075,16.329999923706055,-1.857139743107667,16.239999771118164,-2.4482876554658035,16.780000686645508,-0.18726591225196432
1435,2004-07-07,15.899999618530273,16.219999313354492,15.800000190734865,16.0,422117.0,-0.007490688876681251,-1.8000012715690104,0.2500011920940324,54.04530724360359,52.21824288900316,0.6212070604212663,0.23212387720535332,0.7868000846061101,2.0102963546410706,19.991975637934573,0.41999912261962713,-0.12586093610723026,-0.26900043487548686,-1.2066775701244907,0.6686767003735152,-0.7378390024999888,0.19983813274901507,1.266400909423826,7.194201661588309,-39.06972811621177,0.4688385676245012,7,0.5950007438659668,0.7050008773803711,1.2275002002716064,1.6399998664855922,-4.719999313354494,2,-0.19559746737684014,-1.2380915618003552,16.020000457763672,-1.8999980926586075,16.329999923706055,-1.857139743107667,16.239999771118164,-0.19559746737684014
1436,2004-07-08,15.5600004196167,15.90999984741211,15.369999885559082,15.859999656677244,396580.0,-0.02138359792897926,1.7000023841880647,2.9999809265864132,51.863367466193424,53.208522765000744,0.9340138273304674,0.5208566000747901,1.0839436993923286,2.3104473136927446,20.253524561456835,0.5399999618530273,0.011563974517414977,-0.5594996929168694,-1.5168092716661334,0.3978098858323946,-1.0381544822915032,-0.08084490354223739,1.5517440948486296,14.074119599287075,-35.88174445011647,0.47865478937463246,7,0.7199997901916504,0.8099994659423828,1.4024994373321533,1.9799990653991664,-4.590000152587892,3,-0.16580982055294358,-1.8000012715690104,15.899999618530273,-1.2380915618003552,16.020000457763672,-1.8999980926586075,16.329999923706055,-0.16580982055294358
1437,2004-07-09,15.4399995803833,15.619999885559082,15.359999656677244,15.619999885559082,481212.0,-0.0077121359895410135,1.8888865341415024,0.6000025431379815,47.15189376791912,53.230817895247924,0.9869235638991505,0.594135463979903,1.1688047447669234,2.3987585118776664,20.264846627094062,0.2600002288818377,0.12410940116046731,-0.6305005073547356,-1.6227333362292349,0.36173232151976364,-1.1266169217919852,-0.134384092917486,1.5672402563476524,7.1428510607500595,-43.20460660185368,0.49611641443724963,7,0.8350005149841273,0.9300003051757812,1.4800002574920654,2.099999904632565,-4.219999313354494,4,-0.19883418252968665,1.7000023841880647,15.5600004196167,-1.8000012715690104,15.899999618530273,-1.2380915618003552,16.020000457763672,-0.19883418252968665
1438,2004-07-12,15.100000381469727,15.539999961853027,15.100000381469727,15.4399995803833,177219.0,-0.0220206741032265,-1.588238924028442,1.8888812359598186,43.06358859471366,52.368427605115,1.1902932101969341,0.9223552364584755,1.4622188275927428,2.7028532002459613,19.759756703220788,0.4399995803833008,0.13856361834447029,-0.932999706268312,-2.0131189001012295,0.14711948756460558,-1.4730593031847725,-0.3929401093518532,1.7754602408569298,0.0,-51.052764758211,0.5400595969164589,7,1.0450000762939453,1.1449995040893555,1.799999475479126,2.439999103546139,-3.6800003051757812,0,-0.19205301317497891,1.8888865341415024,15.4399995803833,1.7000023841880647,15.5600004196167,-1.8000012715690104,15.899999618530273,-0.19205301317497891
1439,2004-07-13,15.25,15.350000381469727,15.199999809265135,15.25,131797.0,0.009933749320585994,-1.999999999999929,-0.0,44.81792694638451,51.01450137744164,0.8962581657764943,0.7501731135603045,1.279634160201077,2.521129238849099,19.190799079218777,0.25,0.12882622924420062,-0.7445000648498539,-1.8800405675440537,0.39104043784434594,-1.3122703161969547,-0.17672981350275485,1.4479145982409634,13.392835855463709,-38.39741002397225,0.5677702513470998,7,0.8950004577636719,0.8950004577636719,1.687499761581421,2.2899994850158656,-3.8900003433227557,1,-0.18819671380715297,-1.588238924028442,15.100000381469727,1.8888865341415024,15.4399995803833,1.7000023841880647,15.5600004196167,-0.18819671380715297
1440,2004-07-14,14.890000343322756,15.100000381469727,14.859999656677244,15.09000015258789,437996.0,-0.023606534864081596,1.1818221226163752,-100.0,26.959226656262956,47.817471571505706,1.0377439024589972,1.082172066797158,1.5896209378818167,2.84315698838512,18.914196948647234,0.3900003433227557,0.07137944781372241,-1.051499748229979,-2.290060672656013,0.18706117619605322,-1.670780210442997,-0.4322192860169629,1.648122833241084,2.857207732935243,-42.05755970345222,0.6192804622130162,7,0.8999991416931135,1.1349997520446724,2.047499418258665,2.64999914169311,-3.4100008010864276,2,-0.2108798032856226,-1.999999999999929,15.25,-1.588238924028442,15.100000381469727,1.8888865341415024,15.4399995803833,-0.2108798032856226
1441,2004-07-15,14.6899995803833,14.920000076293945,14.5600004196167,14.899999618530273,261730.0,-0.01343188437394116,1.8799862671422305,1.0500011920940417,21.428539695825123,43.946188713290304,1.017054762277592,1.271768672317986,1.7485040212245053,3.003956701486352,18.359318181371815,0.3599996566772461,-0.01682510164330253,-1.203500509262085,-2.5585579775885208,0.15155695906435085,-1.8810292434253029,-0.5259717750988671,1.6467487737941475,12.264077949419248,-24.72375711157487,0.6775287341632177,7,0.8300004005432129,1.1850008964538556,2.2175004482269287,2.849999904632565,-3.179999351501465,3,-0.23893801058338326,1.1818221226163752,14.890000343322756,-1.999999999999929,15.25,-1.588238924028442,15.100000381469727,-0.23893801058338326
1442,2004-07-16,14.5600004196167,15.0600004196167,14.529999732971193,14.699999809265135,278081.0,-0.00884950064533696,-4.299986648610578,0.6666636391296957,14.469427049841627,39.42995821004268,0.9875345730717413,1.4044680083560426,1.8385733343043924,3.091205830618975,17.3976478411962,0.530000686645506,-0.16151356422462726,-1.2894997119903557,-2.7588853522200267,0.17988592823931526,-2.024192532105193,-0.5548068918755202,1.5280032237222443,2.970364341275411,-26.76141533938883,0.7346928201148356,7,0.9449992179870605,1.299999713897705,2.299999475479126,2.9799990653991664,-2.6700000762939435,4,-0.24656593743988375,1.8799862671422305,14.6899995803833,1.1818221226163752,14.890000343322756,-1.999999999999929,15.25,-0.24656593743988375
1443,2004-07-19,14.4399995803833,14.739999771118164,14.399999618530273,14.520000457763672,275308.0,-0.00824181564388704,-3.2499806285874366,0.5714373297002797,13.931859202178757,35.30345962476919,0.9065816884428131,1.5088953534025897,1.9396379197096394,3.1689215533910513,16.66256366963185,0.3400001525878906,-0.30625603315481875,-1.350500535964965,-2.947873291038327,0.24687221910839874,-2.149186913501648,-0.5518141584282841,1.3987234372968018,4.2105189188755086,-17.878970784037072,0.7986863775366817,7,0.869999885559082,1.3550004959106428,2.37250018119812,3.099999904632565,-2.5,0,-0.2229916486790522,-4.299986648610578,14.5600004196167,1.8799862671422305,14.6899995803833,1.1818221226163752,14.890000343322756,-0.2229916486790522
1444,2004-07-20,14.479999542236328,14.59000015258789,14.420000076293945,14.449999809265135,307572.0,0.0027700805412327334,-2.777813099363152,-0.3749925495011368,9.150319667946746,30.315127671918436,0.6986279523141086,1.4569598296753483,1.8659466683561945,3.0725483532609594,15.887754636026601,0.1700000762939453,-0.4258214485559826,-1.2555005550384521,-2.955822508779427,0.4448213987025209,-2.1056615319089396,-0.40533957816796473,1.0997532635968046,11.428548073307503,-1.9953781336415304,0.8501609768704866,7,0.6750001907348633,1.3150005340576154,2.192500591278076,3.0599999427795375,-2.8899993896484375,1,-0.2113259366491519,-3.2499806285874366,14.4399995803833,-4.299986648610578,14.5600004196167,1.8799862671422305,14.6899995803833,-0.2113259366491519
1445,2004-07-21,15.029999732971193,15.43000030517578,14.710000038146973,14.710000038146973,427368.0,0.03798343978745189,-3.500005960470151,10.666751438470992,24.340167997661993,27.256994397637165,0.01367857418555296,0.9069940223078987,1.303425784355424,2.4719942782042477,14.837084694466204,0.9500007629394513,-0.5463539803189423,-0.6760003566741926,-2.404990661441241,1.0529899480928542,-1.540495509057715,0.1884947957093317,-0.6300001144409197,61.16501887903557,51.48711147869642,0.8644951523835235,7,-0.019999980926515448,0.7650003433227504,1.517500162124632,2.5099997520446724,-3.2100000381469727,2,-0.24417831946085122,-2.777813099363152,14.479999542236328,-3.2499806285874366,14.4399995803833,-4.299986648610578,14.5600004196167,-0.24417831946085122
1446,2004-07-22,14.399999618530273,14.739999771118164,14.350000381469727,14.529999732971193,280866.0,-0.041916176023536034,-2.3913198518893233,-0.4062507450587735,23.714283534458744,24.652815482808236,0.5161019969098515,1.4573457944096369,1.9104249817680987,3.050297591703213,15.341381054643023,0.6799993515014666,-0.6562316400697696,-1.2080004215240479,-3.0018804184768086,0.5858795754287147,-2.1049404200004282,-0.31106042304766746,1.030000686645506,4.629559314131519,-5.763383742817917,0.896939998476381,7,0.5450005531311035,1.3700008392333967,2.1475002765655518,3.139999866485592,-2.8499994277954084,3,-0.2027777884477453,-3.500005960470151,15.029999732971193,-2.777813099363152,14.479999542236328,-3.2499806285874366,14.4399995803833,-0.2027777884477453
1447,2004-07-23,14.4399995803833,14.619999885559082,14.350000381469727,14.609999656677244,228424.0,0.0027777752022684066,1.8420920544094765,1.3076917433884436,22.608689162140422,22.380048879188987,0.3568625240236809,1.3204395921278245,1.8557965437198192,2.9602246618482795,16.05126790950967,0.26999950408935547,-0.7794712187905954,-1.0635004043579102,-2.8746506934944804,0.7476498847786601,-1.9690755489261953,-0.15792525978962502,0.9900007247924787,8.333259747346945,-1.040554472851424,0.9055751445682848,7,0.4500007629394531,1.3300008773803693,2.065000295639038,3.099999904632565,-2.979999542236328,4,-0.20290854824413296,-2.3913198518893233,14.399999618530273,-3.500005960470151,15.029999732971193,-2.777813099363152,14.479999542236328,-0.20290854824413296
1448,2004-07-26,14.220000267028807,14.470000267028807,14.220000267028807,14.380000114440918,365935.0,-0.015235409954814871,-2.1250029802350117,0.9411751506243962,23.214280139020772,19.97964367837079,0.4904863738897767,1.411997959393636,2.079264029307881,3.131397138049925,17.284389155380737,0.25,-0.8858630606888163,-1.1559997081756617,-2.950698541453482,0.6386991251021588,-2.053349124814572,-0.25865029153675145,1.1884000396728513,0.0,-10.020563236116207,0.8973494166389099,7,0.6050000190734863,1.4850001335144025,2.16749954223633,3.3199992179870588,-3.02000045776367,0,-0.1638537187026996,1.8420920544094765,14.4399995803833,-2.3913198518893233,14.399999618530273,-3.500005960470151,15.029999732971193,-0.1638537187026996
1449,2004-07-27,14.81999969482422,14.829999923706055,14.239999771118164,14.329999923706055,474794.0,0.04219405179524527,1.3137250502081252,-3.0625014901175174,35.937494567282556,20.977229001817413,-0.19771492837185356,0.6940006945419377,1.4797825566486384,2.4962621316716405,18.315507171782535,0.6099996566772479,-0.959130523443882,-0.45850024223327424,-2.1428090870799092,1.2258086026133626,-1.3006546646565926,0.38365418019004416,0.540864610290523,49.586728006576706,37.588980192426476,0.8421544224233182,7,0.005000591278072619,0.8850007057189888,1.5500004291534406,2.719999790191645,-3.429999351501465,1,-0.19433199552944247,-2.1250029802350117,14.220000267028807,1.8420920544094765,14.4399995803833,-2.3913198518893233,14.399999618530273,-0.19433199552944247
1450,2004-07-28,13.100000381469727,14.68000030517578,12.90999984741211,14.68000030517578,3889229.0,-0.11605933527483081,1.2405070167496632,-3.2244911463948993,26.436773839353364,21.53369946220944,1.3875906988628284,2.2223575702227674,3.1484084274467534,4.1709270956984135,19.544855786943586,1.9099998474121112,-1.0383247850655906,-1.9844995975494388,-3.736088174922955,-0.23291102017592458,-2.860293886236196,-1.1087053088626817,2.2152293621215797,9.895860755608052,-1.7632628852928338,0.8757942886867572,7,1.0699996948242188,1.949999809265135,3.234999895095825,4.439999103546139,-1.920000076293947,2,-0.11526718968785443,1.3137250502081252,14.81999969482422,-2.1250029802350117,14.220000267028807,1.8420920544094765,14.4399995803833,-0.11526718968785443
1451,2004-07-29,13.220000267028807,13.460000038146973,12.949999809265135,13.149999618530273,985316.0,0.009160296340817053,-1.1702125069242715,-0.04430421004979521,28.735628193988433,23.118832922670197,1.1590268746586485,1.9204383931576885,2.9847850064844526,4.017646127878743,21.156990582220374,0.5100002288818377,-1.1436354922644565,-1.686499691009523,-3.4361615207654115,0.0631621387463639,-2.5613306058874663,-0.8116687761315795,1.9509156827917469,16.145854546791043,3.753709482018934,0.8748309148779436,7,0.9499998092651385,1.8299999237060547,3.059999942779543,4.319999217987059,-2.6599998474121076,3,-0.10590019243011983,1.2405070167496632,13.100000381469727,1.3137250502081252,14.81999969482422,-2.1250029802350117,14.220000267028807,-0.10590019243011983
1452,2004-07-30,13.710000038146973,13.729999542236328,13.229999542236328,13.350000381469727,324344.0,0.037065034888103865,1.5000083446781218,5.1428045939429925,37.0577200497758,25.68837301684765,0.5987384868854662,1.2977134612658023,2.453699472675968,3.4928849359638825,22.516430867501906,0.5099992752075213,-1.1508218213673391,-1.0699999332427979,-2.7790839499803326,0.6390840834947351,-1.9245419416115652,-0.21545792487403048,1.3252609455290738,41.66667494508922,26.562458998255064,0.8545420083687668,7,0.46000003814697266,1.3400001525878888,2.5575003623962402,3.669999599456787,-3.109999656677246,4,-0.15754922256762083,-1.1702125069242715,13.220000267028807,1.2405070167496632,13.100000381469727,1.3137250502081252,14.81999969482422,-0.15754922256762083
1453,2004-08-02,13.199999809265135,13.630000114440918,13.15999984741211,13.630000114440918,231278.0,-0.037199141317491136,1.186046202161069,-1.1944464312678367,32.11168677399863,28.23963602863119,1.0218003794845512,1.6455679316930176,2.9081034985406777,3.9748645030834115,23.843290247494252,0.5500001907348633,-1.137341468263502,-1.4235001564025893,-3.1080212947670756,0.2610209819618987,-2.2657607255848333,-0.5812395872203453,1.7077455062350761,15.104164079659524,-0.2075853105917389,0.8422605691822438,8,0.9700002670288104,1.8500003814697266,3.0900006294250506,4.1299996376037615,-2.6499996185302717,0,-0.13181816638336985,1.5000083446781218,13.710000038146973,-1.1702125069242715,13.220000267028807,1.2405070167496632,13.100000381469727,-0.13181816638336985
1454,2004-08-03,13.020000457763672,13.420000076293945,13.0,13.279999732971193,352631.0,-0.013636314704726038,-1.7999987284350532,0.6046490481006386,33.15314897342515,29.21885613704932,1.087256031501548,1.6751783101498976,3.0308806370237313,4.118646155258801,25.088113693536158,0.4200000762939453,-1.0997181076633673,-1.453499507904052,-3.1486723144349575,0.24167329862685172,-2.301085911169505,-0.6059131046385993,1.7678801296512532,6.214722141402392,-10.23157539497028,0.8475864032654521,8,0.8499994277954102,2.0299997329711896,3.3824996948242188,4.124999523162842,-2.380000114440918,1,-0.1397849911298037,1.186046202161069,13.199999809265135,1.5000083446781218,13.710000038146973,-1.1702125069242715,13.220000267028807,-0.1397849911298037
1455,2004-08-04,12.789999961853027,12.979999542236328,12.520000457763672,12.979999542236328,823873.0,-0.01766516803565077,3.8421063198630723,0.7307696539986526,32.97490776017719,30.247814384351365,1.0796324313509054,1.7499605208968667,3.1891679844817418,4.304975637657602,26.239092582160982,0.5,-1.0548251058534444,-1.5280000209808353,-3.2426623396779632,0.1866622977162926,-2.3853311803293984,-0.6706688616322722,1.8852077811617285,22.31402548598019,5.118168890046583,0.8573311593485639,8,0.8850002288818359,2.0650005340576154,3.6125001907348633,4.355000019073486,-2.3199996948242205,2,-0.10946048652899587,-1.7999987284350532,13.020000457763672,1.186046202161069,13.199999809265135,1.5000083446781218,13.710000038146973,-0.10946048652899587
1456,2004-08-05,12.979999542236328,13.199999809265135,12.90999984741211,13.0,249231.0,0.014855322982797903,-2.6250029802350587,0.10526579965768036,35.992896138919974,31.734948492882427,0.7454110398463438,1.4300844834794102,2.9088417326416973,4.085219287975253,26.643071948812043,0.4099998474121076,-1.001384524198233,-1.2090003967285163,-2.9184279701524805,0.5004271766954478,-2.0637141834404975,-0.35428661001653516,1.5227916179583403,38.01648202677226,18.23545033301597,0.854713786711982,8,0.6950006484985352,1.8750009536743146,3.450000762939453,4.1650004386901855,-1.9799995422363281,3,-0.1386748305501424,3.8421063198630723,12.789999961853027,-1.7999987284350532,13.020000457763672,1.186046202161069,13.199999809265135,-0.1386748305501424
1457,2004-08-06,12.369999885559082,12.770000457763672,12.350000381469727,12.729999542236328,277851.0,-0.046995352711094895,-1.1000073910006223,17.999570856379936,33.11581874143563,32.8351194487063,1.152052854650126,1.895476902345873,3.421176061211318,4.663848351584658,27.259627660740044,0.6299991607666016,-1.0590353043969856,-1.6655000686645511,-3.451568592832704,0.12056845550360151,-2.5585343307486266,-0.7724658065804757,1.974168018441107,1.5624615829357826,-19.354184215863967,0.8930342620840762,8,1.2200002670288086,2.1649999618530273,4.082500457763672,4.759999752044678,-0.9200000762939471,4,-0.14632170434014335,-2.6250029802350587,12.979999542236328,3.8421063198630723,12.789999961853027,-1.7999987284350532,13.020000457763672,-0.14632170434014335
1458,2004-08-09,12.199999809265135,12.390000343322756,11.979999542236328,12.260000228881836,495552.0,-0.013742932729725266,1.5624998137358452,0.16666799121559647,31.78913185588911,32.37419025855147,1.1235343108055513,1.9363544727274888,3.4814622658874814,4.811709127924091,27.659344706174092,0.41000080108642756,-1.079763053512508,-1.690500116348268,-3.580534542571126,0.19953430987458987,-2.635517329459697,-0.7454829032368391,1.9447513424820073,15.27779065531959,-6.556522184574115,0.9450172131114288,8,1.1300001144409197,2.029999732971193,4.290000438690187,4.929999828338625,-0.9200000762939418,0,-0.13114749613195154,-1.1000073910006223,12.369999885559082,-2.6250029802350587,12.979999542236328,3.8421063198630723,12.789999961853027,-0.13114749613195154
1459,2004-08-10,12.380000114440918,12.550000190734865,12.100000381469727,12.239999771118164,428254.0,0.014754123605730252,-1.1428607110338163,-2.3333227370260774,27.504238104567477,32.492797399130815,0.6269523044918728,1.6130167867911887,3.2038280289661483,4.607836711882246,27.964310180611267,0.4499998092651385,-1.106000849900628,-1.3669998168945305,-3.258232630562585,0.5242329967735238,-2.3126162237285577,-0.4213834100605034,1.5049808441649262,32.78692497164388,15.269725820146718,0.945616406834027,8,0.47499942779541016,1.8499994277954102,4.137500047683716,4.749999523162842,-1.260000228881836,1,-0.1478190554757275,1.5624998137358452,12.199999809265135,-1.1000073910006223,12.369999885559082,-2.6250029802350587,12.979999542236328,-0.1478190554757275
1460,2004-08-11,11.75,12.300000190734865,11.449999809265135,12.1899995803833,912298.0,-0.0508885386605159,1.575755605358484,-3.14284643837576,27.504238104567477,32.35597627808404,1.16816094842288,2.103565300549864,3.735887195161771,5.209739590857598,28.02094707097773,0.930000305175783,-1.147604974254671,-1.8399999141693115,-3.849356766746631,0.1693569384080078,-2.844678340457971,-0.8353214878806519,1.9063831886415024,17.14286804199229,-1.9217257716934029,1.0046784262886592,8,0.8399996757507324,2.0849995613098145,4.84250020980835,5.37999963760376,-0.5500001907348633,2,-0.09446805588742524,-1.1428607110338163,12.380000114440918,1.5624998137358452,12.199999809265135,-1.1000073910006223,12.369999885559082,-0.09446805588742524
1461,2004-08-12,11.18000030517578,11.770000457763672,11.050000190734863,11.75,721573.0,-0.04851061232546561,1.3606542511944368,1.2954550873154733,24.610586532241143,30.97296144280242,1.5850388892572251,2.526665300010544,4.212198321442013,5.737184615109941,27.816032464235906,0.7200002670288086,-1.3100573756568092,-2.2344996452331554,-4.442632467745961,-0.02636682272034996,-3.338566056489558,-1.1304332339767527,2.1674892103530308,7.558145015028582,-12.33249634308655,1.1040664112564027,8,1.1599998474121112,2.299999713897707,5.370000123977663,5.914999485015867,0.019999504089357245,3,-0.06350626285924865,1.575755605358484,11.75,-1.1428607110338163,12.380000114440918,1.5624998137358452,12.199999809265135,-0.06350626285924865
1462,2004-08-13,10.970000267028807,11.34000015258789,10.850000381469727,11.0,626122.0,-0.018783544938702157,-2.6296346007806015,0.052631138654284114,24.64897781255908,30.143771558198022,1.525968084641658,2.5865343936245697,4.319624627648183,5.8989850321068165,28.012820252415928,0.48999977111816406,-1.2776033417088506,-2.264999675750735,-4.65706077737917,0.12706142587770053,-3.4610302265649526,-1.0689691249365172,2.0098909565329723,7.058817589570953,-14.713852022827599,1.1960305508142177,8,1.1649999618530291,2.2649998664855975,5.354999780654909,5.789999485015871,0.2899999618530291,4,0.0027347066764764616,1.3606542511944368,11.18000030517578,1.575755605358484,11.75,-1.1428607110338163,12.380000114440918,0.0027347066764764616
1463,2004-08-16,11.220000267028807,11.260000228881836,10.899999618530273,11.0600004196167,519133.0,0.022789425151738207,2.000007947293549,-5.333375719235407,20.297027132040967,28.715313575822005,1.0790413998270942,2.195495482672376,3.968485842578785,5.595841988714495,28.05221729574076,0.3600006103515625,-1.2690783058743733,-1.8539997100830092,-4.336319180548111,0.6283197603820927,-3.095159445315561,-0.6128399748504574,1.3765106049564029,21.764701592467866,3.365315471455588,1.2411597352325514,8,0.8049998283386248,1.9749999046325701,5.10249972343445,5.334999561309816,0.2799997329711932,0,0.020499067447636854,-2.6296346007806015,10.970000267028807,1.3606542511944368,11.18000030517578,1.575755605358484,11.75,0.020499067447636854
1464,2004-08-17,11.420000076293945,11.649999618530273,11.119999885559082,11.25,318998.0,0.017825294519186352,-1.4651132875569985,1.0625014901175522,31.497789953816124,28.55118937511522,0.7020407467296526,1.8493089881068805,3.6672636142578483,5.348112738953226,27.8023168897266,0.5299997329711914,-1.3546018596088292,-1.500999927520752,-3.99561616578835,0.9936163107468463,-2.74830804665455,-0.2536918083869537,0.862138907398478,39.310328951911735,19.015928111534233,1.247308119133799,8,0.6050000190734863,1.7200002670288086,4.775000095367432,5.090000152587891,-0.11999988555908025,1,-0.012259224377184519,2.000007947293549,11.220000267028807,-2.6296346007806015,10.970000267028807,1.3606542511944368,11.18000030517578,-0.012259224377184519
1465,2004-08-18,11.359999656677244,11.6899995803833,11.239999771118164,11.649999618530273,420471.0,-0.005253977164260459,1.4324321537838973,-1.7058813629682923,29.241062495476484,27.800985636954834,0.6010729533830652,1.707825929712138,3.631316897969553,5.359071234428557,29.49206885289928,0.4499998092651367,-1.3745336485514947,-1.3775003433227564,-3.756140845585197,1.001140158939684,-2.5668205944539757,-0.18818009219153709,0.6643543786150943,55.434699229804195,33.18560313213959,1.18932025113122,8,0.4500007629394549,1.7800006866455096,4.785000801086428,5.150000572204592,-0.2699995040893537,2,-0.02112674105382506,-1.4651132875569985,11.420000076293945,2.000007947293549,11.220000267028807,-2.6296346007806015,10.970000267028807,-0.02112674105382506
1466,2004-08-19,11.479999542236328,11.850000381469727,11.359999656677244,11.539999961853027,612100.0,0.010563370526912808,-2.2666694217240244,0.2068980258939041,22.87103792955672,26.662676657857176,0.27482245852275256,1.4312304300675063,3.420266512611402,5.177774978396236,30.607237091413626,0.49000072479248225,-1.3983502317719978,-1.111500453948974,-3.4178419602562755,1.1948410523583277,-2.2646712071026247,0.04167029920467691,-0.6299991607666016,62.999916076660156,41.42217596950354,1.153170753153651,8,0.2200007438659668,1.6600008010864258,4.4275002479553205,4.910000324249268,-0.2799997329711914,3,-0.0243902216146471,1.4324321537838973,11.359999656677244,-1.4651132875569985,11.420000076293945,2.000007947293549,11.220000267028807,-0.0243902216146471
1467,2004-08-20,11.510000228881836,11.510000228881836,11.239999771118164,11.5,220851.0,0.002613300334650015,52.99885561701316,-0.16666931574346341,26.72176959912322,26.099636407105415,0.12292916087845285,1.2337201438923202,3.3018775753886356,5.077407806018844,31.826699892470756,0.2700004577636719,-1.4104331537576726,-0.9349997997283932,-3.115762542032698,1.2457629425759116,-2.0253811708805465,0.15538157142376008,-0.6399998474121098,64.21053899621342,40.086644533650585,1.0903813711521526,8,0.19000005722045898,1.630000114440918,4.1875,4.730000019073486,-0.630000114440918,4,-0.026933137571867327,-2.2666694217240244,11.479999542236328,1.4324321537838973,11.359999656677244,-1.4651132875569985,11.420000076293945,-0.026933137571867327
1468,2004-08-23,11.890000343322756,11.949999809265135,11.609999656677244,11.720000267028807,325601.0,0.03301477905164529,1.3448366580507118,16.999618539004743,35.24804366084368,26.960059246691657,-0.3415906784977789,0.7064312566387976,2.8544580758346907,4.625502777182829,32.597768906342516,0.439999580383299,-1.45596431678905,-0.4384996891021711,-2.4633793075443364,1.5863799293399943,-1.4509394983232529,0.5739401201189107,-1.000399961853029,92.77114801716195,63.63969738709186,1.0124398092210827,8,-0.31500005722046076,1.2499999999999982,3.7924995422363263,4.334999561309813,-1.2400007247924822,0,-0.05298571036583011,52.99885561701316,11.510000228881836,-2.2666694217240244,11.479999542236328,1.4324321537838973,11.359999656677244,-0.05298571036583011
1469,2004-08-24,11.9399995803833,12.130000114440918,11.760000228881836,11.760000228881836,310810.0,0.004205150178033801,-3.111124650980434,1.0588192395291995,38.356157941024804,28.165828117409134,-0.5146931460057225,0.4528233105281778,2.7307499584453225,4.502840025675269,34.05893881679459,0.36999988555908203,-1.4307383948867898,-0.2445004463195808,-1.8991140904678954,1.4101131978287338,-1.0718072683937372,0.5828063757545756,-1.0079832218017586,78.65163362204294,46.64782002012365,0.8273068220741573,8,-0.4499993324279785,1.2000007629394531,3.6125001907348633,4.220000267028809,-1.2299995422363281,1,-0.03685088742433407,1.3448366580507118,11.890000343322756,52.99885561701316,11.510000228881836,-2.2666694217240244,11.479999542236328,-0.03685088742433407
1470,2004-08-25,11.59000015258789,12.09000015258789,11.529999732971193,11.979999542236328,372416.0,-0.02931318593766441,-1.196079091354487,-2.1666710818414456,31.75853563663658,28.96004468456418,-0.21207883648112258,0.72085565929304,3.0037104399259213,4.776604639366191,33.982581483036334,0.5600004196166974,-1.3910831765525913,-0.5189998626708991,-2.1350756259640384,1.0970759006222401,-1.3270377443174688,0.2890380189756705,-0.5861047686547867,39.32587038820959,7.748734254886166,0.8080378816465694,8,-0.09999990463256836,1.5500001907348633,3.8849997520446777,4.569999694824219,-0.8299999237060547,2,-0.025021566698450126,-3.111124650980434,11.9399995803833,1.3448366580507118,11.890000343322756,52.99885561701316,11.510000228881836,-0.025021566698450126
1471,2004-08-26,11.81999969482422,11.949999809265135,11.729999542236328,11.760000228881836,317272.0,0.019844653943768442,-2.666645474052263,-0.15384502523573365,41.98250299239708,30.8859919267684,-0.38190915457884067,0.40116159190513123,2.707427572443189,4.465983960676928,33.90209770408078,0.3599996566772443,-1.339410304224776,-0.21900029182433833,-1.7515783530979157,1.313577769449239,-0.9852893224611261,0.5472887388124494,-0.748538027060647,65.16850561435375,28.56392606787766,0.7662890306367884,8,-0.3049998283386248,1.02000045776367,3.582500219345091,4.340000152587889,-0.719999313354494,3,-0.06175969213907717,-1.196079091354487,11.59000015258789,-3.111124650980434,11.9399995803833,1.3448366580507118,11.890000343322756,-0.06175969213907717
1472,2004-08-27,11.550000190734865,11.869999885559082,11.510000228881836,11.760000228881836,290013.0,-0.022842598228457134,-1.4827565795315156,-3.5000317894267035,40.793203352612224,33.16334484016521,-0.02345064604912217,0.5281191620947698,2.9134096795405853,4.652973812668288,34.45373409923456,0.3599996566772461,-1.2477718871302024,-0.38099980354308904,-1.7084729355749584,0.9464733284887803,-1.0447363695590237,0.2827367624728456,-0.4150262161706504,6.451607941340076,-31.49363980237109,0.6637365660159343,8,0.07499980926513494,1.2899999618530256,3.8075001239776594,4.585000038146971,-0.05000019073486506,4,-0.030303062830292493,-2.666645474052263,11.81999969482422,-1.196079091354487,11.59000015258789,-3.111124650980434,11.9399995803833,-0.030303062830292493
1473,2004-08-30,11.460000038146973,11.640000343322756,11.43000030517578,11.640000343322756,116030.0,-0.007792220874601186,1.3333298012122174,0.8571441546587139,36.62790052951128,33.73335712635356,0.11641604139108708,0.5070772289899761,2.931223889817147,4.658598236278419,34.987141696770834,0.2100000381469762,-1.0725351744146892,-0.3839999675750736,-1.5831644855299327,0.8151645503797855,-0.9835822265525032,0.21558229140235596,-0.2653244951901552,4.285677306496265,-32.89466762339723,0.5995822589774298,8,0.22499990463256836,1.380000114440918,3.8700003623962402,4.675000190734863,-0.1700000762939453,0,-0.0506108134184472,-1.4827565795315156,11.550000190734865,-2.666645474052263,11.81999969482422,-1.196079091354487,11.59000015258789,-0.0506108134184472
1474,2004-08-31,11.199999809265137,11.520000457763672,11.079999923706056,11.5,346400.0,-0.022687628971760132,1.5882300142770085,1.6666649006060956,41.04233849736283,35.044610015452044,0.3821103856935437,0.6574439852298468,3.1158181488700194,4.831215578357757,35.50590456068976,0.4400005340576154,-0.8786698224855787,-0.5530001640319817,-1.6481202384037008,0.5421199103397374,-1.1005602012178421,-0.005440126846121274,0.9300003051757812,11.881174095567431,-26.68399228797127,0.5475600371858597,8,0.4050002098083496,1.640000343322754,4.065000534057614,4.87000036239624,-0.010000228881835938,1,-0.04910716072333132,1.3333298012122174,11.460000038146973,-1.4827565795315156,11.550000190734865,-2.666645474052263,11.81999969482422,-0.04910716072333132
1475,2004-09-01,11.390000343322756,11.43000030517578,11.25,11.25,422193.0,0.016964333686902533,-1.5714266251592037,-0.4666675143766371,53.90334704284698,38.49264436137318,0.2199422601547134,0.3764837556331049,2.8497752444270112,4.557562634763814,35.519542404259816,0.23000049591064275,-0.6668108508989565,-0.29299964904785014,-1.2829510248488454,0.6969517267531451,-0.7879753369483478,0.20197603885264748,0.7189997673034654,35.63223682696085,-6.5719317341761965,0.494975687900498,9,0.21499967575073065,1.3749999999999982,3.8749999999999947,4.679999828338621,0.0,2,-0.05970151753107056,1.5882300142770085,11.199999809265137,1.3333298012122174,11.460000038146973,-1.4827565795315156,11.550000190734865,-0.05970151753107056
1476,2004-09-02,11.18000030517578,11.359999656677244,11.109999656677246,11.329999923706055,348838.0,-0.018437228429943442,1.3809627611262723,-1.0714232191878792,53.90334704284691,41.51281963289803,0.42791167682490894,0.46875123161329135,2.9558687794696805,4.6891847414077485,36.054016044155155,0.2800006866455096,-0.5869836965653672,-0.4129997253417983,-1.2161276486823223,0.39012819799872567,-0.8145636870120612,-0.011435763671535426,0.9084198017120375,12.658276746642102,-32.587386794550355,0.40156396167026215,9,0.42499971389770685,1.1099996566772479,3.429999828338625,4.234999656677248,-0.030000686645506036,3,-0.03756708987740409,-1.5714266251592037,11.390000343322756,1.5882300142770085,11.199999809265137,1.3333298012122174,11.460000038146973,-0.03756708987740409
1477,2004-09-03,10.5600004196167,11.0,10.529999732971193,11.0,1185474.0,-0.055456159985259657,1.136366887529171,2.933337995752925,39.21568688560463,41.953668880093694,1.0046301368559636,0.9973315366161302,3.4571349330345384,5.237902084705919,36.24998879096568,0.6500005722045863,-0.5036824324228011,-0.9424996376037598,-1.7839736837351072,-0.1010255914724123,-1.3632366606694326,-0.5217626145380869,1.508251283607482,2.7027630764999433,-43.63298567042712,0.42073702306567334,9,0.7699995040893555,1.5699992179870605,4.049999713897705,4.854999542236328,0.39999961853027344,4,0.05113635799198457,1.3809627611262723,11.18000030517578,-1.5714266251592037,11.390000343322756,1.5882300142770085,11.199999809265137,0.05113635799198457
1478,2004-09-06,10.600000381469727,10.789999961853027,10.579999923706056,10.789999961853027,342423.0,0.003787875024959364,1.210531599315342,0.431817639957258,35.862072367447524,41.67654826080733,0.8519967748558948,0.8762430648234201,3.2886809162093016,5.126288179112809,36.11235580523394,0.22999954223632812,-0.4033088479822382,-0.8224997043609612,-1.6886312199812146,0.043631811259292164,-1.2555654621710879,-0.3894339465508345,1.4067212429443359,7.070767399004351,-38.49494385334282,0.43306575781012707,9,0.7099995613098145,1.4799995422363281,4.009999752044678,4.814999580383301,0.15999984741210938,0,0.08490562133408952,1.136366887529171,10.5600004196167,1.3809627611262723,11.18000030517578,-1.5714266251592037,11.390000343322756,0.08490562133408952
1479,2004-09-07,10.550000190734863,10.720000267028807,10.489999771118164,10.699999809265137,483438.0,-0.004716998956176499,1.4210510465291637,0.7894734200342319,35.98616544965927,42.146284906698746,0.7644840113642246,0.8243812109118238,3.2069976010397916,5.09663108457138,36.333443781607734,0.23000049591064275,-0.33864856035803115,-0.7809998989105225,-1.6069446960056997,0.04494489818465475,-1.193972297458112,-0.36802750036293297,1.397652558021484,6.38301973698896,-36.36730282932183,0.412972398547589,9,0.6699995994567871,1.4049997329711914,4.059999942779541,4.864999771118164,0.4499998092651367,1,0.07014215713171645,1.210531599315342,10.600000381469727,1.136366887529171,10.5600004196167,1.3809627611262723,11.18000030517578,0.07014215713171645
1480,2004-09-08,10.640000343322754,10.68000030517578,10.529999732971193,10.670000076293944,298990.0,0.008530819996281025,5.000000000000284,0.1999987284309992,35.31469755682619,41.40541763607976,0.5873175572779292,0.6819213396911259,2.9768747896380283,4.931957454571151,35.98789819422639,0.1500005722045863,-0.33742826486434296,-0.6354997634887702,-1.4915239392332502,0.22052441225570973,-1.0635118513610102,-0.20748767561653025,1.2201932267753026,17.241447348949514,-21.99950283914516,0.4280120878722403,9,0.5399994850158691,1.2049994468688965,3.8199996948242188,4.774999618530273,0.049999237060546875,2,0.051691655950528714,1.4210510465291637,10.550000190734863,1.210531599315342,10.600000381469727,1.136366887529171,10.5600004196167,0.051691655950528714
1481,2004-09-09,10.470000267028807,10.609999656677246,10.199999809265137,10.550000190734863,550824.0,-0.015977450263959136,3.100021934634788,2.6666878596181083,32.66666179232975,40.50246857382615,0.6098097154500621,0.8390196789957098,3.0083353130240287,5.028730853337672,35.43272122303536,0.4400005340576172,-0.3677873156711655,-0.7699998378753676,-1.6985184516954632,0.15851877594472796,-1.2342591447854154,-0.30574053096531983,1.3079816751304563,33.750049173819995,-2.2360662631288974,0.464259306910048,9,0.4499998092651385,1.22999954223633,3.795000076293947,4.750000000000002,0.17999935150146662,3,0.08787011010793688,5.000000000000284,10.640000343322754,1.4210510465291637,10.550000190734863,1.210531599315342,10.600000381469727,0.08787011010793688
1482,2004-09-10,11.0,11.010000228881836,10.619999885559082,10.619999885559082,495729.0,0.0506207945992343,-1.0526327677377094,-4.750005960470056,35.873004435647104,40.418591230063456,-0.0071656744693822105,0.32821019470057955,2.360506791788943,4.419859379376497,34.32813221295237,0.5399999618530291,-0.3304636480407055,-0.24150009155273366,-1.1682774753375895,0.6852772922321222,-0.7048887834451616,0.22188860033969426,0.6517433715277328,98.76540448132506,67.07214688065635,0.4633886918924282,9,-0.1399998664855957,0.4850001335144043,3.265000343322754,4.220000267028809,-0.4399995803833008,4,0.013636328957297605,3.100021934634788,10.470000267028807,5.000000000000284,10.640000343322754,1.4210510465291637,10.550000190734863,0.013636328957297605
1483,2004-09-13,11.449999809265135,11.5,11.079999923706056,11.100000381469727,399345.0,0.04090907356955764,-1.1538446490359444,0.921050848393431,43.09859328978487,40.64706398477702,-0.5126430915300535,-0.10927787253278076,1.7925764391766243,3.8964762714641648,32.77046757170557,0.5,-0.3549219644650421,0.19699974060058345,-0.7343509950812734,1.1283504762824403,-0.268675627240345,0.6626751084415119,0.08560407728159092,96.15383204623986,67.49232144400177,0.4656753678409287,9,-0.5999999046325666,-0.07499980926513494,2.612500190734865,3.685000419616701,-0.6399993896484357,0,-0.042794740548525056,-1.0526327677377094,11.0,3.100021934634788,10.470000267028807,5.000000000000284,10.640000343322754,-0.042794740548525056
1484,2004-09-14,11.279999732971193,11.399999618530273,11.109999656677246,11.369999885559082,521495.0,-0.014847168482603923,2.866675991505919,-0.2571437135048641,45.400587089852856,39.70231287888878,-0.3688948703580177,0.05238158338944565,1.8502328223734725,3.988166063292569,31.963614555504304,0.34000015258788885,-0.3612135952035196,0.0339996814727801,-0.8941651621644766,0.9621645251100368,-0.43008274034584737,0.49808210329140756,0.22000026702880682,83.07690501918734,53.460795844501405,0.46408242181862824,9,-0.4299998283386248,0.09500026702880682,2.4999999999999982,3.6700000762939435,-0.6599998474121112,1,-0.046099247907729124,-1.1538446490359444,11.449999809265135,-1.0526327677377094,11.0,3.100021934634788,10.470000267028807,-0.046099247907729124
1485,2004-09-15,11.119999885559082,11.369999885559082,11.079999923706056,11.25,541863.0,-0.014184383971609038,-1.761903896894231,1.4444432670707699,39.393942896875146,38.0901568626697,-0.2807457079843658,0.2039352144290465,1.8975820584846588,4.077391158498003,31.211963332443997,0.28999996185302557,-0.3508027136150069,-0.1140001773834225,-1.0421650365951525,0.8141646818283075,-0.5780826069892875,0.3500822522224425,0.38000011444091797,70.7692262547968,43.76449113430755,0.4640824296058652,9,-0.26999998092651367,0.13000011444091797,2.422499656677246,3.8299999237060547,-0.05999946594238281,2,-0.010791356726084111,2.866675991505919,11.279999732971193,-1.1538446490359444,11.449999809265135,-1.0526327677377094,11.0,-0.010791356726084111
1486,2004-09-16,11.199999809265137,11.199999809265137,10.970000267028807,11.119999885559082,319866.0,0.007194237817389482,4.7499940395298825,-0.6153834867769504,44.372985325071,38.66319002261041,-0.3996363976818653,0.10738873957211226,1.7144993853556088,3.935624104016812,30.815541593114727,0.2299995422363299,-0.34359380223366287,-0.020000267028809304,-0.9409606134890574,0.9009600794314387,-0.48048044025893333,0.4404799062013147,0.19999980926513672,65.9090736680802,34.80480448570374,0.46048017323012375,9,-0.34999990463256836,-0.034999847412109375,2.0124998092651367,3.4850001335144043,-0.05000019073486328,3,-0.04553573549706147,-1.761903896894231,11.119999885559082,2.866675991505919,11.279999732971193,-1.1538446490359444,11.449999809265135,-0.04553573549706147
1487,2004-09-17,11.199999809265137,11.279999732971193,11.020000457763672,11.100000381469727,277598.0,0.0,-1.0000000000000138,1.2499940395298381,45.69536110146209,39.75577765972314,-0.33447943145639236,0.08745748625994487,1.6131598705316144,3.878179739162116,30.202805307931946,0.2599992752075213,-0.4005538574277647,-0.0045002460479732775,-0.9152885359658676,0.906288043869921,-0.4598943910069213,0.45089389891097476,0.1700000762939453,43.396161908789296,8.531891178326461,0.45539414495894737,9,-0.34999990463256836,-0.034999847412109375,1.7100002765655518,3.255000591278076,-0.06999969482421875,4,-0.04910716072333132,4.7499940395298825,11.199999809265137,-1.761903896894231,11.119999885559082,2.866675991505919,11.279999732971193,-0.04910716072333132
1488,2004-09-20,11.260000228881836,11.300000190734865,10.850000381469727,11.25,312833.0,0.005357180414151896,8.999978807272988,0.10000286103932021,51.06383698260221,41.4310744967168,-0.32521300051996427,-0.023358557325039442,1.461388612290456,3.7571475505978214,30.558676049861305,0.4499998092651385,-0.44430451721745,0.0870001792907722,-0.7656881188136406,0.939688477395185,-0.3393439697614351,0.5133443283429795,-1.0600004196166992,74.54553020897634,35.25495415640664,0.4263441490522067,9,-0.4100003242492676,-0.0950002670288086,1.4249999523162842,2.859999656677246,-0.19999980926513672,0,-0.062166944497002885,-1.0000000000000138,11.199999809265137,4.7499940395298825,11.199999809265137,-1.761903896894231,11.119999885559082,-0.062166944497002885
1489,2004-09-21,11.5,11.5,11.199999809265137,11.199999809265137,708211.0,0.021314366451127276,1.0,29.99933244325768,51.91637040180259,43.27570481282529,-0.4652050337388296,-0.3141170898860004,1.1256790290977214,3.463438519460192,31.106311167192036,0.3000001907348633,-0.380344250866278,0.3489999294280999,-0.4407472707615341,1.1387471296177338,-0.045873670666717103,0.7438735295229169,-1.278000183105469,100.0,57.75794090342994,0.3948736000948167,9,-0.6500000953674316,-0.33500003814697266,1.1100001335144043,2.619999885559082,-0.3000001907348633,1,-0.059999963511591425,8.999978807272988,11.260000228881836,-1.0000000000000138,11.199999809265137,4.7499940395298825,11.199999809265137,-0.059999963511591425
1490,2004-09-22,11.300000190734865,11.539999961853027,11.229999542236328,11.470000267028807,242429.0,-0.01739128776218568,1.000006152748125,-0.5666665607029092,52.0979003490249,45.43473131912475,-0.18074614019065294,-0.14435865718817098,1.2372773225667846,3.6017936342999963,31.360250235307713,0.3100004196166992,-0.30805032464718707,0.16350011825561772,-0.6026045888781919,0.9296048253894273,-0.2195522353112871,0.5465524718225225,-1.0268803665161155,65.21740332293531,18.438691287361976,0.3830523535669048,9,-0.22000026702881037,-0.1350002288818377,1.2825000286102277,2.819999694824217,0.189999580383299,2,-0.06017701714140955,1.0,11.5,8.999978807272988,11.260000228881836,-1.0000000000000138,11.199999809265137,-0.06017701714140955
1491,2004-09-23,11.09000015258789,11.199999809265137,11.029999732971193,11.199999809265137,223228.0,-0.01858407385861449,2.090920125191787,0.6470565135926714,60.81632192310582,48.206211039953494,0.14130992762010663,0.008587835703078639,1.3610605871881312,3.7543695120457965,31.74788753440624,0.2700004577636719,-0.2313092582180598,-0.009999942779540305,-0.7052770247079376,0.685277139148857,-0.35763848374373985,0.33763859818465924,-0.7408675201110846,34.782596677064944,-16.84556897112755,0.34763854096419894,9,0.10500001907348633,0.07499980926513672,1.385000228881836,2.9300003051757795,0.2699995040893537,3,-0.002705115649993095,1.000006152748125,11.300000190734865,1.0,11.5,8.999978807272988,11.260000228881836,-0.002705115649993095
1492,2004-09-24,11.199999809265137,11.220000267028807,11.020000457763672,11.199999809265137,158648.0,0.00991881471269207,8.999761586878542,-0.0,61.90475289423182,50.295784329336485,0.07002790717499785,-0.13594751149819828,1.1685356621928786,3.5887587522917137,31.85814094706761,0.19999980926513494,-0.1501987366639117,0.11749973297119176,-0.5470259612305686,0.7820254271729521,-0.2147631141296884,0.4497625800720719,-0.779415137025758,50.72458560061478,-6.269639228766017,0.3322628471008801,9,-0.004999637603759766,-0.034999847412109375,1.2200005054473877,2.8200006484985334,0.1599998474121076,4,-0.004464302820210819,2.090920125191787,11.09000015258789,1.000006152748125,11.300000190734865,1.0,11.5,-0.004464302820210819
1493,2004-09-27,10.880000114440918,11.130000114440918,10.739999771118164,11.130000114440918,225550.0,-0.028571401810159047,2.1200027465820312,-100.0,55.91397922971801,51.46393901154373,0.33600470610680233,0.14584991817198478,1.4044587496134646,3.8622183226389666,32.03816786293748,0.46000003814697266,-0.044126538124736214,-0.17349996566772496,-0.8190113352907016,0.47201140395525165,-0.4962556504792133,0.14925571914376334,-0.3922505248247212,17.500038743009867,-44.00023999310882,0.3227556848114882,9,0.25999975204467773,0.2849998474121094,1.5400002002716064,3.140000343322752,0.8900003433227539,0,0.022977940934777896,8.999761586878542,11.199999809265137,2.090920125191787,11.09000015258789,1.000006152748125,11.300000190734865,0.022977940934777896
1494,2004-09-28,10.649999618530273,10.800000190734863,10.609999656677246,10.800000190734863,213027.0,-0.021139751240017657,1.533330790211524,0.6000022888183594,50.170636133458444,52.66134937116409,0.5221515215565695,0.35050359045283486,1.5446870191368411,4.036523894079689,31.8763478775954,0.2700004577636719,0.01286253971579221,-0.3760004520416267,-1.0417772205166713,0.28977631643341795,-0.708888836279149,-0.04311206780410437,-0.09911500657986672,4.301069755613346,-60.20354720398016,0.33288838423752204,9,0.4250001907348633,0.5150003433227539,1.707500696182251,3.3700008392333967,1.0500001907348615,1,0.03849772918048311,2.1200027465820312,10.880000114440918,8.999761586878542,11.199999809265137,2.090920125191787,11.09000015258789,0.03849772918048311
1495,2004-09-29,10.710000038146973,10.760000228881836,10.329999923706056,10.649999618530273,358440.0,0.005633842419327628,4.374976903315767,-0.4000012715609046,54.2553155512509,53.75938606296186,0.44463455847398414,0.24975212107246136,1.3760298116604215,3.9282762477103077,31.852286916209838,0.4300003051757795,0.012587456380165563,-0.282000017166137,-0.9389016203118121,0.37490158597953815,-0.6104508187389737,0.0464507844066997,0.8299999237060547,42.69662560153785,-24.636669669696253,0.32845080157283735,9,0.22499990463256836,0.434999942779541,1.6050002574920654,3.3100004196166974,0.6999998092651367,2,0.04575161245311654,1.533330790211524,10.649999618530273,2.1200027465820312,10.880000114440918,8.999761586878542,11.199999809265137,0.04575161245311654
1496,2004-09-30,10.760000228881836,10.779999732971193,10.619999885559082,10.760000228881836,232432.0,0.0046685518727145325,7.000190739592149,0.0,44.87180009683461,53.667879284669915,0.363927649961834,0.17568048088474342,1.2360234660466691,3.828392717696129,31.63691509067196,0.15999984741211115,0.012725458352530694,-0.2109998226165768,-0.8694475145540181,0.44744786932086456,-0.5402236685852984,0.11822402335214477,0.7557997322082528,48.314622393335846,-14.421323108549437,0.3292238459687211,9,0.17499971389770508,0.3149995803833008,1.5550000667572021,3.260000228881834,0.8299999237060547,3,0.06784382218476859,4.374976903315767,10.710000038146973,1.533330790211524,10.649999618530273,2.1200027465820312,10.880000114440918,0.06784382218476859
1497,2004-10-01,11.100000381469727,11.130000114440918,10.75,10.75,220875.0,0.03159852652003359,-1.171426858709217,100.0,42.15248094255507,52.67772861355356,0.009220476945595024,-0.1283716325676263,0.8068227425083361,3.44413134693937,30.430599350326084,0.38000011444091797,0.05711736822883928,0.10200033187866175,-0.529208844247032,0.7332095080043555,-0.2136042561841851,0.4176049199415086,0.39208357887268086,96.25003427266256,36.182175527129665,0.31560458806284675,10,-0.16500043869018555,-0.06500053405761719,1.0774996280670166,2.9200000762939435,0.5399999618530291,4,0.023423357321821214,7.000190739592149,10.760000228881836,4.374976903315767,10.710000038146973,1.533330790211524,10.649999618530273,0.023423357321821214
1498,2004-10-04,11.5,11.68000030517578,11.15999984741211,11.329999923706055,644331.0,0.03603600043095767,-1.0392165662504091,0.4857139743107667,54.47155007352205,52.96163746596684,-0.39465744356880705,-0.48221165248570586,0.327523781507864,3.012125795685648,28.702990477264063,0.5799999237060529,0.0851119939046896,0.45699996948242116,-0.1830031740687854,1.0970031130336277,0.13699839770681876,0.7770015412580236,-1.1700000762939435,86.6666478286609,28.29028082840351,0.3200015717756031,10,-0.49499988555908203,-0.559999942779541,0.7325000762939453,2.52000045776367,0.0,0,-0.012173942897630963,-1.171426858709217,11.100000381469727,7.000190739592149,10.760000228881836,4.374976903315767,10.710000038146973,-0.012173942897630963
1499,2004-10-05,11.289999961853027,11.619999885559082,11.220000267028807,11.520000457763672,204857.0,-0.018260872882345458,-1.1621607689194755,-1.3529434864073422,53.38645539426261,53.10481024877103,-0.24314819997830384,-0.22549121251850934,0.43480654352316783,3.183624007777606,26.788078676075322,0.3999996185302752,0.1035317049129727,0.20999994277954137,-0.39457894569173213,0.8145788312508149,-0.09228950145609538,0.5122893870151781,-0.9330000305175759,71.11109384293913,13.711525271306627,0.3022894442356364,10,-0.2849998474121094,-0.34999990463256836,0.9725000858306885,2.7300004959106428,0.21000003814697266,1,0.04251554451129169,-1.0392165662504091,11.5,-1.171426858709217,11.100000381469727,7.000190739592149,10.760000228881836,0.04251554451129169
1500,2004-10-06,11.1899995803833,11.470000267028807,11.1899995803833,11.31999969482422,129805.0,-0.008857429743809653,-3.30769907933827,0.5652166701911153,49.80236707178339,51.881037487512984,-0.17924148743008494,-0.08661434362631226,0.48425903012545923,3.2283427141294467,24.79081083360249,0.28000068664550604,0.09498502183103241,0.08249959945678675,-0.4868166080503169,0.6518158069638904,-0.20215850429676507,0.3671577032103386,-0.8065396415710424,53.77353482844225,-2.444315638652057,0.2846581037535516,10,-0.1849994659423828,-0.2499995231628418,1.0325005054473877,2.8300008773803693,0.4100008010864258,2,0.04557642966992548,-1.1621607689194755,11.289999961853027,-1.0392165662504091,11.5,-1.171426858709217,11.100000381469727,0.04557642966992548
1501,2004-10-07,11.390000343322756,11.56999969482422,11.300000190734865,11.350000381469727,290019.0,0.01787316983372067,-2.857126313853546,-0.3076917433884847,53.47986141337955,50.94493843408495,-0.3712532393998451,-0.2257303681811944,0.23112366372350124,2.9773344771644137,22.25737104566015,0.38000011444091975,0.06798818478082502,0.2365003585815444,-0.2599406692692021,0.7329413864322909,-0.011720155343828864,0.48472087250691764,-0.9806095971832267,68.81721863540562,10.524041149197444,0.24822051392537317,10,-0.3850002288818377,-0.4500002861022967,0.7949998378753644,2.6300001144409144,0.3800001144409162,3,0.001755882659044694,-3.30769907933827,11.1899995803833,-1.1621607689194755,11.289999961853027,-1.0392165662504091,11.5,0.001755882659044694
1502,2004-10-08,11.149999618530273,11.489999771118164,11.06999969482422,11.3100004196167,214360.0,-0.021071178012139313,-1.6249951571324444,-4.00002384188047,48.10995628831491,50.07782477392906,-0.1554367502499563,0.02749375762025963,0.3983088612833825,3.163296601936482,20.818641344481385,0.42000007629394354,0.04680207105826106,-0.011000347137450461,-0.5021815357246648,0.4801808414497639,-0.25659094143105854,0.23459024715615762,-0.7151966812100188,13.114728468869385,-41.341284102576324,0.24559059429360738,10,-0.14499950408935547,-0.20999956130981445,0.7975003719329834,2.8700008392333967,0.4200000762939471,4,0.03946193265570841,-2.857126313853546,11.390000343322756,-3.30769907933827,11.1899995803833,-1.1621607689194755,11.289999961853027,0.03946193265570841
1503,2004-10-11,10.960000038146973,11.050000190734863,10.869999885559082,11.0,103248.0,-0.017040321693602478,1.5714266251592293,0.2499985098913413,40.55944638902756,49.009914802325625,0.05263985468324961,0.18856963399298188,0.5282251514156773,3.293772021429236,20.56610601642796,0.2799997329711914,0.009220244621653606,-0.1764999389648434,-0.6557219252330366,0.30272204730334984,-0.41611093209894,0.06311105416925322,-0.5002931534696078,12.000020345052082,-35.1791521759546,0.23961099313409662,10,0.04500007629394531,-0.019999980926513672,0.7699997425079346,2.9000000953674316,0.5299997329711914,0,0.062043823248996155,-1.6249951571324444,11.149999618530273,-2.857126313853546,11.390000343322756,-3.30769907933827,11.1899995803833,0.062043823248996155
1504,2004-10-12,10.760000228881836,10.989999771118164,10.649999618530273,10.899999618530273,532184.0,-0.018248157716151847,1.125002980235081,3.4999880790596762,40.559446389027535,47.488151562078585,0.30160071258080556,0.3664004777460157,0.67038167277558,3.433278724886147,20.44150703538992,0.3400001525878906,-0.04889521516479789,-0.35049977302551305,-0.8528091846657677,0.15180963861474162,-0.6016544788456404,-0.09934506720538572,-0.27588747579450335,11.95658709015329,-31.580117165573043,0.25115470582012756,10,0.3899998664855957,0.17999982833862305,0.9349997043609619,3.0999999046325684,1.1499996185302734,1,0.0687732114662849,1.5714266251592293,10.960000038146973,-1.6249951571324444,11.149999618530273,-2.857126313853546,11.390000343322756,0.0687732114662849
1505,2004-10-13,11.0,11.1899995803833,10.869999885559082,10.960000038146973,1118231.0,0.022304810967750832,-1.9090846038138256,-0.28571525885558585,48.44290463327115,47.88494095501598,0.11964548791151053,0.12326977148027751,0.38154956660863526,3.128298139102485,20.08713004019812,0.42999935150146484,-0.0625132291950159,-0.10450000762939382,-0.6091927318345522,0.4001927165757646,-0.35684636973197215,0.1478463544731845,-0.4919694958708991,38.0435165700898,-6.327862605585139,0.25234636210257894,10,0.16499996185302734,-0.059999942779541016,0.5874998569488525,2.840000152587889,1.4300003051757795,2,0.045454545454545414,1.125002980235081,10.760000228881836,1.5714266251592293,10.960000038146973,-1.6249951571324444,11.149999618530273,0.045454545454545414
1506,2004-10-14,10.6899995803833,10.979999542236328,10.529999732971193,10.979999542236328,483368.0,-0.02818185632879089,2.103447368680661,-7.250005960470162,41.74757461339182,47.83995136288673,0.4678740403415045,0.41434699903245686,0.6319834107702107,3.361275113347677,19.762678122392145,0.4700002670288068,-0.045156581222157044,-0.38900041580200195,-0.9240027125532819,0.14600188094927802,-0.6565015641776419,-0.12149926742636197,0.9900007247924787,16.666650109821397,-25.78983485331993,0.26750114837563976,10,0.41500043869018555,0.2500004768371582,0.8225002288818359,3.150000572204588,1.780000686645506,3,0.08512636452823852,-1.9090846038138256,11.0,1.125002980235081,10.760000228881836,1.5714266251592293,10.960000038146973,0.08512636452823852
1507,2004-10-15,10.649999618530273,10.760000228881836,10.5,10.550000190734863,369435.0,-0.0037418113585737656,-1.6000047683761296,-0.3448256584464314,45.907467874607896,46.88838667411848,0.48872298784222323,0.43324218818408156,0.6303889811704302,3.3240354504814107,19.635653172968475,0.26000022888183594,-0.045492869999979035,-0.4015003681182865,-0.9660413147542126,0.16304057851763964,-0.6837708414362496,-0.11922989480032342,1.0070006752014145,21.73908836972732,-22.887999829868285,0.28227047331796273,10,0.4100003242492676,0.35500049591064453,0.6600003242492676,3.0450005531311017,1.6900005340576172,4,0.1051644018169422,2.103447368680661,10.6899995803833,-1.9090846038138256,11.0,1.125002980235081,10.760000228881836,0.1051644018169422
1508,2004-10-18,10.5600004196167,10.649999618530273,10.529999732971193,10.5600004196167,99647.0,-0.008450629308660473,-2.999904634751274,0.0,48.31462239333586,46.32484967401551,0.48205400862650727,0.4934075415909369,0.6823708528759962,3.3314957446184614,19.23546821777181,0.11999988555908025,-0.02030299310210104,-0.4564995765686035,-1.052531237467031,0.139532084329824,-0.7545154070178182,-0.15848374611938887,1.050719862365721,8.695718276142786,-39.337336406365225,0.2980158304492139,10,0.47499942779541016,0.44499969482421875,0.6124997138977051,3.134999752044676,1.8799991607666016,0,0.09564386695774219,-1.6000047683761296,10.649999618530273,2.103447368680661,10.6899995803833,-1.9090846038138256,11.0,0.09564386695774219
1509,2004-10-19,10.8100004196167,10.93000030517578,10.710000038146973,10.75,235003.0,0.023674241483512493,-2.1428532503184328,100.0,51.74825804420779,46.54105978206267,0.1752333819808083,0.19928129601262157,0.39067187694298156,3.0056401294969834,19.052495185179147,0.36999988555908025,-0.006847755640073672,-0.17199959754943883,-0.7287798375111336,0.38478064241225596,-0.4503897175302871,0.10639052243140945,0.7562910510864249,44.927624368190386,-3.624286101878873,0.27839011998084745,10,0.22499942779541016,0.19499969482421875,0.30249953269958496,2.6499991416931152,1.3099994659423828,1,0.06290465542142654,-2.999904634751274,10.5600004196167,-1.6000047683761296,10.649999618530273,2.103447368680661,10.6899995803833,0.06290465542142654
1510,2004-10-20,10.619999885559082,10.670000076293944,10.510000228881836,10.59000015258789,379474.0,-0.017576366945631805,1.4615339471078417,0.4999920527696098,47.666661686369046,45.89514870128372,0.30829728926122435,0.3538689017931276,0.5562157636908935,3.122380916015942,19.09474341375636,0.3000001907348633,-0.06659382478352782,-0.3280001163482673,-0.8860644558379658,0.23006422314143116,-0.6070322860931174,-0.04896794660341719,0.9036399263159165,25.0,-22.607780785724806,0.2790321697448495,10,0.375,0.38500022888183594,0.49250006675720215,2.7199997901916504,1.5399999618530273,2,0.1214689242706255,-2.1428532503184328,10.8100004196167,-2.999904634751274,10.5600004196167,-1.6000047683761296,10.649999618530273,0.1214689242706255
1511,2004-10-21,11.0600004196167,11.100000381469727,10.609999656677246,10.649999618530273,538872.0,0.04143131250461907,1.0,13.666815017325238,49.35483960281635,46.03346906956167,-0.20499376511947887,-0.09327671950576999,0.1147427890721886,2.617322322031848,18.43183784972817,0.49000072479248047,-0.10189583521889034,0.11350040435791087,-0.44311628031603156,0.6701170890318533,-0.16480793797906124,0.39180874669488297,0.4226937997832998,93.3333439297079,49.73543453216975,0.27830834233697144,10,-0.21500062942504883,-0.05500030517578125,-0.010000467300415039,2.279999256134033,1.0699996948242188,3,0.12386978603808774,1.4615339471078417,10.619999885559082,-2.1428532503184328,10.8100004196167,-2.999904634751274,10.5600004196167,0.12386978603808774
1512,2004-10-22,11.149999618530273,11.3100004196167,11.0,11.109999656677246,201836.0,0.008137359448372683,-1.3846252599686755,0.09756069194751545,43.72759378819824,46.3854854472473,-0.32966026245162183,-0.1973311409127838,0.031056554277970605,2.459892530793619,17.702823599347376,0.3100004196166992,-0.11904974177723382,0.20599961280822754,-0.34625511043562085,0.7582543360520759,-0.07012774881369666,0.48212697443015173,0.2933868320937254,79.9999046325911,40.12112475118106,0.2761273616219246,10,-0.24499940872192383,-0.14499950408935547,-0.14249968528747559,2.059999942779541,0.9900007247924822,4,0.11838571243579366,1.0,11.0600004196167,1.4615339471078417,10.619999885559082,-2.1428532503184328,10.8100004196167,0.11838571243579366
1513,2004-10-25,11.130000114440918,11.220000267028807,10.859999656677246,10.93000030517578,366713.0,-0.0017936775581693931,-1.1176437589231265,5.000000000000044,46.923080308902406,47.09255588278894,-0.3162693905456635,-0.16616111737292272,0.04920730587161515,2.4119799280100658,16.492688366573272,0.3600006103515607,-0.1673852184798328,0.17350010871887278,-0.38394804912539904,0.7309482665631446,-0.10522397020326224,0.4522241876410078,0.27565087815812106,77.49996721745319,39.85457414139256,0.2787240789221358,10,-0.22499990463256836,-0.125,-0.12250018119812012,1.924999713897705,0.9399995803833026,0,0.10871518649645173,-1.3846252599686755,11.149999618530273,1.0,11.0600004196167,1.4615339471078417,10.619999885559082,0.10871518649645173
1514,2004-10-26,11.0600004196167,11.18000030517578,11.0,11.18000030517578,118699.0,-0.006289280692225341,2.0000079472936085,-0.5999999999999858,47.47083314779357,46.9845479399581,-0.22265387396128133,-0.06732190282381012,0.1100591502879773,2.412811338886975,15.010705329011925,0.18000030517577947,-0.18435745221899325,0.08300037384033132,-0.4568670458943114,0.622867793574974,-0.18693333602699092,0.35293408370765356,0.3094245332783778,68.75000745057882,31.775541816206427,0.26993370986732157,10,-0.1550002098083496,-0.05500030517578125,-0.05250048637390137,1.8499994277954102,0.5299997329711914,1,0.12477387960301978,-1.1176437589231265,11.130000114440918,-1.3846252599686755,11.149999618530273,1.0,11.0600004196167,0.12477387960301978
1515,2004-10-27,11.199999809265137,11.25,10.970000267028807,11.079999923706056,197714.0,0.012658172182355987,1.5454490283371136,-1.0,46.2151262726431,47.480942568763794,-0.37023385507645834,-0.1778478784814581,-0.03571560469415758,2.20774733201306,12.971764732370547,0.2799997329711932,-0.1576689899776138,0.19849977493286097,-0.33478297783317146,0.7317825276988934,-0.06814160145015435,0.4651411513158763,0.13464814551413795,84.2856442199225,49.218308549667555,0.2666413763830162,10,-0.2949995994567871,-0.19499969482421875,-0.19249987602233887,1.6700000762939453,0.880000114440918,2,0.0821428653537013,2.0000079472936085,11.0600004196167,-1.1176437589231265,11.130000114440918,-1.3846252599686755,11.149999618530273,0.0821428653537013
1516,2004-10-28,11.489999771118164,11.550000190734865,11.210000038146973,11.399999618530273,468115.0,0.02589285417783005,2.238081397989081,0.7500019868233984,56.64063431323462,48.6735166175001,-0.5976713837766692,-0.4325300319218712,-0.3321087293518321,1.8564229562215786,11.095487798326273,0.35000038146972834,-0.10631361725002186,0.4519997596740719,-0.11079771135103478,1.0147972306991786,0.17060102416151857,0.7333984951866253,-0.9899997711181641,91.30429374251896,51.25171927835815,0.2813987355125537,10,-0.45999956130981445,-0.4849996566772461,-0.36749982833862305,1.325000286102295,0.9099998474121094,3,0.05831158308445672,1.5454490283371136,11.199999809265137,2.0000079472936085,11.0600004196167,-1.1176437589231265,11.130000114440918,0.05831158308445672
1517,2004-10-29,11.359999656677244,11.40999984741211,11.260000228881836,11.3100004196167,322994.0,-0.011314196434337176,1.0,0.5555461365659108,57.999998474119884,49.749669515365,-0.39824624374084117,-0.297295179197949,-0.21111136334006986,1.9257958507719852,10.114714168952005,0.22999954223632812,-0.10149770635486455,0.3089996814727769,-0.27155893574176204,0.8895582986873158,0.01872037286550743,0.5992789900800464,-0.8389996528625474,72.46371202927871,27.67039067246661,0.2902793086072694,10,-0.3299994468688947,-0.35499954223632635,-0.17999958992004217,1.4550004005432147,1.0300006866455114,4,0.0677817324854475,2.238081397989081,11.489999771118164,1.5454490283371136,11.199999809265137,2.0000079472936085,11.0600004196167,0.0677817324854475
1518,2004-11-01,11.359999656677244,11.43000030517578,11.010000228881836,11.010000228881836,479575.0,0.0,-1.4000043596611351,7.0000953688870675,63.04347555668702,51.004693683418246,-0.3048954420397134,-0.3249835038142397,-0.23255014264642604,1.8736544012698513,10.17321190737252,0.42000007629394354,-0.04472859099222681,0.31599969863891353,-0.24480409277069803,0.8768034900485251,0.03559780293410775,0.5964015943437193,-0.8184196491241433,67.24128292232116,17.53861539157888,0.28040189570480595,11,-0.3299994468688947,-0.35499954223632635,-0.17999958992004217,1.4550004005432147,1.050000190734865,0,0.06866203435024198,1.0,11.359999656677244,2.238081397989081,11.489999771118164,1.5454490283371136,11.199999809265137,0.06866203435024198
1519,2004-11-02,11.770000457763672,11.789999961853027,11.3100004196167,11.390000343322756,478520.0,0.03609162090470974,1.2857168807518602,1.085716387693767,65.58705813399473,52.99584884426554,-0.6307272215160253,-0.7348565452608309,-0.6612793705556506,1.4106525185434453,10.507572581035241,0.4799995422363281,0.013320012087863375,0.7020004749298092,0.06145466505512864,1.3425462848044898,0.38172756999246893,1.0222733798671495,-1.208252046546935,97.5610351789652,44.467506303089635,0.32027290493734023,11,-0.5700006484985352,-0.7100005149841309,-0.6175005435943604,1.044999599456787,0.3299999237060547,1,0.025488464349435525,-1.4000043596611351,11.359999656677244,1.0,11.359999656677244,2.238081397989081,11.489999771118164,0.025488464349435525
1520,2004-11-03,11.699999809265135,11.84000015258789,11.640000343322756,11.699999809265135,283927.0,-0.005947378570606898,-2.3333598245225318,0.0,72.64574969080408,55.58372774293085,-0.43741682593864084,-0.6584478839984271,-0.5999234481836329,1.427824668362275,10.835080715217977,0.19999980926513494,0.07480357983772024,0.6064998149871812,-0.09243995445869935,1.3054395844330617,0.25702993026424004,0.9559696997101224,-1.0891213360229468,83.1324872058257,24.380666382023314,0.34946988472294027,11,-0.3499999046325666,-0.6149997711181623,-0.5799999237060529,1.115000247955324,-0.05999946594237926,2,-0.009401680211151509,1.2857168807518602,11.770000457763672,-1.4000043596611351,11.359999656677244,1.0,11.359999656677244,-0.009401680211151509
1521,2004-11-04,11.40999984741211,11.699999809265135,11.329999923706055,11.699999809265135,272699.0,-0.024786321929969324,1.551723684340356,-100.0,65.32258808799028,57.98317155401885,-0.10342455432796172,-0.3866990475400893,-0.32953097997225456,1.6675636182144604,11.152751933625767,0.36999988555908025,0.10470626468070421,0.31549987792968714,-0.38528081563985594,1.0162805714992302,-0.03489046885508529,0.6658902247144596,-0.7253740734091796,48.192729554025085,-14.611364952734128,0.3503903467847718,11,-0.059999942779541016,-0.23999977111816406,-0.36999988555908203,1.4050002098083496,0.4700002670288086,3,0.05872042815547518,-2.3333598245225318,11.699999809265135,1.2857168807518602,11.770000457763672,-1.4000043596611351,11.359999656677244,0.05872042815547518
1522,2004-11-05,11.59000015258789,11.720000267028807,11.4399995803833,11.59000015258789,399547.0,0.015775662364851506,1.1538495396691644,-0.0,70.03890025422648,60.551595992388194,-0.23964873680863796,-0.5607978606165389,-0.5187472008512213,1.441191836151365,11.022319027219615,0.31000041961669744,0.174114356734286,0.47350015640258825,-0.2614118976546802,1.2084122104598567,0.10604412937395402,0.8409561834312225,-0.8360519158698629,69.87951530360166,0.22152962995134828,0.367456027028634,11,-0.18499994277954102,-0.4200000762939453,-0.5850002765655518,1.2249999046325684,0.3299999237060547,4,0.06988778734066892,1.551723684340356,11.40999984741211,-2.3333598245225318,11.699999809265135,1.2857168807518602,11.770000457763672,0.06988778734066892
1523,2004-11-08,11.640000343322756,11.720000267028807,11.449999809265135,11.539999961853027,166464.0,0.004314080248195795,1.0769247698346027,100.0,67.51054071302622,62.77823016630293,-0.23434096447479824,-0.5873561349265675,-0.5746708951040631,1.341766053164248,10.492784166009136,0.2700004577636719,0.2115637851410419,0.4895003318786646,-0.27715955428905303,1.2561602180463822,0.10617038879480667,0.8728302749625225,-0.8208889916525361,62.26416791874004,-10.08738743144957,0.38332994308385876,11,-0.23500013351440607,-0.47000026702881037,-0.6550004482269305,0.87499952316284,0.27999973297118963,0,0.0644329877902654,1.1538495396691644,11.59000015258789,1.551723684340356,11.40999984741211,-2.3333598245225318,11.699999809265135,0.0644329877902654
1524,2004-11-09,11.5,11.609999656677244,11.4399995803833,11.59000015258789,195697.0,-0.012027520549264148,1.6154026732397702,-0.8999980926586272,68.96551440643856,65.30605107005798,-0.028343661926834685,-0.41010039875570925,-0.43396113446661033,1.4316636160334966,9.519938569865468,0.2000007629394549,0.2620159932910049,0.3125,-0.4461935084369184,1.0711935084369184,-0.06684675421846009,0.6918467542184601,-0.6196353202747193,33.33333333333333,-43.14864640801402,0.37934675421845937,11,-0.07499980926513672,-0.3299999237060547,-0.5274999141693115,1.0149998664855957,0.7600002288818359,1,0.07913042151409644,1.0769247698346027,11.640000343322756,1.1538495396691644,11.59000015258789,1.551723684340356,11.40999984741211,0.07913042151409644
1525,2004-11-10,11.5,11.65999984741211,11.449999809265135,11.5,252147.0,0.0,-3.199984741269031,-0.0,61.70211578721494,65.86843790050024,0.020882624379479964,-0.3907552509813037,-0.43936231272940063,1.380413496917404,9.052149833082481,0.21000003814697443,0.3060706390896435,0.28749999999999964,-0.4780992133837394,1.0530992133837387,-0.09529960669187076,0.67029960669187,-0.5620571919029622,43.58972477961604,-29.48997914674839,0.3827996066918698,11,-0.07499980926513672,-0.3299999237060547,-0.5274999141693115,1.0149998664855957,0.7200002670288068,2,0.05217394621475879,1.6154026732397702,11.5,1.0769247698346027,11.640000343322756,1.1538495396691644,11.59000015258789,0.05217394621475879
1526,2004-11-11,11.600000381469727,11.65999984741211,11.260000228881836,11.420000076293945,190170.0,0.008695685345193604,1.6666709052299633,100.0,61.90477391879136,66.30230183879706,-0.06914453162649004,-0.4417329912382293,-0.5369432552270794,1.2174084907124563,7.913950327231123,0.39999961853027344,0.3604979762217013,0.3420003414154049,-0.40067193496953735,1.0846726178003472,-0.029335796777067102,0.7133364796078769,-0.607934132703237,73.91307052006373,1.6381397565001663,0.3713361381924716,11,-0.17500019073486328,-0.43000030517578125,-0.6275002956390381,0.9149994850158691,0.31999969482421875,3,0.0034482724601394565,-3.199984741269031,11.5,1.6154026732397702,11.5,1.0769247698346027,11.640000343322756,0.0034482724601394565
1527,2004-11-12,11.770000457763672,11.84000015258789,11.68000030517578,11.75,296643.0,0.014655178508917066,1.0000000000000222,0.11111346585851736,65.68626855163646,66.59594550490257,-0.19542038187924682,-0.5518150512475231,-0.6825110858271657,0.9820382799384895,6.683591120382129,0.23999977111816406,0.4173944086141059,0.4560003757476814,-0.2621375444749905,1.1741382959703532,0.09693141563634455,0.8150693358590182,-0.7270581747678975,87.9310855117121,15.643044698163465,0.3590689601113361,11,-0.2200002670288086,-0.6000003814697266,-0.7975003719329834,0.6699995994567871,0.17999935150146307,4,0.00934576485973615,1.6666709052299633,11.600000381469727,-3.199984741269031,11.5,1.6154026732397702,11.5,0.00934576485973615
1528,2004-11-15,11.56999969482422,11.84000015258789,11.380000114440918,11.710000038146973,300557.0,-0.016992417600759535,1.2999969005629055,-6.999856952126557,61.751119467103344,66.16973009747018,0.04190869141189246,-0.2869817142990829,-0.4611878791679249,1.111010151163235,5.466818555477908,0.46000003814697266,0.41770233636803766,0.20549964904785334,-0.4262390091523933,0.8372383072481,-0.1103696800522691,0.5213689781479758,-0.4792339396529197,53.448190813813454,-18.49064534626865,0.3158693291001231,11,-0.019999504089357245,-0.3999996185302752,-0.597499608993532,0.3949999809265119,0.46000003814697266,0,0.030250681996672357,1.0000000000000222,11.770000457763672,1.6666709052299633,11.600000381469727,-3.199984741269031,11.5,0.030250681996672357
1529,2004-11-16,11.489999771118164,11.739999771118164,11.40999984741211,11.5600004196167,186023.0,-0.006914427468986406,-1.8695583668155225,0.5000034059713553,56.87202570487035,64.41709409903311,0.0871817196750424,-0.16171722082727413,-0.35874359304188985,1.1187948881636025,4.9362020185503415,0.3299999237060547,0.423056961799535,0.09149975776672292,-0.48539859467815205,0.6683981102115979,-0.19694941845571456,0.3799489339891604,-0.3542799521018676,39.65509870530473,-29.45285723833549,0.2884491762224371,11,0.06000041961669922,-0.31999969482421875,-0.5174996852874756,0.47499990463256836,0.6100006103515625,1,0.03742387412893189,1.2999969005629055,11.56999969482422,1.0000000000000222,11.770000457763672,1.6666709052299633,11.600000381469727,0.03742387412893189
1530,2004-11-17,11.90999984741211,12.0,11.43000030517578,11.43000030517578,336432.0,0.03655353217235735,-1.3750009934116836,-6.857072791923841,59.37498669541306,63.756249499857866,-0.3351408317139466,-0.5060647199523203,-0.7538575330197581,0.6249356756665296,3.8835506356405904,0.5699996948242205,0.42816453851253655,0.4469998359680183,-0.04573052783139886,0.9397301997674354,0.20063465406830971,0.6933650178677269,-0.7320232083815164,87.83781345609101,20.64785119870284,0.24636518189970877,11,-0.2799997329711914,-0.6599998474121094,-0.8649997711181641,0.005000114440917969,0.21000003814697266,2,0.02938710209520079,-1.8695583668155225,11.489999771118164,1.2999969005629055,11.56999969482422,1.0000000000000222,11.770000457763672,0.02938710209520079
1531,2004-11-18,12.43000030517578,12.520000457763672,11.850000381469727,12.0,953119.0,0.04366082824733697,1.1967193636340896,0.8958348234508667,70.34218726146844,63.78994805621809,-0.7769422268683481,-0.9677845212253189,-1.2369358564489996,0.03654343792698356,4.2190912249720185,0.6700000762939453,0.40583845153276954,0.8985002994537332,0.2774559893234567,1.5195446095840097,0.587978144388595,1.2090224545188715,-1.1862617972676333,92.1052521505766,24.525601886441976,0.31052215506513864,11,-0.5399999618530256,-0.9200000762939435,-1.3775002956390363,-0.6200003623962385,-0.3299999237060529,3,-0.01689461246911872,-1.3750009934116836,11.90999984741211,-1.8695583668155225,11.489999771118164,1.2999969005629055,11.56999969482422,-0.01689461246911872
1532,2004-11-19,12.470000267028807,12.649999618530273,12.43000030517578,12.539999961853027,620711.0,0.0032180177691847334,-1.9333316379079688,-0.16278987242952167,70.78649799157193,64.15394330938983,-0.7587807445460495,-0.9526666000896764,-1.2558737160634852,-0.0636877580047912,4.899973897231637,0.21999931335449396,0.3750409698426136,0.8725002288818349,0.14990603157920468,1.595094426184465,0.5112031302305198,1.23379732753315,-1.0986355641351082,85.82681718206386,17.452362154945376,0.36129709865131465,11,-0.5150003433227521,-0.8950004577636701,-1.4475002288818342,-0.7700004577636701,-0.44999980926513494,4,-0.044105868400747705,1.1967193636340896,12.43000030517578,-1.3750009934116836,11.90999984741211,-1.8695583668155225,11.489999771118164,-0.044105868400747705
1533,2004-11-22,12.34000015258789,12.399999618530273,12.149999618530273,12.220000267028807,368798.0,-0.0104250290021759,1.0833435986282918,-1.7142915531334968,61.92466382027852,63.37162657759427,-0.5800409724395692,-0.7666762929615274,-1.1203949154955524,0.003276652828013482,5.2711564367585435,0.3200006484985334,0.3803457340876264,0.6820001125335686,-0.07746251092527423,1.4414627359924115,0.3022688008041481,1.0617314242629892,-0.8151992598178026,75.00003845461663,9.89128467570184,0.3797313117294211,11,-0.38500022888183594,-0.7600002288818359,-1.3075001239776611,-0.6400003433227539,-0.2799997329711914,0,-0.03160456551866142,-1.9333316379079688,12.470000267028807,1.1967193636340896,12.43000030517578,-1.3750009934116836,11.90999984741211,-0.03160456551866142
1534,2004-11-23,12.4399995803833,12.550000190734865,12.399999618530273,12.539999961853027,243454.0,0.008103681244642447,1.4999920527695654,-0.8333373069800956,65.28923893699297,63.7701958164585,-0.5952790442003515,-0.7989513704665754,-1.2081602473900723,-0.15486713011769737,5.7688794296062476,0.21000003814697443,0.36073470013703535,0.7129995822906494,-0.06814955285949509,1.494148717440794,0.32242501471557716,1.1035741498657217,-0.7801748405219904,82.7868724311361,19.133555332830852,0.3905745675750721,11,-0.4849996566772461,-0.8599996566772461,-1.419999599456787,-0.9549994468688965,-0.37999916076660156,1,-0.032958188202726224,1.0833435986282918,12.34000015258789,-1.9333316379079688,12.470000267028807,1.1967193636340896,12.43000030517578,-0.032958188202726224
1535,2004-11-24,12.119999885559082,12.460000038146973,12.119999885559082,12.449999809265135,180626.0,-0.025723449004679044,-1.0606074617807704,3.299986648610484,64.48978654448226,64.05741944153526,-0.19901178333979175,-0.4284610444465269,-0.8742345780650673,0.10645320521120638,6.211191305586266,0.3400001525878906,0.343651872495764,0.3469998836517334,-0.411505720449,1.1055054877524668,-0.03225291839863331,0.7262526857021001,-0.3413541602574952,33.74997019764919,-30.54294452027233,0.3792528020503666,11,-0.10500001907348633,-0.5399999618530273,-1.0999999046325684,-0.744999885559082,-0.029999732971191406,2,-0.0016501241153628055,1.4999920527695654,12.4399995803833,1.0833435986282918,12.34000015258789,-1.9333316379079688,12.470000267028807,-0.0016501241153628055
1536,2004-11-25,12.15999984741211,12.1899995803833,12.06999969482422,12.170000076293945,88252.0,0.003300326916725993,3.800068665598464,0.03030373089038539,62.33764839741525,63.68535053551068,-0.1689935523293986,-0.43815718775210044,-0.9021356701674001,0.01283957501707178,6.024711995856017,0.11999988555908025,0.33701046917820854,0.35349984169006277,-0.4115327773710096,1.118532460751135,-0.029016467840472515,0.736016151220598,-0.27679165492308044,15.517269728728692,-46.083297707279684,0.38251630953053606,11,-0.14499998092651367,-0.5300002098083496,-1.1599998474121094,-0.7849998474121094,-0.010000228881835938,3,-0.003289470588401344,-1.0606074617807704,12.119999885559082,1.4999920527695654,12.4399995803833,1.0833435986282918,12.34000015258789,-0.003289470588401344
1537,2004-11-26,12.130000114440918,12.15999984741211,12.06999969482422,12.140000343322756,66766.0,-0.0024670833345097343,2.600061036087516,1.0000000000001776,60.69868068164779,63.568412892682275,-0.09225969534208289,-0.3662932291268781,-0.8601362144788496,-0.009577032639757732,5.8281551125102835,0.09000015258788885,0.3605208948099303,0.2850000858306885,-0.462726368158382,1.032726539819759,-0.08886314116384675,0.6588633128252237,-0.15477695082693899,12.500074505728623,-46.99172873349727,0.3738632269945353,11,-0.10000038146972656,-0.3750004768371582,-1.2050001621246338,-0.880000114440918,0.25,4,-0.002473184887729407,3.800068665598464,12.15999984741211,-1.0606074617807704,12.119999885559082,1.4999920527695654,12.4399995803833,-0.002473184887729407
1538,2004-11-29,12.140000343322756,12.210000038146973,12.100000381469727,12.119999885559082,174845.0,0.0008244211696200043,-2.666687859617891,-1.9999999999998224,64.81481726768,64.45094528855002,-0.014418671750593859,-0.3318770937163471,-0.8597073976157308,-0.06703877457459662,6.277590467580851,0.1099996566772461,0.38027077157109623,0.2560002803802508,-0.4661427742365518,0.9781433349970534,-0.10507124692814962,0.6170718076886512,-0.08380400511882158,14.583453370341157,-46.225416748763834,0.36107152730840114,11,-0.10000038146972834,-0.3850007057189959,-1.185000181198122,-0.9750003814697283,0.10999965667724432,0,-0.009884669041635208,2.600061036087516,12.130000114440918,3.800068665598464,12.15999984741211,-1.0606074617807704,12.119999885559082,-0.009884669041635208
1539,2004-11-30,12.06999969482422,12.149999618530273,12.020000457763672,12.109999656677244,265432.0,-0.005766115858228726,1.166654745726343,-1.9999523173751932,62.78025390813775,64.8293083121861,0.16372444124330876,-0.2511241473119643,-0.7876131863776532,-0.04778359435700885,5.89434616934017,0.12999916076660156,0.37666214165246714,0.17099967002868866,-0.5536316750508536,0.895631015108231,-0.1913160025110816,0.5333153425684589,0.5799999237060529,11.363473805359625,-49.49098876042107,0.3623156725397708,11,0.18000030517577947,-0.2599997520446795,-1.1149995326995867,-0.9049997329711932,-0.1999998092651385,1,-0.0008284403861095191,-2.666687859617891,12.140000343322756,2.600061036087516,12.130000114440918,3.800068665598464,12.15999984741211,-0.0008284403861095191
1540,2004-12-01,11.59000015258789,12.06999969482422,11.56999969482422,12.0600004196167,1378287.0,-0.03976798296375772,1.0408212518075917,11.75001788141153,49.80842477886454,62.54777914745233,0.6633128947867686,0.2321124879253702,-0.3046069752203344,0.38391229571825924,5.604394367021063,0.5,0.3868238081703339,-0.3034998893737786,-1.0361167022346809,0.4291169234871237,-0.6698082958042288,0.06280851705667168,1.0473994827270516,3.1250698491553575,-53.761060202299646,0.3663084064304511,12,0.5199995040893555,0.2199997901916504,-0.6349999904632568,-0.4250001907348633,0.14999961853027344,2,0.04055222267825975,1.166654745726343,12.06999969482422,-2.666687859617891,12.140000343322756,2.600061036087516,12.130000114440918,0.04055222267825975
1541,2004-12-02,12.079999923706055,12.130000114440918,11.779999732971193,11.81999969482422,967627.0,0.04227780540699588,-1.0588248493756351,-0.553191662050476,55.290092724474725,60.825956339997084,0.13236395114628507,-0.21620379899146513,-0.7790742816057836,-0.1488387490867069,5.993733720793605,0.5399999618530273,0.4329286320905279,0.1529998779296875,-0.5470782961202598,0.8530780519796348,-0.19703920909528705,0.503038964954662,0.5147037139892578,79.68749301508437,25.624220842117587,0.35003908702497366,12,-0.019999980926511896,-0.25,-1.124999761581421,-0.9149999618530273,-0.3999996185302752,3,0.0008278335219367161,1.0408212518075917,11.59000015258789,1.166654745726343,12.06999969482422,-2.666687859617891,12.140000343322756,0.0008278335219367161
1542,2004-12-03,12.399999618530273,12.460000038146973,12.149999618530273,12.210000038146973,820275.0,0.02649004112957365,1.0,0.7307669735539059,63.606559529929086,61.01283364106938,-0.2219499756658223,-0.49793851892321683,-1.0830490017629408,-0.5080872384236148,6.165618850141877,0.38000011444091797,0.4520168653895862,0.4324995994567864,-0.27911451796409104,1.1441137168776638,0.07669254074634857,0.7883066581672242,0.15371586145019478,93.25838241896717,37.50141100581204,0.3558070587104386,12,-0.33999967575073065,-0.5699996948242188,-1.3824994564056396,-1.234999656677246,-0.7100000381469727,4,-0.020161290942816268,-1.0588248493756351,12.079999923706055,1.0408212518075917,11.59000015258789,1.166654745726343,12.06999969482422,-0.020161290942816268
1543,2004-12-06,12.390000343322756,12.399999618530273,12.3100004196167,12.390000343322756,276424.0,-0.0008063931867041685,8.000572246067406,0.0,65.10068789393091,60.99188352517359,-0.2280993870394461,-0.4520468623895635,-1.0464944191632277,-0.5358772932932432,6.346792865463183,0.08999919891357422,0.39163564740450596,0.385000324249269,-0.33296464834732653,1.1029652968458645,0.026017837950972122,0.7439828105475659,0.1243665052514622,92.13486878410876,32.922522572365445,0.3589824862982977,12,-0.37500047683716,-0.560000419616701,-1.372500181198122,-1.2250003814697283,-0.7600002288818377,0,-0.0008071209527631407,1.0,12.399999618530273,-1.0588248493756351,12.079999923706055,1.0408212518075917,11.59000015258789,-0.0008071209527631407
1544,2004-12-07,12.40999984741211,12.4399995803833,12.220000267028807,12.380000114440918,266667.0,0.0016141649342351627,3.8889171461572274,100.0,59.68992993075877,60.45856612364875,-0.2825109123537839,-0.42201273245424176,-1.031743969123161,-0.5945721614015014,6.546743788720444,0.21999931335449396,0.32249378020535246,0.35949983596801793,-0.3387830111851944,1.0577826831212302,0.010358412391411775,0.7086412595446241,0.06659231501210883,94.38200320820201,37.188186987293264,0.3491414235766062,12,-0.39499998092651367,-0.4549999237060547,-1.3924996852874756,-1.244999885559082,-0.34000015258788885,1,-0.01289281622718752,8.000572246067406,12.390000343322756,1.0,12.399999618530273,-1.0588248493756351,12.079999923706055,-0.01289281622718752
1545,2004-12-08,12.100000381469727,12.260000228881836,12.079999923706055,12.149999618530273,229197.0,-0.024979812228364207,-3.0,-1.6666560701910544,43.037967552498465,58.31415714088022,0.027215258109880125,-0.06825759146055788,-0.6918145899471462,-0.3342454690703427,6.751644200334464,0.3299999237060547,0.2855905011058901,0.019500350952148082,-0.6289788319510752,0.6679795338553713,-0.30473924049946355,0.3437399424037597,0.34032808225049216,47.05889777737872,-5.482616525115162,0.324239591451612,12,-0.08500051498413086,-0.14500045776367188,-0.9700005054473877,-0.9350004196166992,0.1999998092651385,2,-0.01900830484789684,3.8889171461572274,12.40999984741211,8.000572246067406,12.390000343322756,1.0,12.399999618530273,-0.01900830484789684
1546,2004-12-09,11.640000343322756,12.020000457763672,11.56999969482422,12.010000228881836,413582.0,-0.038016530879736776,1.3076941887050735,7.400110627908716,35.12543393935587,55.472685280625555,0.45337337004267475,0.4162332907473729,-0.20822469142886746,0.08296193539829488,7.448548942878181,0.530000686645506,0.2151722904787725,-0.4424996852874745,-1.084957957938732,0.19995858736378302,-0.7637288216131033,-0.12127054896184575,0.7999992370605451,7.865238370267677,-38.79430401663484,0.3212291363256285,12,0.37499952316284,0.314999580383299,-0.4225003719329852,-0.47500038146972834,0.6099996566772443,3,0.008591015880233366,-3.0,12.100000381469727,3.8889171461572274,12.40999984741211,8.000572246067406,12.390000343322756,0.008591015880233366
1547,2004-12-10,11.880000114440918,11.9399995803833,11.699999809265135,11.760000228881836,308539.0,0.02061853642949729,1.0000079473251438,-0.32432411533792455,42.06895599182732,52.94536736108638,0.19465142085943832,0.19488901575569528,-0.43232031014069605,-0.19950800704605776,8.123074787345486,0.2999992370605451,0.1721399765387286,-0.20799989700317312,-0.841007794135507,0.42500800012916073,-0.52450384556934,0.10850405156299381,0.52519947052002,35.63223682696057,-7.13498457456123,0.31650394856616687,12,0.13499975204467773,0.07499980926513672,-0.6200001239776611,-0.7350001335144043,0.6499996185302752,4,-0.01683500061772103,1.3076941887050735,11.640000343322756,-3.0,12.100000381469727,3.8889171461572274,12.40999984741211,-0.01683500061772103
1548,2004-12-13,11.920000076293945,12.050000190734865,11.789999961853027,12.050000190734865,133442.0,0.0033670001235441838,2.999999999999918,-1.0833353201567355,40.8450704225352,50.50812475157498,0.1342839803272735,0.1923147205445268,-0.4685185635077964,-0.2786639462107452,8.492882203333977,0.2600002288818377,0.13331009867318855,-0.18549995422363352,-0.7761454310301978,0.4051455225829308,-0.4808226926269157,0.10982278417964864,0.451791513061524,40.22993419646339,2.420627268815714,0.29532273840328244,12,0.09499979019165039,0.034999847412109375,-0.6324999332427979,-0.8450002670288086,0.8800001144409197,0,-0.019295343493164974,1.0000079473251438,11.880000114440918,1.3076941887050735,11.640000343322756,-3.0,12.100000381469727,-0.019295343493164974
1549,2004-12-14,11.920000076293945,12.0600004196167,11.859999656677244,12.0600004196167,105539.0,0.0,1.857146749681567,1.0769247698345596,46.03174603174603,50.08849377967292,0.12378638864931801,0.23840410764868558,-0.4578685073678379,-0.32779772283459785,8.872361528678788,0.2000007629394549,0.09937285566604359,-0.20699996948242116,-0.7308359275568712,0.3168359885920289,-0.4689179485196462,0.05491800955480386,0.4197198372802742,50.72465370592011,11.889559609022633,0.26191797903722536,12,0.09499979019165039,0.034999847412109375,-0.6324999332427979,-0.8850002288818359,0.9200000762939453,1,-0.024328855704436436,2.999999999999918,11.920000076293945,1.0000079473251438,11.880000114440918,1.3076941887050735,11.640000343322756,-0.024328855704436436
1550,2004-12-15,12.260000228881836,12.43000030517578,11.960000038146973,12.0,483005.0,0.028523502551318858,-1.7647062123438955,-1.8571399377388438,51.77305780014894,49.69771212141451,-0.12424530295101022,-0.07803115174504427,-0.7798243868427726,-0.6879898987114323,9.214747575722894,0.5100002288818342,0.061724768890270454,0.11550016403198171,-0.40114783308230706,0.6321481611462705,-0.14282383452516179,0.3738241625891252,-0.6900005340576154,80.23256329731564,36.859677272990396,0.25832399855714405,12,-0.24500036239624023,-0.30500030517578125,-0.9625000953674316,-1.2400002479553223,0.189999580383299,2,-0.015497596289600124,1.857146749681567,11.920000076293945,2.999999999999918,11.920000076293945,1.0000079473251438,11.880000114440918,-0.015497596289600124
1551,2004-12-16,12.220000267028807,12.289999961853027,12.100000381469727,12.239999771118164,146565.0,-0.0032626395682112674,2.1666626930198922,-0.07692110185967012,51.59010981752792,48.36255104225882,-0.0696190339480669,-0.057519588640227326,-0.7283205299208539,-0.6705356074020337,8.420824453784528,0.18999958038330078,0.03143353403105742,0.08600020408630193,-0.41450046500884596,0.5865008731814498,-0.16425013046127113,0.336250538633875,-0.6328005599975555,71.23289102906615,22.96525381975816,0.2502503345475738,12,-0.21500062942504705,-0.26500034332275213,-0.9225001335144025,-1.2000002861022931,0.3400001525878924,3,0.006546638458094778,-1.7647062123438955,12.260000228881836,1.857146749681567,11.920000076293945,2.999999999999918,11.920000076293945,0.006546638458094778
1552,2004-12-17,11.920000076293945,12.1899995803833,11.920000076293945,12.1899995803833,113298.0,-0.024549933238897093,1.0,13.500309951837053,46.474352410398076,46.292958210755174,0.17336393815075368,0.20992630810077273,-0.4123281627188522,-0.4028783610043387,7.488587056402629,0.3000001907348615,0.06758302761632962,-0.18649997711181676,-0.6693978557202236,0.29639790149659007,-0.42794891641602106,0.05494896219238754,-0.31594435729980397,20.31250698491562,-30.88514515588781,0.24144893930420375,12,0.08499956130981445,0.09499979019165039,-0.622499942779541,-0.9000000953674316,0.27999973297118963,4,0.027684557180695624,2.1666626930198922,12.220000267028807,-1.7647062123438955,12.260000228881836,1.857146749681567,11.920000076293945,0.027684557180695624
1553,2004-12-20,11.949999809265135,12.010000228881836,11.859999656677244,12.0,98595.0,0.0025167561056356202,3.2856909306413224,0.1851862317432911,48.05194805194799,44.999849113109526,0.0831282848209014,0.15727416565371044,-0.419532204188096,-0.4572316937848182,7.306841235646947,0.15000057220459162,0.04980280054451747,-0.13700022697448944,-0.6116234531100417,0.33762299916106286,-0.3743118400422656,0.10031138609328671,-0.3294251985473604,15.789482490057537,-38.77610454673403,0.23731161306777654,12,0.05000019073486506,0.06500005722046076,-0.5899996757507306,-0.9299998283386213,0.46000003814697443,0,0.048535559243805926,1.0,11.920000076293945,2.1666626930198922,12.220000267028807,-1.7647062123438955,12.260000228881836,0.048535559243805926
1554,2004-12-21,12.029999732971193,12.050000190734865,11.779999732971193,11.9399995803833,148830.0,0.00669455439187816,3.153819067460786,-1.799996185317258,58.20895522388065,46.68551440992977,-0.06307643680048969,0.04741411468326184,-0.4688892544411605,-0.5584931877864445,6.878162939766421,0.2700004577636719,-0.02523271266843885,-0.03650031089782502,-0.48141416297374384,0.4084135411780938,-0.25895723693578354,0.1859566151401335,-0.39323660836425844,38.46150460330872,-21.6769263872794,0.22245692603795897,12,-0.029999732971193183,-1.7763568394002505e-15,-0.6699995994567889,-1.0099997520446795,0.31000041961669744,1,0.06400668951415645,3.2856909306413224,11.949999809265135,1.0,11.920000076293945,2.1666626930198922,12.220000267028807,0.06400668951415645
1555,2004-12-22,12.100000381469727,12.149999618530273,12.039999961853027,12.149999618530273,148684.0,0.005818840403352565,3.4000534065766383,-0.5555461365659196,50.44248833225024,48.387409342473596,-0.1487161804342474,-0.025467396316908975,-0.5145389198504873,-0.6458917557609531,7.024686795018919,0.11999988555908025,-0.10754645132592167,0.03450031280517507,-0.4099969515172823,0.47899757712763247,-0.18774831935605363,0.25674894496640377,-0.44737251325141436,62.745197036505004,4.869758255689078,0.22224863216122903,12,-0.035000324249269354,-0.06000041961669922,-0.7400002479553223,-1.080000400543213,0.5999994277954084,2,0.061157003949472655,3.153819067460786,12.029999732971193,3.2856909306413224,11.949999809265135,1.0,11.920000076293945,0.061157003949472655
1556,2004-12-23,12.119999885559082,12.149999618530273,12.06999969482422,12.109999656677244,223242.0,0.0016528515255240794,1.285722070844636,-0.2000076295109839,42.857142857142826,48.47498566084198,-0.1044515970136608,-0.051244583667088506,-0.49945921127701354,-0.6863832618575625,7.300023790650734,0.07999992370605291,-0.17143334457394488,0.05649981498718226,-0.38656478941789807,0.4995644193922626,-0.1650324872153579,0.2780321171897224,-0.4518245686016211,82.92689734738872,28.30742632786204,0.22153230220254014,12,-0.014999866485595703,-0.010000228881835938,-0.679999828338623,-1.0199999809265137,0.680000305175783,3,0.02722771673448987,3.4000534065766383,12.100000381469727,3.153819067460786,12.029999732971193,3.2856909306413224,11.949999809265135,0.02722771673448987
1557,2004-12-24,12.100000381469727,12.140000343322756,12.09000015258789,12.09000015258789,42302.0,-0.0016501241153628055,-8.99980926950255,0.9999999999998224,42.639588748182746,48.67437658591393,-0.055834850116932344,-0.03542402931024213,-0.4426001175214438,-0.6774601395289856,7.590240339657983,0.05000019073486506,-0.16390027124758078,0.03800029754638601,-0.404318871600708,0.48031946669348,-0.183159287027161,0.259159882119933,-0.41658856474789907,86.48668850667437,35.10023165659598,0.22115958457354673,12,0.004999637603759766,0.009999275207519531,-0.40000009536743164,-0.7400002479553223,1.1899995803833008,4,0.03801653087973689,1.285722070844636,12.119999885559082,3.4000534065766383,12.100000381469727,3.153819067460786,12.029999732971193,0.03801653087973689
1558,2004-12-27,12.020000457763672,12.119999885559082,11.960000038146973,12.0600004196167,86120.0,-0.006611563734210235,1.0000119210113787,-3.999904634751097,40.39409792690809,48.047971240931936,0.04452405524521019,0.037023044720378095,-0.323008858287519,-0.6063998263516197,7.902805564435803,0.15999984741210938,-0.09027900308868908,-0.03599963188171351,-0.47711773389321444,0.4051184701297874,-0.256558682887464,0.18455941912403695,-0.321656871272765,64.86508081747941,18.135818450687843,0.22055905100575085,12,0.08499956130981445,0.03999948501587092,-0.25500059127807617,-0.5950007438659668,1.2299995422363281,0,0.01497498707541256,-8.99980926950255,12.100000381469727,1.285722070844636,12.119999885559082,3.4000534065766383,12.100000381469727,0.01497498707541256
1559,2004-12-28,12.0600004196167,12.09000015258789,11.920000076293945,11.920000076293945,54559.0,0.0033277837212719596,-1.4285665628980728,-3.5000119209403238,48.863636979387074,47.72470226084728,0.029582501816124207,-0.003967882923177513,-0.3301958742628859,-0.6580716492410659,8.487461141995874,0.1700000762939453,-0.052502398698198505,0.004500293731689808,-0.4365736633202868,0.4455742507836664,-0.2160366847942985,0.2250372722576781,-0.3470236987520945,60.869835635977644,13.596414990132239,0.22053697852598833,12,-0.025000572204589844,-4.7683715642676816e-07,-0.29250049591064453,-0.5700006484985352,1.5099992752075213,1,0.029021510416044727,1.0000119210113787,12.020000457763672,-8.99980926950255,12.100000381469727,1.285722070844636,12.119999885559082,0.029021510416044727
1560,2004-12-29,12.0600004196167,12.109999656677244,11.949999809265135,12.109999656677244,198338.0,0.0,5.400091554131835,-0.35713653176748206,66.15385856854863,49.34289656651626,-0.0019790724682646754,0.034834743856508865,-0.29058117429720554,-0.6598026997935857,8.458672732314962,0.15999984741210938,-0.01139327236752763,-0.018999719619751332,-0.40189166095260376,0.3638922217131011,-0.21044569028617843,0.17244625104667577,-0.3326832270658713,60.869835635977644,8.255810928424403,0.1914459706664265,12,-0.07500076293945312,-0.045000553131103516,-0.29250049591064453,-0.5700006484985352,1.0,2,0.023217224148329718,-1.4285665628980728,12.0600004196167,1.0000119210113787,12.020000457763672,-8.99980926950255,12.100000381469727,0.023217224148329718
1561,2004-12-30,12.09000015258789,12.119999885559082,11.960000038146973,12.09000015258789,87235.0,0.0024875399608108584,4.333375719235782,-0.0,59.633036352516775,50.804972560085,-0.058511720169637016,0.005926469540334267,-0.2939855409878742,-0.6822753404017057,8.576170712959424,0.15999984741210938,0.012984313990662244,0.010500001907349343,-0.37242355360778134,0.39342355742248003,-0.180961775850216,0.2019617796649147,-0.348629297784564,77.272668160754,21.580673420364718,0.19146177775756498,12,-0.1250004768371582,-0.07500028610229492,-0.29250025749206543,-0.6000003814697266,1.3599996566772443,3,0.050454892388621886,5.400091554131835,12.0600004196167,-1.4285665628980728,12.0600004196167,1.0000119210113787,12.020000457763672,0.050454892388621886
1562,2004-12-31,12.149999618530273,12.149999618530273,11.960000038146973,11.970000267028807,32425.0,0.004962734920192613,1.111114054560964,100.0,60.36035184609226,52.172572981656586,-0.09214475740687966,-0.07774890977355753,-0.3290454898469797,-0.7309693016444605,9.212723305399507,0.18999958038330078,-0.0051037392053885355,0.08299946784973145,-0.27111020905687333,0.4371091447563362,-0.09405537060357183,0.2600543063030347,-0.3948561747194983,100.0,40.60263460517941,0.17705483845330278,12,-0.18499994277954102,-0.13499975204467773,-0.3274998664855957,-0.6599998474121094,1.6500005722045916,4,0.05349799116151899,4.333375719235782,12.09000015258789,5.400091554131835,12.0600004196167,-1.4285665628980728,12.0600004196167,0.05349799116151899
1563,2005-01-03,12.380000114440918,12.489999771118164,12.050000190734865,12.050000190734865,343026.0,0.018930082562296224,-1.6666647400514585,1.833339514577996,67.16419078906634,53.1675991555661,-0.2846714611308663,-0.32521073463309413,-0.5302749015655372,-0.9522038626561127,9.688101347654342,0.439999580383299,-0.015339347452794527,0.3134999752044685,-0.03871250648146507,0.665712456890402,0.13739373436150082,0.48960621604743615,-0.6113595334028421,80.70180428584813,19.372652373670036,0.1761062408429672,1,-0.17500019073486328,-0.35000038146972656,-0.4875004291534424,-0.8900003433227539,1.4099998474121094,0,0.07350564127625647,1.111114054560964,12.149999618530273,4.333375719235782,12.09000015258789,5.400091554131835,12.0600004196167,0.07350564127625647
1564,2005-01-04,12.25,12.350000381469727,12.199999809265135,12.300000190734865,278356.0,-0.010500816901388932,1.0000000000000238,-0.15151576452909327,49.55751166774975,53.06926841506605,-0.1343062051928623,-0.2190424265387776,-0.37016447355153304,-0.8172981908362953,10.237561865558362,0.18000030517578303,0.013885118304617805,0.19149985313415563,-0.13412663778284184,0.5171263440511531,0.028686607675657783,0.3543130985926535,-0.4525050513587203,55.55559480141512,-3.2426791368839147,0.1628132454584987,1,-0.04500007629394531,-0.2200002670288086,-0.35250020027160645,-0.7600002288818359,1.4799995422363281,1,0.08163265306122458,-1.6666647400514585,12.380000114440918,1.111114054560964,12.149999618530273,4.333375719235782,12.09000015258789,0.08163265306122458
1565,2005-01-05,11.869999885559082,12.079999923706055,11.850000381469727,12.039999961853027,177122.0,-0.031020417505381093,-1.1904813805631245,3.399988555951738,38.09521955928553,52.54016582641523,0.2342737086511626,0.1505625580542116,0.03163784009378823,-0.4335943633331567,10.63174634257004,0.39999961853027344,0.027341392334555792,-0.17700023651122976,-0.5125500516763601,0.15854957865390062,-0.34477514409379495,-0.009225328928664567,-0.044804744018726694,3.1249254941229765,-51.86561910190251,0.16777490758256539,1,0.3000001907348633,0.15999984741210938,0.16000008583068848,-0.38000011444091797,1.9000005722045898,2,0.14321818244778095,1.0000000000000238,12.25,-1.6666647400514585,12.380000114440918,1.111114054560964,12.149999618530273,0.14321818244778095
1566,2005-01-06,11.739999771118164,11.829999923706055,11.68000030517578,11.8100004196167,422459.0,-0.010951989527740014,1.7272743035988636,0.4117683357829663,43.07690727639259,52.58875677399411,0.34051050354866064,0.3040260770222112,0.17303005928050652,-0.3025249353464279,10.107647660280414,0.18999958038330256,-0.003280558653104393,-0.31200032234191966,-0.6241812327730507,0.00018058808921139757,-0.4680907775574852,-0.15590986712635413,0.75,7.407346358257026,-49.822920553748176,0.1560904552155653,1,0.3450002670288086,0.28999996185302734,0.2200000286102295,-0.25,2.239999771118164,3,0.11243617327369115,-1.1904813805631245,11.869999885559082,1.0000000000000238,12.25,-1.6666647400514585,12.380000114440918,0.11243617327369115
1567,2005-01-07,11.68000030517578,11.720000267028807,11.5600004196167,11.640000343322756,295108.0,-0.0051106871475407045,1.666666666666716,-0.5714227326602672,39.84963484284084,52.52826087576441,0.3739974716574501,0.3670949583111831,0.2481502448860322,-0.24227321936879243,9.665307904778112,0.17999935150146484,-0.016227468015546975,-0.3619997978210474,-0.7083249348312215,-0.01567466081087332,-0.5351623663261353,-0.18883722931595948,0.793799476623537,12.903222498525716,-47.52137964836644,0.1731625685050874,1,0.34499979019165217,0.34499979019165217,0.2649996280670184,-0.1900005340576154,2.6199998855590856,4,0.15154104947283376,1.7272743035988636,11.739999771118164,-1.1904813805631245,11.869999885559082,1.0000000000000238,12.25,0.15154104947283376
1568,2005-01-10,11.6899995803833,11.8100004196167,11.5600004196167,11.59000015258789,297197.0,0.0008561023070428053,-2.1250216068331236,2.4999880790598983,36.50791247982896,51.155402598035735,0.34896188080135815,0.3573000942358906,0.2536996382770855,-0.25802705669316595,9.400842958020004,0.25,-0.013277701377143458,-0.3405004978179935,-0.7177748158561599,0.03677382022017284,-0.5291376568370758,-0.15186333879891123,0.7472482269287113,16.45559076505206,-44.81611708468179,0.1886371590190828,1,0.33500051498413086,0.33500051498413086,0.25500035285949707,-0.19999980926513672,2.6200008392333984,0,0.18049620924643173,1.666666666666716,11.68000030517578,1.7272743035988636,11.739999771118164,-1.1904813805631245,11.869999885559082,0.18049620924643173
1569,2005-01-11,11.630000114440918,11.6899995803833,11.479999542236328,11.6899995803833,247892.0,-0.005132546458176623,6.000063578853673,-0.5999980926404532,31.19994628893963,47.27163456696807,0.38169010100833844,0.41577661002196464,0.31565358016960765,-0.20498781354039508,9.2279838887584,0.21000003814697266,-0.010928814807702025,-0.3859999656677253,-0.8015099374651751,0.02951000612972443,-0.5937549515664493,-0.17824497976900133,0.7721577973632812,25.000079472809173,-34.59459778422321,0.20775498589872488,1,0.3549995422363281,0.3549995422363281,0.2924997806549072,-0.1400003433227539,2.619999885559082,1,0.18572655426976725,-2.1250216068331236,11.6899995803833,1.666666666666716,11.68000030517578,1.7272743035988636,11.739999771118164,0.18572655426976725
1570,2005-01-12,12.06999969482422,12.31999969482422,11.760000228881836,11.760000228881836,883707.0,0.037833153572970124,-2.6129060044669066,-5.166703754331339,48.5029858050767,46.03496228391918,-0.06341017627855727,-0.041304897619715675,-0.11498171825376957,-0.6438712092584673,9.737001665309087,0.6899995803833026,0.01406584931299193,0.0634996414184581,-0.33693575971669354,0.46393504255360973,-0.13671805914911772,0.2637173419860339,0.276828714805907,70.2381006444113,13.033205463276445,0.20021770056757549,1,-0.08500003814697443,-0.08500003814697443,-0.08499979972839533,-0.5799999237060565,2.320000648498535,2,0.13753105960093248,6.000063578853673,11.630000114440918,-2.1250216068331236,11.6899995803833,1.666666666666716,11.68000030517578,0.13753105960093248
1571,2005-01-13,12.300000190734865,12.350000381469727,11.880000114440918,12.1899995803833,544482.0,0.019055551095769507,3.476171878547879,0.3548412898621206,55.31914893617025,45.47482862726117,-0.29110199290879635,-0.27932588318645024,-0.32340323924966796,-0.87507918401033,10.301101055944939,0.4700002670288086,0.02080749492565559,0.28950014114380096,-0.12137707570513356,0.7003773579927355,0.0840615327193337,0.4949387495682682,-0.8200006484985369,94.25285718357247,39.0684924811374,0.2054386084244674,1,-0.31500053405761896,-0.31500053405761896,-0.31500029563903986,-0.810000419616701,1.8599996566772443,3,0.1195122149783463,-2.6129060044669066,12.06999969482422,6.000063578853673,11.630000114440918,-2.1250216068331236,11.6899995803833,0.1195122149783463
1572,2005-01-14,12.25,12.399999618530273,12.18000030517578,12.18000030517578,316488.0,-0.004065056094269659,-5.285722070844418,0.6363573311138913,56.21620897135054,44.25838620307053,-0.25191673672558323,-0.2143238054424632,-0.25776300410407593,-0.8222783571135039,10.49643962699808,0.21999931335449396,-0.0021181768188611727,0.22299995422363317,-0.19893054601321936,0.6449304544604857,0.012034704105207794,0.43396520434205854,-0.7526004409790037,83.69569499010045,28.507517414683534,0.21096525011842618,1,-0.3100004196166992,-0.2650003433227539,-0.2650001049041748,-0.7600002288818359,1.619999885559082,4,0.1412244524274553,3.476171878547879,12.300000190734865,-2.6129060044669066,12.06999969482422,6.000063578853673,11.630000114440918,0.1412244524274553
1573,2005-01-17,12.529999732971193,12.640000343322756,12.350000381469727,12.369999885559082,264480.0,0.02285712105887283,-1.9000162125561657,2.285722070844654,61.244012152285016,45.55688625690778,-0.5681482778710318,-0.4728887228291967,-0.5201585096727399,-1.096383790702184,10.771687298962885,0.3900003433227557,-0.007607113851328506,0.47399969100952255,-0.0019215876896154782,0.9499209697086606,0.23603905165995265,0.7119603303590925,-0.9964961715698255,90.51719531154299,34.55861558343056,0.2379606393495692,1,-0.46999979019165217,-0.46999979019165217,-0.544999837875368,-0.9549999237060565,1.1900005340576136,0,0.14126101320705753,-5.285722070844418,12.25,3.476171878547879,12.300000190734865,-2.6129060044669066,12.06999969482422,0.14126101320705753
1574,2005-01-18,12.800000190734865,12.960000038146973,12.600000381469727,12.649999618530273,636896.0,0.02154832111074967,-1.880008239777526,0.9375044703526221,65.6779698687242,48.62163629128985,-0.8402923427481941,-0.7191142733366167,-0.7645410300695552,-1.3547086071792815,11.115360464059037,0.4300003051757795,-0.011602784709186409,0.7055001258850115,0.1252832477813648,1.2857170039886583,0.4153916868331873,0.9956085649368358,-1.2001068224182134,86.66667726304979,30.03515572564639,0.29010843905182343,1,-0.5800004005432147,-0.5800004005432147,-0.8150002956390399,-1.2250003814697283,0.7699995040893555,1,0.11796876612352158,-1.9000162125561657,12.529999732971193,-5.285722070844418,12.25,3.476171878547879,12.300000190734865,0.11796876612352158
1575,2005-01-19,12.84000015258789,13.149999618530273,12.670000076293945,12.829999923706055,490822.0,0.003124996973201455,-1.9090888073288443,0.06666793822757047,65.82279194116667,51.14895680959809,-0.8138085282230954,-0.7387066560214066,-0.7779300651310948,-1.3857155632871923,11.913053393124496,0.4799995422363281,-0.04655527092832301,0.7085000991821282,0.03925773634196972,1.3777424620222867,0.37387891776204896,1.0431212806022074,-1.1312982506848126,75.59058370147429,20.678992769031183,0.3346211814200793,1,-0.5250005722045898,-0.5250005722045898,-0.8550002574920654,-1.265000343322754,0.7399997711181641,2,0.10981307092336179,-1.880008239777526,12.800000190734865,-1.9000162125561657,12.529999732971193,-5.285722070844418,12.25,0.10981307092336179
1576,2005-01-20,12.449999809265135,12.649999618530273,12.359999656677244,12.520000457763672,478235.0,-0.030373858153276645,-1.319990844761468,-6.999904634751275,55.55555948014145,52.89405954707593,-0.34922841047043285,-0.3401559027490624,-0.368525777823967,-0.985545646578613,12.402825732779487,0.4800004959106463,-0.05336092699596762,0.3019997596740698,-0.3821547641433316,0.9861542834914712,-0.04007750223463091,0.6440770215827705,-0.5971681356993379,27.835020125491777,-20.490285853207286,0.3420772619087005,1,-0.13500022888183416,-0.13500022888183416,-0.46499991416930975,-0.8749999999999982,1.5299997329711932,3,0.15582333845610963,-1.9090888073288443,12.84000015258789,-1.880008239777526,12.800000190734865,-1.9000162125561657,12.529999732971193,0.15582333845610963
1577,2005-01-21,12.5600004196167,12.59000015258789,12.329999923706055,12.449999809265135,204870.0,0.008835390525042675,2.058824849375624,-1.5714227326603034,53.488378110438425,54.78077795047698,-0.3590294582784317,-0.43629664298489246,-0.4629246092438386,-1.074734161463283,12.886962215175584,0.26000022888183594,-0.006166100107501293,0.3890003681182854,-0.31887719253913005,1.096877928775701,0.035061587789577686,0.7429391484469932,-0.5774519515544547,28.04885140352999,-15.512622994621214,0.3539387803287074,1,-0.24500083923339844,-0.24500083923339844,-0.580000638961792,-0.9850006103515625,1.6199998855590803,4,0.1273884852182383,-1.319990844761468,12.449999809265135,-1.9090888073288443,12.84000015258789,-1.880008239777526,12.800000190734865,0.1273884852182383
1578,2005-01-24,12.199999809265135,12.460000038146973,12.149999618530273,12.369999885559082,239696.0,-0.028662468019451715,-1.2962955113804941,-1.5454466638923479,49.11031702369487,56.77081914322757,0.09043251625607063,-0.06547652502893975,-0.08473617480651718,-0.6964422384677906,12.844560907143302,0.4100008010864258,0.036055998866977745,0.019999790191649325,-0.6843626560571128,0.7243622364404114,-0.3321814329327317,0.3721810133160304,-0.10070622615608826,5.0000190734861505,-35.5140187740374,0.3521812231243815,1,0.25500011444091975,0.11499977111816584,-0.1900000572204572,-0.6249999999999982,2.300000190734865,0,0.1368852542953063,2.058824849375624,12.5600004196167,-1.319990844761468,12.449999809265135,-1.9090888073288443,12.84000015258789,0.1368852542953063
1579,2005-01-25,12.40999984741211,12.460000038146973,12.039999961853027,12.140000343322756,209345.0,0.017213118150009477,1.2702713848644107,-1.5882316642170067,60.22727067477139,58.073517462082535,0.0030296189826923836,-0.26130846841901345,-0.27115414531566984,-0.8859457664934549,12.578491821646418,0.4200000762939453,0.09895110129940221,0.21249985694885254,-0.4966843595910859,0.921684073488791,-0.1420922513211167,0.5670919652188218,0.7399997711181641,33.33333333333333,-11.418178694694213,0.3545921082699694,1,0.10500001907348633,-0.0950002670288086,-0.4024999141693115,-0.8350000381469727,1.8500003814697266,1,0.10556006734277879,-1.2962955113804941,12.199999809265135,2.058824849375624,12.5600004196167,-1.319990844761468,12.449999809265135,0.10556006734277879
1580,2005-01-26,12.34000015258789,12.449999809265135,12.329999923706055,12.359999656677244,99327.0,-0.005640587887582926,-4.999999999999911,-0.07407237341715654,61.62791471342079,58.774491437332586,0.12891318723340284,-0.17840316917604326,-0.19143950359488926,-0.7970855675609201,12.372631060603817,0.11999988555908025,0.17056130313130957,0.1285001754760735,-0.5803099280219044,0.8373102789740514,-0.22590487627291544,0.48290522722506246,0.7877994728088371,49.180386816774046,-0.2827285442441081,0.3544050517489891,1,0.25499963760375977,-0.025000572204589844,-0.3250002861022949,-0.7650003433227539,1.5999994277954102,2,0.09967581256296665,1.2702713848644107,12.40999984741211,-1.2962955113804941,12.199999809265135,2.058824849375624,12.5600004196167,0.09967581256296665
1581,2005-01-27,12.699999809265135,12.800000190734865,12.380000114440918,12.489999771118164,549928.0,0.02917339159041643,1.0487768569281888,-10.500262266940904,67.70832402010788,60.051393109416736,-0.18816737143397688,-0.5168596829273824,-0.5541044184811685,-1.1332254476247545,12.493912256324952,0.46000003814697443,0.27190058356300284,0.4579998493194566,-0.28066477410169277,1.196664472740606,0.0886675376088828,0.8273321610300304,0.4060438228607186,86.84205903242197,31.401314151195635,0.36933231171057435,1,-0.10500001907348455,-0.38500022888183416,-0.6474997997283918,-1.1249999999999982,1.0900001525878924,3,0.06929134863442488,-4.999999999999911,12.34000015258789,1.2702713848644107,12.40999984741211,-1.2962955113804941,12.199999809265135,0.06929134863442488
1582,2005-01-28,12.800000190734865,12.899999618530273,12.65999984741211,12.75,316837.0,0.007874045903274451,-1.0869500317199687,0.23809610310580925,68.68687128163495,60.87837745712228,-0.22567810710091507,-0.59623617349712,-0.6569525124550903,-1.217004910535806,12.819767154828455,0.23999977111816406,0.3244936245693104,0.5255002021789572,-0.2522828727804214,1.3032832771383358,0.1366086646992688,0.9143917396586456,0.28472256798553275,88.3721549166923,26.843397038155125,0.3888915374796891,1,-0.20500040054321467,-0.4850006103515643,-0.6925003528594988,-1.2250003814697283,0.9899997711181623,4,0.09218744796235168,1.0487768569281888,12.699999809265135,-4.999999999999911,12.34000015258789,1.2702713848644107,12.40999984741211,0.09218744796235168
1583,2005-01-31,13.289999961853027,13.289999961853027,12.949999809265135,12.960000038146973,514358.0,0.038281231548171535,1.0606074617807812,6.599973297220769,74.41175150624368,61.8487976390689,-0.6666387959860582,-1.0693938785800317,-1.1399739361569026,-1.6949549742410923,13.996314601699922,0.4899997711181623,0.36143021749560234,0.969999980926513,0.06945034015053864,1.8705496217024873,0.5197251605385258,1.4202748013145001,-1.25,100.0,32.45227619275309,0.4502748203879874,1,-0.625,-0.9050002098083496,-1.1825001239776611,-1.7150001525878906,0.3000001907348633,0,0.06696767087113353,-1.0869500317199687,12.800000190734865,1.0487768569281888,12.699999809265135,-4.999999999999911,12.34000015258789,0.06696767087113353
1584,2005-02-01,13.25,13.390000343322756,12.970000267028807,13.229999542236328,305862.0,-0.003009778929107698,1.7999898275127537,0.06060746178077046,69.66665924920439,62.27589400662864,-0.621445119304175,-1.0020086772822552,-1.0965403251954964,-1.6403011552914464,15.299545790964553,0.42000007629394887,0.4045703059460344,0.8800000190734867,-0.11071486388838991,1.8707149020353633,0.3846425775925493,1.375357460554424,-1.1850000381469723,86.7924256696634,18.77597961174861,0.4953574414809379,2,-0.5349998474121094,-0.815000057220459,-1.1675000190734863,-1.6750001907348633,0.18999958038330078,1,0.09433962264150941,1.0606074617807812,13.289999961853027,-1.0869500317199687,12.800000190734865,1.0487768569281888,12.699999809265135,0.09433962264150941
1585,2005-02-02,13.56999969482422,13.630000114440918,13.279999732971193,13.3100004196167,611999.0,0.024150920364092165,-1.1874979510945012,12.999666221628928,70.55014643062046,63.94195922334853,-0.9241934896145363,-1.2523259211898239,-1.3990010271795175,-1.9410827001938866,16.34302413291565,0.38000011444091797,0.42437679847992626,1.1149997234344493,0.018814937610413196,2.2111845092584854,0.5669073305224313,1.6630921163464674,-1.451999717712404,95.1999664306642,29.24223344890966,0.5480923929120185,2,-0.7349996566772479,-1.0149998664855975,-1.5224997997283953,-1.9899997711181658,-0.4200000762939471,2,0.05084749812638467,1.7999898275127537,13.25,1.0606074617807812,13.289999961853027,-1.0869500317199687,12.800000190734865,0.05084749812638467
1586,2005-02-03,13.0600004196167,13.600000381469727,13.050000190734865,13.600000381469727,527126.0,-0.03758285089733948,1.0370378873639845,-2.076928719982086,61.40845600136466,64.8219678778959,-0.3560035727548865,-0.6728630916212275,-0.8783168948439197,-1.4159131601959203,16.70559728885141,0.5500001907348615,0.39642797852688894,0.5390004158020023,-0.5346436811193698,1.6126445127233744,0.0021783673413171556,1.0758224642626875,-0.8512804342651368,41.23716104015361,-21.548344006933334,0.5368220484606859,2,-0.22500038146972656,-0.5050005912780762,-1.0600006580352783,-1.4800004959106445,0.1599998474121076,3,0.06738125057368327,-1.1874979510945012,13.56999969482422,1.7999898275127537,13.25,1.0606074617807812,13.289999961853027,0.06738125057368327
1587,2005-02-04,13.449999809265135,13.479999542236328,13.130000114440918,13.130000114440918,285027.0,0.029862126884976137,-1.1874985098824595,-0.5925920693144637,62.568307577177194,66.31730016161615,-0.677753027602451,-0.973364442126309,-1.2519121727504405,-1.7883204461045121,16.772359846756395,0.4199991226196289,0.3737513386627427,0.8404998302459692,-0.23305751808610076,1.9140571785780391,0.3037211560799342,1.3772785044120042,-1.1560030161682118,73.52937876560921,13.663021102736437,0.5367786741660349,2,-0.6149997711181623,-0.8949999809265119,-1.4600000381469709,-1.8699998855590803,-0.3599996566772443,4,0.02527882211222643,1.0370378873639845,13.0600004196167,-1.1874979510945012,13.56999969482422,1.7999898275127537,13.25,0.02527882211222643
1588,2005-02-07,13.800000190734865,13.880000114440918,13.640000343322756,13.699999809265135,296417.0,0.026022333563799016,-1.181822910796513,0.3125014901175533,63.36898477537904,66.66637950612811,-0.8682290396621113,-1.2197194745145747,-1.5814255768076286,-2.11947292580232,17.42611347248898,0.430000305175783,0.4197710695984753,1.0850001811981222,-0.022267693771995667,2.19226805616824,0.5313662437130624,1.638634118683182,-1.4258431983573026,91.20879811864151,33.29773686810498,0.5536339374850594,2,-0.6950001716613787,-1.120000362396242,-1.810000419616701,-2.1700005531311053,-0.6999998092651385,0,-0.0007246542567841407,-1.1874985098824595,13.449999809265135,1.0370378873639845,13.0600004196167,-1.1874979510945012,13.56999969482422,-0.0007246542567841407
1589,2005-02-08,13.789999961853027,13.850000381469727,13.609999656677244,13.800000190734865,221482.0,-0.0007246542567841407,3.3636253294493317,-0.1000019073413711,62.80323179915151,66.79697029343153,-0.7173240425712333,-1.0957816633474096,-1.5483755015694705,-2.0943237104090713,17.861515808748823,0.24000072479248225,0.47110899665023354,0.966999959945678,-0.11576651203831645,2.0497664319296724,0.4256167239536808,1.5083831959376752,-1.2953755197103956,89.15660712521168,32.09878436622944,0.5413832359919969,2,-0.6599998474121094,-1.1100001335144043,-1.6725001335144043,-2.0350003242492676,-0.9399995803833008,1,-0.01450324944295811,-1.181822910796513,13.800000190734865,-1.1874985098824595,13.449999809265135,1.0370378873639845,13.0600004196167,-0.01450324944295811
1590,2005-02-09,13.729999542236328,13.880000114440918,13.510000228881836,13.869999885559082,227443.0,-0.004351009411361684,3.6249754132071312,13.999713904250804,68.93490665137023,66.93325725246068,-0.49105688535543734,-0.9539513185992234,-1.4500730204447105,-2.016175981591884,19.15503207059806,0.36999988555908203,0.5709095752898392,0.8239995479583744,-0.2701647892674117,1.9181638851841605,0.2769173793454822,1.3710817165712665,-1.1245450463098337,81.9276402418426,20.298681084488948,0.5470821686128926,2,-0.45999956130981445,-1.049999713897705,-1.612499713897705,-1.9749999046325684,-0.8599996566772461,2,-0.02112162938978457,3.3636253294493317,13.789999961853027,-1.181822910796513,13.800000190734865,-1.1874985098824595,13.449999809265135,-0.02112162938978457
1591,2005-02-10,13.770000457763672,13.869999885559082,13.579999923706055,13.600000381469727,232789.0,0.0029133952557167664,-1.7618913543019592,-1.2142832814490365,68.27794387843443,66.88782087432729,-0.4060131861433227,-0.9256346260112327,-1.4663139287548965,-2.0342596476383434,20.439448024820763,0.28999996185302734,0.6293460627144398,0.790500450134278,-0.32945209442667434,1.9104529946952304,0.23052417785380186,1.3504767224147542,-1.0625823123560227,85.33337910970053,18.653023386335917,0.5599762722804766,2,-0.35500049591064453,-1.0900006294250488,-1.6700005531311035,-1.9600005149841309,-1.1200008392333984,3,-0.045025477024137284,3.6249754132071312,13.729999542236328,3.3636253294493317,13.789999961853027,-1.181822910796513,13.800000190734865,-0.045025477024137284
1592,2005-02-11,13.979999542236328,13.979999542236328,13.779999732971193,13.800000190734865,109964.0,0.015250477668230955,1.222228109121908,1.0588192395292113,78.1645625968198,67.3047998843913,-0.48168068959659394,-1.053388914458278,-1.6599390433366175,-2.2226542208305773,21.73161616928191,0.20999908447265625,0.704220782861567,0.9139995574951172,-0.23556138584356923,2.0635605008338036,0.3392190858257731,1.4887800291644613,-1.1787748393060173,100.0,24.463395056158333,0.5747804716693435,2,-0.5049996376037598,-1.25,-1.922499656677246,-2.169999599456787,-1.199999809265135,4,-0.05436332618691542,-1.7618913543019592,13.770000457763672,3.6249754132071312,13.729999542236328,3.3636253294493317,13.789999961853027,-0.05436332618691542
1593,2005-02-14,14.300000190734865,14.34000015258789,14.050000190734865,14.130000114440918,386843.0,0.022889889769434735,1.3199996948242045,0.9444482709292722,78.89909220107185,68.33062576793212,-0.7189516576705373,-1.3006727139969971,-1.9591873348165887,-2.5138607539047015,22.695146693977257,0.3600006103515625,0.7435841440908817,1.1455001831054705,-0.09893115006237174,2.389931516273313,0.5232845165215494,1.7677158496893917,-1.380898003873952,95.1807270445977,13.714738692882847,0.6222156665839215,2,-0.6050000190734881,-1.3900003433227557,-2.2750000953674334,-2.4700002670288104,-1.310000419616701,0,-0.08461538615439657,1.222228109121908,13.979999542236328,-1.7618913543019592,13.770000457763672,3.6249754132071312,13.729999542236328,-0.08461538615439657
1594,2005-02-15,14.3100004196167,14.329999923706055,14.06999969482422,14.300000190734865,324559.0,0.0006993166956958952,9.400167849240793,0.05882484937561303,80.68536205012042,69.45676083676545,-0.6289155463564651,-1.2561507199529505,-1.9485358769348764,-2.491043940847778,22.99926999326504,0.26000022888183416,0.7785048432249493,1.080000400543213,-0.2538819762226012,2.413882777309027,0.41305921216030583,1.74694158892612,-1.2203904768685483,96.38557400858078,10.388063672463119,0.6669411883829074,2,-0.6150002479553223,-1.4000005722045898,-2.2850003242492676,-2.4800004959106445,-1.4400005340576172,1,-0.0845562545538614,1.3199996948242045,14.300000190734865,1.222228109121908,13.979999542236328,-1.7618913543019592,13.770000457763672,-0.0845562545538614
1595,2005-02-16,14.25,14.329999923706055,14.029999732971193,14.329999923706055,465094.0,-0.004192901317769948,6.500011920940279,-7.999809269503614,76.63229835119255,71.14829887563522,-0.5166438555664516,-1.1437406597522823,-1.858161449305035,-2.399200249337408,22.8908539159472,0.3000001907348615,0.7466357132357491,0.9494999885559086,-0.4452492258921694,2.3442492030039865,0.25212538133187046,1.6468745957799467,-1.0103432320710795,88.15787822586515,2.1735420248869133,0.6973746072240385,2,-0.5149998664855957,-1.1999998092651367,-2.265000343322754,-2.4200000762939453,-1.260000228881836,2,-0.09824558726528232,9.400167849240793,14.3100004196167,1.3199996948242045,14.300000190734865,1.222228109121908,13.979999542236328,-0.09824558726528232
1596,2005-02-17,14.390000343322756,14.390000343322756,14.050000190734865,14.199999809265135,324797.0,0.009824585496333693,2.578938914821998,-2.3750089407052872,76.94914815892406,72.74617005138488,-0.5008089571739536,-1.192066884019514,-1.9507052772112612,-2.5070183068959615,23.81961712395863,0.3400001525878906,0.7546553135837701,0.992500305175783,-0.42288699825350484,2.407887608605071,0.2848066534611391,1.700193956890427,-1.0183023692347586,100.0,13.726257108325996,0.7076936517146436,2,-0.44000005722046076,-1.2550001144409197,-2.4050006866455096,-2.435000419616701,-1.4000005722045916,3,-0.10562893825565356,6.500011920940279,14.25,9.400167849240793,14.3100004196167,1.3199996948242045,14.300000190734865,-0.10562893825565356
1597,2005-02-18,14.15999984741211,14.380000114440918,14.130000114440918,14.260000228881836,253162.0,-0.015983355832049795,-2.125002980235081,-0.5263163178236111,66.17099264678504,73.05750425931888,-0.1782483017938148,-0.8812337533658319,-1.6826795348823502,-2.2512750789651754,24.890554946826654,0.2600002288818377,0.7308537740159373,0.6824998378753655,-0.7143218346904749,2.079321510441206,-0.01591099840755561,1.3809106741582866,-0.6457395416312455,36.111081676768045,-46.425938117485224,0.6984108362829203,2,-0.20999956130981445,-0.9449996948242188,-2.1750001907348633,-2.2049999237060547,-1.1700000762939453,4,-0.1066384353922013,2.578938914821998,14.390000343322756,6.500011920940279,14.25,9.400167849240793,14.3100004196167,-0.1066384353922013
1598,2005-02-21,13.869999885559082,14.289999961853027,13.8100004196167,14.15999984741211,228318.0,-0.020480223515399798,-1.3414674993894142,2.899988555951859,60.54421040510049,72.80650188220208,0.13714789813314532,-0.48454980101361045,-1.3585296689108297,-1.943344228820937,26.125592581378594,0.4799995422363281,0.7710482800830594,0.30899987220764125,-0.9600968315651688,1.5780965759804513,-0.32554847967876377,0.9435482240940463,-0.23313597452235335,10.344736868067331,-68.6940497632619,0.6345483518864047,2,0.08000040054321289,-0.6549997329711914,-1.9075002670288086,-1.9149999618530273,-0.9700002670288086,0,-0.07858688980399742,-2.125002980235081,14.15999984741211,2.578938914821998,14.390000343322756,6.500011920940279,14.25,-0.07858688980399742
1599,2005-02-22,13.720000267028807,13.899999618530273,13.40999984741211,13.81999969482422,429578.0,-0.010814680588890901,2.7692395159722554,0.3448256584464437,52.70759017640203,71.00346671831673,0.30862953835982765,-0.2438800499939191,-1.1754190578897177,-1.7727508227033972,27.297183785202332,0.48999977111816406,0.7767738217699538,0.09350023269653107,-1.0549591701980514,1.2419596355911136,-0.48072946875076106,0.6677299341438232,0.6700000762939489,31.632679872129614,-43.48797595615041,0.5742297014472917,2,0.17999982833862482,-0.5050001144409162,-1.6600003242492658,-1.7650003433227521,-1.030000686645506,1,-0.05320703219408396,-1.3414674993894142,13.869999885559082,-2.125002980235081,14.15999984741211,2.578938914821998,14.390000343322756,-0.05320703219408396
1600,2005-02-23,13.56999969482422,13.850000381469727,13.449999809265135,13.579999923706055,474021.0,-0.010932986099501774,-2.2000045776366877,0.1000028610392989,60.58088593474422,70.14823805790671,0.484497428175823,0.0031555285358031426,-1.004328734103714,-1.6012229157590507,28.532089233490343,0.4000005722045916,0.74886328105827,-0.11800031661987198,-1.0953781888562109,0.8593775556164669,-0.6066892527380414,0.37068861949829746,0.8004006385803226,16.32650678032917,-60.47440595673973,0.4886889361181696,2,0.3300004005432111,-0.3549995422363299,-1.3499999046325701,-1.4599995613098162,-0.8199996948242205,2,-0.05158436440732772,2.7692395159722554,13.720000267028807,-1.3414674993894142,13.869999885559082,-2.125002980235081,14.15999984741211,-0.05158436440732772
1601,2005-02-24,13.579999923706055,13.779999732971193,13.529999732971193,13.600000381469727,480123.0,0.0007369365590810251,-3.1666375268220257,2.0000000000003553,53.2019676662691,67.37461639895663,0.49697336473814246,0.06583858296499301,-0.9913986672651198,-1.5926125512304097,28.975663961501176,0.25,0.7243274881661321,-0.15200009346008336,-1.0145935219653044,0.7105933350451377,-0.5832968077126939,0.27929662079252715,0.7711923999786396,17.52577623660555,-57.22327403185905,0.43129671425261074,2,0.32000017166137695,-0.36499977111816406,-1.265000343322754,-1.375,-0.8599996566772479,3,-0.04344625595747986,-2.2000045776366877,13.56999969482422,2.7692395159722554,13.720000267028807,-1.3414674993894142,13.869999885559082,-0.04344625595747986
1602,2005-02-25,13.979999542236328,14.0600004196167,13.420000076293945,13.449999809265135,1248276.0,0.029455053076400173,-1.1694956349135792,-26.49938012588222,54.326901695107935,64.64437300940509,0.10837001055462814,-0.25426190731915455,-1.3536758040568664,-1.96765453239583,29.466811139518086,0.6400003433227539,0.6935328452760992,0.18899955749511754,-0.5589914955426849,0.93699061053292,-0.1849959690237828,0.5629950840140179,0.3523689319229142,64.7726841702005,-7.568212531531401,0.37399552651890083,2,-0.07999944686889648,-0.7649993896484375,-1.6649999618530273,-1.7749996185302734,-1.5499992370605487,4,-0.07081543659047917,-3.1666375268220257,13.579999923706055,-2.2000045776366877,13.56999969482422,2.7692395159722554,13.720000267028807,-0.07081543659047917
1603,2005-02-28,14.18000030517578,14.220000267028807,13.989999771118164,14.029999732971193,449960.0,0.01430620668728988,1.0000000000000155,0.28302009014925145,58.59030337301925,62.18936648972718,-0.12342196248252968,-0.4049282413407287,-1.513819432086697,-2.1382475368698017,29.330277936556183,0.2400007247924787,0.6698430071500425,0.34450030326843084,-0.383625715187657,1.0726263217245187,-0.01956270595961307,0.7085633124964748,0.1339207964485194,95.06173566280918,23.821471572591264,0.36406300922804413,2,-0.28000020980834783,-0.9650001525878888,-1.8650007247924787,-1.9750003814697248,-1.75,0,-0.08392105137143469,-1.1694956349135792,13.979999542236328,-3.1666375268220257,13.579999923706055,-2.2000045776366877,13.56999969482422,-0.08392105137143469
1604,2005-03-01,14.5,14.600000381469727,14.0,14.199999809265135,334579.0,0.022566973761447562,1.3999969482480084,1.9999936421955362,65.2173847487655,60.92104275612417,-0.4622460210706727,-0.6603352353484162,-1.7920008310371873,-2.4234867105428926,29.271659974277718,0.6000003814697266,0.6030187234437232,0.6019999980926514,-0.12910163848876088,1.3331016346740636,0.23644917980194435,0.9675508163833584,-1.0900001525878906,91.52539359260336,20.743208115350257,0.3655508182907061,3,-0.49499988555908203,-1.179999828338623,-2.1150002479553223,-2.2350001335144043,-2.1000003814697266,1,-0.11034485389446391,1.0000000000000155,14.18000030517578,-1.1694956349135792,13.979999542236328,-3.1666375268220257,13.579999923706055,-0.11034485389446391
1605,2005-03-02,14.260000228881836,14.600000381469727,14.199999809265135,14.600000381469727,205616.0,-0.016551708352976813,1.3529434864073526,-1.1333331214058355,58.974350017152155,58.923842962593966,-0.24661247639216555,-0.38577054427130797,-1.5143660550662457,-2.1536012215971034,28.798516293613453,0.4000005722045916,0.4964793501394915,0.3275002002716061,-0.4035517512756641,1.0585521518188763,-0.038025775502028125,0.6930261760452403,-0.826200370788575,71.18643519865516,2.152144264827953,0.36552597577363494,3,-0.25500011444091797,-0.7950000762939453,-1.8450005054473877,-1.9950003623962402,-1.9800004959106428,2,-0.11009822042770356,1.3999969482480084,14.5,1.0000000000000155,14.18000030517578,-1.1694956349135792,13.979999542236328,-0.11009822042770356
1606,2005-03-03,13.9399995803833,14.5,13.890000343322756,14.149999618530273,309764.0,-0.02244043782344507,-2.935500542981726,0.6176468938280469,49.2957760667625,57.04881889814702,0.00317678762056417,0.0037289175881856096,-1.1603176273710432,-1.800322414916966,28.692763002300943,0.6099996566772443,0.37034127841349473,-0.03650040626525808,-0.6415069377264047,0.5685061251958885,-0.33900367199583137,0.2660028594653152,-0.4828757118225102,44.06774318688779,-20.180056799795217,0.3025032657305732,3,0.06500053405761719,-0.4499993324279785,-1.4849998950958252,-1.6599998474121094,-1.5,3,-0.08536582612655863,1.3529434864073526,14.260000228881836,1.3999969482480084,14.5,1.0000000000000155,14.18000030517578,-0.08536582612655863
1607,2005-03-04,13.789999961853027,14.039999961853027,13.699999809265135,13.949999809265135,298370.0,-0.010760374680452434,1.0000000000000104,0.7619038968941928,40.449441011536905,54.816066743306614,0.10635706064080352,0.19026131827837744,-0.9766665044315594,-1.616940346894932,28.38333987817826,0.3400001525878924,0.26434609472415893,-0.20350003242492676,-0.763660931688241,0.3566608668383875,-0.48358048205658477,0.07658041720673125,-0.31001856303405795,10.000010596374734,-48.25569596262983,0.2800804496316574,3,0.21500015258789062,-0.15999984741210938,-1.3350002765655518,-1.5,-1.4200000762939453,4,-0.0775924363875371,-2.935500542981726,13.9399995803833,1.3529434864073526,14.260000228881836,1.3999969482480084,14.5,-0.0775924363875371
1608,2005-03-07,13.789999961853027,13.859999656677244,13.649999618530273,13.800000190734865,317340.0,0.0,2.2307906744722357,0.06250149011755227,40.22556175323944,53.42917469628855,0.10484081042188365,0.199713107676466,-0.9397421476713124,-1.5817819615887316,27.306542475244655,0.21000003814697088,0.13798641646390486,-0.20300002098083425,-0.7639055287464203,0.35790548678475176,-0.48345277486362725,0.07745273290195875,-0.28761818338104206,14.736866409409044,-37.09719021146705,0.2804527538827927,3,0.2200002670288086,-0.014999866485595703,-1.3350002765655518,-1.4750003814697266,-1.5100002288818342,0,-0.09862216536906343,1.0000000000000104,13.789999961853027,-2.935500542981726,13.9399995803833,1.3529434864073526,14.260000228881836,-0.09862216536906343
1609,2005-03-08,13.59000015258789,13.760000228881836,13.550000190734865,13.550000190734865,274403.0,-0.01450324944295811,-9.500011920941168,-3.9999046347502087,38.21429325609482,50.94399773199417,0.3178904101318736,0.40471092232274763,-0.7056702122693181,-1.3514216084604094,26.169665639750335,0.2399997711181623,0.06159860927233041,-0.39299983978271413,-0.9758460422144406,0.18984636264901233,-0.6844229409985765,-0.10157673856685179,-0.0656660020559503,3.8095194844708433,-41.635777012994176,0.2914231012158631,3,0.4200000762939453,0.19500017166137695,-1.065000295639038,-1.205000400543213,-1.7100000381469727,1,-0.08535686787253027,2.2307906744722357,13.789999961853027,1.0000000000000104,13.789999961853027,-2.935500542981726,13.9399995803833,-0.08535686787253027
1610,2005-03-09,13.4399995803833,13.56999969482422,13.31999969482422,13.31999969482422,253451.0,-0.011037569574716022,-3.1666706403135647,3.000000000000089,33.09608009502796,48.71001022407849,0.5001022995579021,0.5606144560501942,-0.5226380402507953,-1.168590745380019,25.191583203660954,0.2700004577636701,0.014583742425724466,-0.528500413894653,-1.1509330397611652,0.0939322119718593,-0.8397167268279091,-0.21728410096139683,1.1600008010864258,10.16947919697397,-27.202871642060334,0.3112163129332561,3,0.5200004577636719,0.38500070571899414,-0.864999532699585,-1.0049996376037598,-1.5899991989135742,2,-0.07738095195858385,-9.500011920941168,13.59000015258789,2.2307906744722357,13.789999961853027,1.0000000000000104,13.789999961853027,-0.07738095195858385
1611,2005-03-10,13.149999618530273,13.5600004196167,13.130000114440918,13.369999885559082,383862.0,-0.02157737878774224,-2.3077038759633055,-1.833337306980135,32.40418234247595,46.27415251823049,0.807622341026633,0.845113329535188,-0.20326239246933753,-0.8541390826500326,24.32887071741579,0.43000030517578125,-0.0012024559609926655,-0.78750033378601,-1.5059162846038028,-0.06908438296821728,-1.1467083091949064,-0.42829235837711366,1.4244007492065425,2.1977480706431747,-33.874527759676596,0.3592079754088967,3,0.7150006294250488,0.6750006675720215,-0.4549996852874756,-0.5949997901916504,-1.739999771118164,3,-0.06615968903399227,-3.1666706403135647,13.4399995803833,-9.500011920941168,13.59000015258789,2.2307906744722357,13.789999961853027,-0.06615968903399227
1612,2005-03-11,13.220000267028807,13.420000076293945,13.149999618530273,13.3100004196167,348513.0,0.0053232433862502315,-1.347815270302769,0.409091106130826,37.73586331587684,43.95699251188134,0.6911615939920761,0.7539094196131142,-0.24440253642885068,-0.9004697720127854,23.210011545597638,0.2700004577636719,-0.027268771973949057,-0.679499721527101,-1.4656558143280467,0.10665637127384464,-1.0725777679275748,-0.2864216751266273,1.2966240905761737,12.32879575679962,-25.88258777278582,0.393078046400473,3,0.6449999809265154,0.6449999809265154,-0.525000333786009,-0.6650004386901838,-2.02000045776367,4,-0.059001563607442464,-2.3077038759633055,13.149999618530273,-3.1666706403135647,13.4399995803833,-9.500011920941168,13.59000015258789,-0.059001563607442464
1613,2005-03-14,13.09000015258789,13.149999618530273,12.739999771118164,13.0,232856.0,-0.009833593934573615,2.9047774750227067,-0.9999999999999802,38.02282071988213,40.93537428644985,0.7267061100497045,0.8312289918027282,-0.09387222689267816,-0.7469960056033322,21.742635957289995,0.48000049591064275,-0.03404032125878942,-0.748999834060669,-1.5897239866500978,0.09172431852875995,-1.1693619103553825,-0.3286377577659554,1.371159235290527,34.31374748959373,-4.534414739675192,0.42036207629471434,3,0.5799999237060547,0.5799999237060547,-0.3950002193450928,-0.5350003242492676,-1.880000114440918,0,-0.055003839467982374,-1.347815270302769,13.220000267028807,-2.3077038759633055,13.149999618530273,-3.1666706403135647,13.4399995803833,-0.055003839467982374
1614,2005-03-15,13.100000381469727,13.239999771118164,13.039999961853027,13.079999923706055,152013.0,0.0007639594167505592,-2.999980926586431,0.22222693171703473,40.5622691458607,38.88958752297302,0.555665745367655,0.7651608739109399,-0.07861183556480889,-0.7321084269847713,20.099982809356774,0.19999980926513672,-0.07589606331127463,-0.6784996032714847,-1.550092848883308,0.19309364234033843,-1.1142962260773963,-0.24270298046557315,1.2578894294030754,43.373571499153094,1.6073138908125557,0.43579662280591136,3,0.5199995040893555,0.5699996948242188,-0.20750045776367188,-0.4200005531311035,-1.3700008392333984,1,-0.06259546752826395,2.9047774750227067,13.09000015258789,-1.347815270302769,13.220000267028807,-2.3077038759633055,13.149999618530273,-0.06259546752826395
1615,2005-03-16,12.850000381469727,13.09000015258789,12.850000381469727,13.020000457763672,205358.0,-0.01908396890992703,-1.8235254518731276,-8.499809269502194,36.63005211320841,37.48228486146701,0.6533281440774683,0.9538005084857986,0.20651499577698118,-0.4606570824266534,18.66499346591266,0.25,-0.15811956900253854,-0.8584996223449703,-1.7932390495678643,0.07623980487792359,-1.3258693359564173,-0.3911299087335234,1.4108160270177965,13.414697970419837,-30.11997987155138,0.467369713611447,3,0.5399994850158691,0.8199996948242188,0.054999589920043945,-0.17000055313110352,-0.9700002670288086,2,-0.07548639986249284,-2.999980926586431,13.100000381469727,2.9047774750227067,13.09000015258789,-1.347815270302769,13.220000267028807,-0.07548639986249284
1616,2005-03-17,12.869999885559082,12.989999771118164,12.75,12.81999969482422,249807.0,0.0015563815949917181,-1.5263189595892164,-0.2941186370317076,26.38299944605754,35.91934690974708,0.5203029660945209,0.8580819849581651,0.2267898916145512,-0.4635016400509322,17.117506265021703,0.23999977111816406,-0.29822666793409525,-0.7625000953674324,-1.7110029822823964,0.18600279154753174,-1.2367515388249153,-0.2882486519099494,1.29956752468628,19.11765530859765,-20.83289064938624,0.4742514434574821,3,0.42999982833862305,0.8000001907348633,0.10500001907348633,-0.19000005722045898,-0.7899999618530273,3,-0.07925404142651593,-1.8235254518731276,12.850000381469727,-2.999980926586431,13.100000381469727,2.9047774750227067,13.09000015258789,-0.07925404142651593
1617,2005-03-18,12.649999618530273,12.899999618530273,12.609999656677244,12.850000381469727,248600.0,-0.017094037994177635,-1.0714232191878665,-4.000000000000142,17.7215159311842,33.41889737396317,0.6275856596658542,1.0109905391100114,0.4872727651764741,-0.22537582581136206,15.584457089349236,0.2899999618530291,-0.4211679239745081,-0.9070003509521491,-1.9170988369491493,0.10309813504485099,-1.4120495939506483,-0.40195110795364997,1.433793733367457,6.349199140785274,-25.530087856260657,0.5050492429984997,3,0.5350003242492676,0.9550004005432129,0.39750027656555176,0.03000020980834961,-0.6099996566772461,4,-0.09802370027756824,-1.5263189595892164,12.869999885559082,-1.8235254518731276,12.850000381469727,-2.999980926586431,13.100000381469727,-0.09802370027756824
1618,2005-03-21,12.779999732971193,12.899999618530273,12.640000343322756,12.640000343322756,403914.0,0.010276689198511102,-2.7142915531334895,-0.6999942779759294,10.550475371375015,30.34513983121652,0.3791188104139209,0.8381139165175906,0.3997781777617391,-0.33631043458278853,15.220165832419022,0.25999927520751775,-0.4945086005264656,-0.7225002288818345,-1.7780894056134269,0.33308894784975784,-1.2502948172476298,-0.19470564051603922,1.1858901233088979,26.984134192548808,2.540223048795319,0.5277945883657957,3,0.30999994277953924,0.8250002861022931,0.32249999046325506,-0.05000019073486506,-1.1899995803833026,0,-0.12363066953982838,-1.0714232191878665,12.649999618530273,-1.5263189595892164,12.869999885559082,-1.8235254518731276,12.850000381469727,-0.12363066953982838
1619,2005-03-22,12.989999771118164,13.06999969482422,12.850000381469727,12.920000076293945,957698.0,0.01643192821085826,-1.0952406902815792,0.5,20.465126594630988,28.94170055339464,0.08387903876915104,0.6014569666295024,0.23753451536960668,-0.5323768140712488,15.91572611494006,0.28999996185302734,-0.5294917625682736,-0.4760001659393307,-1.5502421703514848,0.5982418384728234,-1.0131211681454086,0.06112083626674725,0.867418869193699,79.16660871776642,58.13053029183625,0.5371210022060775,3,0.0950002670288086,0.6150002479553223,0.3125002384185791,-0.07999992370605469,-2.0699996948242205,1,-0.1370284653067373,-2.7142915531334895,12.779999732971193,-1.0714232191878665,12.649999618530273,-1.5263189595892164,12.869999885559082,-0.1370284653067373
1620,2005-03-23,12.869999885559082,13.0,12.800000190734865,12.970000267028807,761247.0,-0.009237866641529036,1.4999999999999778,-1.4285831062670047,22.56412112343763,27.848360417945937,0.1279800091883967,0.7023348167162915,0.39069632878788774,-0.39788189531415696,16.688604295203373,0.19999980926513494,-0.5729701073498941,-0.5610000610351555,-1.6661440692105458,0.5441439471402347,-1.1135720651228507,-0.008428056947460405,0.8876252360620107,56.521784200105685,36.81283105598115,0.5525720040876949,3,0.14499998092651367,0.7350001335144043,0.43250012397766113,0.039999961853027344,-2.369999885559082,2,-0.08857811604193588,-1.0952406902815792,12.989999771118164,-2.7142915531334895,12.779999732971193,-1.0714232191878665,12.649999618530273,-0.08857811604193588
1621,2005-03-24,12.989999771118164,13.029999732971193,12.859999656677244,13.0,421242.0,0.009324000514850717,3.857166212533915,0.10000190734135866,29.166672875480458,26.896228146790783,-0.019112525552424486,0.5648261919400177,0.29852176951734677,-0.497911325234508,17.466024083931075,0.17000007629394887,-0.5956001768824777,-0.411500167846679,-1.5312986202869503,0.7082982845935923,-0.9713993940668146,0.14839905837345668,0.675815313307421,82.60871368004204,59.1240525773399,0.5598992262201358,3,-0.06500005722045898,0.6150002479553223,0.4025003910064697,-0.07999992370605469,-2.5500001907348633,3,-0.08545032149617182,1.4999999999999778,12.869999885559082,-1.0952406902815792,12.989999771118164,-2.7142915531334895,12.779999732971193,-0.08545032149617182
1622,2005-03-25,12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,0.0,0.0,1.0,-0.0,29.166672875480458,25.912211719635042,-0.06165253176392049,0.513165304038564,0.32853269596062873,-0.4806122172286571,17.580593344415085,0.0,-0.592808765642749,-0.3620001792907708,-1.4614662072696216,0.7374658486880801,-0.9117331932801953,0.18773283469865376,0.5913500790875545,81.39533852162474,54.457619784729864,0.5497330139894253,3,-0.06500005722045898,0.6150002479553223,0.5525004863739014,-0.05499982833862305,-2.619999885559082,4,-0.07005387709362354,3.857166212533915,12.989999771118164,1.4999999999999778,12.869999885559082,-1.0952406902815792,12.989999771118164,-0.07005387709362354
1623,2005-03-28,12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,0.0,0.0,1.0,0.0,32.558140824328845,25.022864128353724,-0.08641700459420854,0.44210954106190137,0.3501357733961239,-0.4639358457432543,17.33693948318356,0.0,-0.566061317022827,-0.302500152587891,-1.3403700182249079,0.7353697130491259,-0.8214350854063994,0.21643478023061746,0.5136420636052765,70.37034420641723,38.83375878837563,0.5189349328185088,3,-0.1399998664855957,0.6150002479553223,0.5925004482269287,-0.05499982833862305,-2.469999313354492,0,-0.07313316597413322,1.0,12.989999771118164,3.857166212533915,12.989999771118164,1.4999999999999778,12.869999885559082,-0.07313316597413322
1624,2005-03-29,12.899999618530273,13.0,12.760000228881836,13.0,177347.0,-0.006928418335156228,3.7999771119037176,-100.0,33.73494875726526,24.70118597769337,-0.031034013214569,0.4280415857082822,0.45243434898772605,-0.35537796004664557,16.52020883719522,0.23999977111816406,-0.5701283882033188,-0.31250028610229563,-1.1932387107110056,0.5682381385064144,-0.7528694984066515,0.12786892620206025,0.5321508419494716,51.851721032089095,16.884792765851834,0.4403692123043552,3,-0.059999942779541016,0.7050004005432129,0.6825006008148193,0.03500032424926758,-2.239999771118164,1,-0.10155034920005945,1.0,12.989999771118164,1.0,12.989999771118164,3.857166212533915,12.989999771118164,-0.10155034920005945
1625,2005-03-30,12.6899995803833,12.81999969482422,12.649999618530273,12.75,257538.0,-0.016279073205964778,-1.4285665628980984,0.6000019073413568,35.44304485103672,25.707857689357727,0.1719673125650374,0.5421886358594463,0.67125664257407,-0.12785292699631512,15.748530088798823,0.25,-0.5727674495033703,-0.44400029182434153,-1.203096759931345,0.31509617628266184,-0.8235485258778432,-0.06445205777083984,0.6763788157922441,10.526302580692066,-27.404860541794598,0.3795482340535019,3,0.15000009536743164,0.9150004386901855,0.8675005435943604,0.24500036239624023,-1.7599992752075213,2,-0.13947987097064152,3.7999771119037176,12.899999618530273,1.0,12.989999771118164,1.0,12.989999771118164,-0.13947987097064152
1626,2005-03-31,12.75,12.869999885559082,12.699999809265135,12.84000015258789,196130.0,0.004728165610773605,1.266673448367965,1.4999920527696098,35.031844812347984,27.63122756504259,0.10410228852822101,0.409458492118965,0.6335303846072833,-0.17139825595031866,15.89284811703341,0.18000030517578125,-0.5867506899812032,-0.3244998931884773,-0.9994807193801023,0.35048093300314775,-0.6619903062842898,0.01299051990733524,0.5558680970156811,28.571506422308325,-12.077766000619725,0.3374904130958124,3,0.1050000190734881,0.8550000190734863,0.8075001239776611,0.18499994277954102,-1.7700004577636719,3,-0.17647058823529416,-1.4285665628980984,12.6899995803833,3.7999771119037176,12.899999618530273,1.0,12.989999771118164,-0.17647058823529416
1627,2005-04-01,12.720000267028807,12.979999542236328,12.720000267028807,12.800000190734865,140185.0,-0.0023529202330347943,-5.499988079059432,0.8888865341415221,37.41497216504137,30.616171653227745,0.16212502031059906,0.37438110554677984,0.6823687336742239,-0.12766524047075656,16.45194495431788,0.2599992752075213,-0.5676062636437766,-0.3009996414184588,-0.9028530016041216,0.300853718767204,-0.6019263215112911,-7.296132562650826e-05,0.5301983547597988,20.000163486846976,-20.564411780217842,0.3009266800928317,4,0.13999938964843928,0.8849997520446795,0.8374998569488543,0.2149996757507342,-1.7200002670288068,4,-0.17924533323756597,1.266673448367965,12.75,-1.4285665628980984,12.6899995803833,3.7999771119037176,12.899999618530273,-0.17924533323756597
1628,2005-04-04,12.43000030517578,12.729999542236328,12.350000381469727,12.729999542236328,329729.0,-0.02279873866077886,1.5333341810459926,3.749994039529694,30.85714067731581,31.77083988463717,0.443941686680585,0.587384720820765,0.9998315694557061,0.17771453318274943,17.490553359951086,0.37999916076660156,-0.5330933762781225,-0.5229996204376235,-1.0631789210139733,0.017179680138726283,-0.7930892707257975,-0.2529099701494495,0.7689823994039173,12.30768779325475,-26.74898333492856,0.2700896502881748,4,0.2599997520446795,1.045000076293947,1.1274998188018817,0.5049996376037615,-1.610000610351559,0,-0.16572810692200268,-5.499988079059432,12.720000267028807,1.266673448367965,12.75,-1.4285665628980984,12.6899995803833,-0.16572810692200268
1629,2005-04-05,12.43000030517578,12.56999969482422,12.40999984741211,12.5,324153.0,0.0,-1.9090719933416886,0.23333290947700822,35.99999745686844,33.26371503279614,0.3980066696981268,0.5228303733279382,1.0210907036919803,0.19452785454983257,18.877415243736657,0.15999984741211115,-0.4542685465714271,-0.46499962806701767,-0.9647889091751889,0.034789653041153557,-0.7148942686211033,-0.21510498751293206,0.6840841670929212,12.698417504033918,-28.378971334000816,0.24989464055408572,4,0.2599997520446795,1.045000076293947,1.1274998188018817,0.5049996376037615,-1.7899999618530256,1,-0.1536604827448632,1.5333341810459926,12.43000030517578,-5.499988079059432,12.720000267028807,1.266673448367965,12.75,-0.1536604827448632
1630,2005-04-06,12.399999618530273,12.5,12.399999618530273,12.5,221098.0,-0.0024135708695850466,1.0,1.4285831062669938,34.43708943879152,33.84931687316404,0.39596676344988246,0.4963711761105607,1.074696875907435,0.23463189851079314,20.682709915884146,0.10000038146972656,-0.3710867214997364,-0.44300031661987305,-0.9199246726047186,0.03392403936497246,-0.6814624946122958,-0.2045381386274503,0.6376764446585295,7.936397407213421,-34.43498352134556,0.23846217799242295,4,0.27500057220458984,1.0750007629394531,1.262500524520874,0.6400003433227539,-1.7999992370605469,2,-0.14032256650378827,-1.9090719933416886,12.43000030517578,1.5333341810459926,12.43000030517578,-5.499988079059432,12.720000267028807,-0.14032256650378827
1631,2005-04-07,12.279999732971193,12.399999618530273,12.260000228881836,12.380000114440918,281085.0,-0.009677410423445165,1.0,0.9999999999999822,36.879444136698694,34.706291457743845,0.45221725145778535,0.5774575089758311,1.2057888913309274,0.3558369945390094,22.21236065128183,0.1399993896484375,-0.33356541170330267,-0.5195002079009985,-1.0356183968011088,-0.0033820190008881923,-0.7775593023510545,-0.26144111345094245,0.6889087620457026,2.777711550331781,-42.326432522902145,0.2580590944500555,4,0.3500003814697248,1.1000003814697248,1.4550004005432111,0.7600002288818342,-1.0999994277954137,3,-0.10993480921426502,1.0,12.399999618530273,-1.9090719933416886,12.43000030517578,1.5333341810459926,12.43000030517578,-0.10993480921426502
1632,2005-04-08,12.4399995803833,12.609999656677244,12.34000015258789,12.359999656677244,773116.0,0.013029303818510307,-3.500031789426807,-0.7999961853173182,38.19444352461991,35.332547313331744,0.2302036694738181,0.3752658619817666,1.0557452772707698,0.1973462990982071,23.50747943791171,0.32999992370605113,-0.29611186697227154,-0.3205003261566155,-0.8204572421266292,0.17945658981339818,-0.5704787841416223,-0.07052186817160866,0.4438399226973875,38.297790313089706,-8.722567083893573,0.24997845798500712,4,0.1900005340576172,0.7100005149841309,1.3075006008148193,0.6000003814697266,-1.3899993896484375,4,-0.1173633510767359,1.0,12.279999732971193,1.0,12.399999618530273,-1.9090719933416886,12.43000030517578,-0.1173633510767359
1633,2005-04-11,12.369999885559082,12.489999771118164,12.3100004196167,12.40999984741211,109745.0,-0.005626985304292287,-1.2500074506321117,-0.4999999999999889,26.153854054105537,34.49020345742511,0.2268648452846289,0.409557463220521,1.1192965048812393,0.27053915345329216,23.94852940367044,0.17999935150146484,-0.2872389115862166,-0.3545000076293938,-0.8582324334038471,0.1492324181450595,-0.6063662205166196,-0.10263379474216805,0.4389789046177448,31.42852471791646,-11.049439580912377,0.25186621288722627,4,0.25,0.690000057220459,1.447500228881836,0.6700000762939453,-1.4200000762939453,0,-0.11075181068986428,-3.500031789426807,12.4399995803833,1.0,12.279999732971193,1.0,12.399999618530273,-0.11075181068986428
1634,2005-04-12,12.279999732971193,12.420000076293945,12.260000228881836,12.420000076293945,147970.0,-0.007275679338765051,1.2857065006369166,3.5000119209402794,26.77165590842324,33.52671579713473,0.24548453852049867,0.4584820043044928,1.2029589428084257,0.3616448309257905,24.732487355879613,0.15999984741210938,-0.28323804804237973,-0.40350012779235733,-0.9120077310570913,0.10500747547237665,-0.6577539294247234,-0.14924632615999123,0.4631016298502342,5.714153367430053,-33.54207032340471,0.2542538016323668,4,0.34000015258788885,0.7300004959106428,1.6125004291534406,0.7600002288818342,-1.2799997329711932,1,-0.11889251383507315,-1.2500074506321117,12.369999885559082,-3.500031789426807,12.4399995803833,1.0,12.279999732971193,-0.11889251383507315
1635,2005-04-13,11.880000114440918,12.279999732971193,11.800000190734865,12.279999732971193,711529.0,-0.03257325954627632,1.3999999999999786,2.857133125796195,14.193563868176298,31.21135124778231,0.5794365787933753,0.8243504974611149,1.5815260213024906,0.765544702297916,25.50018048172494,0.4799995422363281,-0.3054515348645932,-0.754999732971191,-1.3704327102599603,-0.13956675568242183,-1.0627162216155757,-0.44728324432680644,0.8051291123077586,9.87654030277396,-22.90877060838313,0.30771648864438433,4,0.5099997520446777,0.8049998283386248,2.017500162124634,1.1599998474121094,-0.8900003433227539,2,-0.10437708410548441,1.2857065006369166,12.279999732971193,-1.2500074506321117,12.369999885559082,-3.500031789426807,12.4399995803833,-0.10437708410548441
1636,2005-04-14,11.850000381469727,12.06999969482422,11.789999961853027,11.789999961853027,323368.0,-0.0025252300237543768,-8.333259159183084,-0.1500011920940317,13.924068205824582,28.601250807869334,0.5233852454733015,0.8158451545239256,1.6057440385671313,0.7986711519246175,26.110111213767688,0.2799997329711932,-0.3307113303006801,-0.733999490737915,-1.4310728470638328,-0.036926134411997324,-1.082536168900873,-0.38546281257495707,0.7112107802370158,7.3171270666828105,-18.521280172622983,0.34853667816295864,4,0.40999937057495117,0.8249998092651367,2.0424997806549072,1.1899995803833008,-0.8800001144409197,3,-0.10548522867177879,1.3999999999999786,11.880000114440918,1.2857065006369166,12.279999732971193,-1.2500074506321117,12.369999885559082,-0.10548522867177879
1637,2005-04-15,11.40999984741211,11.789999961853027,11.279999732971193,11.789999961853027,652386.0,-0.037130845560618075,1.6842109225792272,-6.333290948104586,10.891099860064784,26.382801828174777,0.8471022474145933,1.2207746114784754,2.0221580362647043,1.239750574240265,26.766726804175704,0.5700006484985334,-0.36120503081336786,-1.1120000362396247,-1.9831902232897516,-0.24080984918949788,-1.5475951297646873,-0.6764049427145622,1.0278175223180384,10.743810772105606,-9.07075675458591,0.43559509352506326,4,0.5349998474121094,0.940000057220459,2.435000419616699,1.630000114440918,-0.2200002670288086,4,-0.020157716504132672,-8.333259159183084,11.850000381469727,1.3999999999999786,11.880000114440918,1.2857065006369166,12.279999732971193,-0.020157716504132672
1638,2005-04-18,11.199999809265137,11.25,10.93000030517578,11.050000190734863,685324.0,-0.018404911564885107,1.5599975585937642,-0.3947357193588299,10.280384660462971,23.525067073018615,0.9658474628992568,1.3769318498962306,2.194361731293448,1.4494596386129803,27.61654045799849,0.4799995422363299,-0.4071312298577361,-1.2430000782012947,-2.2854081113571905,-0.20059204504539885,-1.7642040947792417,-0.7217960616233476,1.029410385848399,18.120774870101954,2.261256673987454,0.5212040165779478,4,0.5700001716613752,0.8850002288818359,2.6650004386901855,1.8400001525878906,0.28999996185302734,0,-0.013392823311138558,1.6842109225792272,11.40999984741211,-8.333259159183084,11.850000381469727,1.3999999999999786,11.880000114440918,-0.013392823311138558
1639,2005-04-19,11.210000038146973,11.420000076293945,11.130000114440918,11.420000076293945,275293.0,0.0008928775939409661,1.7619038968942011,-1.4000038147069669,11.85569240177395,21.01602295779444,0.8544449578783642,1.2930356873578361,2.1462244706983586,1.4403413435419985,28.862634941875832,0.28999996185302734,-0.4646172357164442,-1.1439998626708991,-2.288697360222619,0.0006976348808205302,-1.7163486114467599,-0.5716511138950384,0.7595281789790125,20.7407297518963,4.032825521395818,0.57234874877586,4,0.5599999427795392,0.875,2.4600000381469727,1.8299999237060547,0.26000022888183416,1,-0.02319359750196881,1.5599975585937642,11.199999809265137,1.6842109225792272,11.40999984741211,-8.333259159183084,11.850000381469727,-0.02319359750196881
1640,2005-04-20,11.729999542236328,11.859999656677244,11.479999542236328,11.479999542236328,958937.0,0.04638710993040385,-2.0400009155273295,-1.1904759742235502,28.74998708565822,20.112749952123277,0.25637147088844614,0.720174929643731,1.5952783603798757,0.9319207226558568,29.52725212705613,0.6499996185302717,-0.4751799097756688,-0.5670003414154046,-1.7170318410662588,0.5830311582354497,-1.1420160912408317,0.008015408410022573,-0.7999992370605487,70.17540924361867,52.697492463757776,0.575015749825427,4,0.04000043869018377,0.2800006866455078,1.9150004386901855,1.3100004196166992,0.0,2,-0.06223355249143969,1.7619038968942011,11.210000038146973,1.5599975585937642,11.199999809265137,1.6842109225792272,11.40999984741211,-0.06223355249143969
1641,2005-04-21,11.880000114440918,11.899999618530273,11.5600004196167,11.5600004196167,566933.0,0.012787773065504604,-1.124997019764919,1.279998779296875,33.33333333333333,19.57262659753588,0.048795342940669784,0.5088407046486196,1.414146603360198,0.7866649315539984,30.29020293891273,0.3399991989135742,-0.5014163403060135,-0.3614997863769531,-1.4773430256973406,0.7543434529434343,-0.9194214060371468,0.1964218332832406,-0.9313998222351092,97.93819399519033,77.44241389277931,0.5579216196601933,4,-0.1700000762939453,0.11999988555908203,1.6499998569488525,1.1599998474121094,0.2200002670288086,3,-0.07491585309337667,-2.0400009155273295,11.729999542236328,1.7619038968942011,11.210000038146973,1.5599975585937642,11.199999809265137,-0.07491585309337667
1642,2005-04-22,12.079999923706055,12.220000267028807,11.989999771118164,12.109999656677244,497707.0,0.01683500061772092,-1.190480515528977,-0.09374925494122421,42.79834696472585,21.422014698715913,-0.23204242262450592,0.24998743490303177,1.1779278330290133,0.587511579762154,30.759678303646474,0.34000015258788885,-0.5212577558609262,-0.11599998474121165,-1.1761568093521877,0.9441568398697644,-0.6460783970466988,0.4140784275642755,-1.0933436584472673,89.14725988660899,64.82260465442027,0.5300784123054877,4,-0.4049997329711914,-0.07999992370605469,1.4049999713897705,0.9600000381469727,-0.10000038146972656,4,-0.0918873893781208,-1.124997019764919,11.880000114440918,-2.0400009155273295,11.729999542236328,1.7619038968942011,11.210000038146973,-0.0918873893781208
1643,2005-04-25,12.039999961853027,12.15999984741211,11.84000015258789,12.15999984741211,181287.0,-0.0033112551411966784,4.333333333333333,4.000031789427074,42.10525706153286,23.125748160172535,-0.27242398956456704,0.226794474316506,1.1701811185894275,0.6282936545794673,31.359354924078463,0.31999969482421875,-0.5424467751863329,-0.10849995613098073,-1.1018944089981595,0.884894496736198,-0.6051971825645701,0.38819727030260864,-0.9793430564880392,83.48621284607887,55.30776447157996,0.4966972264335895,4,-0.434999942779541,-0.039999961853027344,1.3550000190734863,1.0,-0.18000030517578303,0,-0.07059803855172986,-1.190480515528977,12.079999923706055,-1.124997019764919,11.880000114440918,-2.0400009155273295,11.729999542236328,-0.07059803855172986
1644,2005-04-26,11.59000015258789,11.699999809265135,11.140000343322754,11.25,1359969.0,-0.03737539955904445,1.0000000000000064,-2.8333373069801078,35.98616544965917,25.547148335892857,0.0775629387905461,0.6046195267545311,1.5658983948395733,1.0761474549799797,31.81836441292689,0.8999996185302734,-0.5930995612929326,-0.492999792098999,-1.449838866527477,0.463839282329479,-0.9714193293132389,-0.014580254884759114,-0.4597826455230738,41.666651949469454,10.47630741159151,0.4784195372142394,4,-0.01499986648559748,0.4099998474121094,1.7574996948242188,1.4499998092651367,0.8899993896484375,1,-0.008628160496391146,4.333333333333333,12.039999961853027,-1.190480515528977,12.079999923706055,-1.124997019764919,11.880000114440918,-0.008628160496391146
1645,2005-04-27,10.920000076293944,11.380000114440918,10.920000076293944,11.260000228881836,563178.0,-0.05780846138680551,-1.705881362968264,-1.0000000000000053,30.232560718427294,27.359203059515373,0.6672329620937276,1.196565181893714,2.1746455792480344,1.7450335255217535,32.151822158541115,0.6700000762939471,-0.6447285981807767,-1.074499893188479,-2.1184090485524063,-0.030590737824551795,-1.5964544708704427,-0.5525453155065154,1.3000001907348633,0.0,-33.34744584380718,0.5219545776819632,4,0.6500000953674316,1.0549998283386248,2.424999952316286,2.119999885559084,1.6599998474121112,2,0.05036631748097231,1.0000000000000064,11.59000015258789,4.333333333333333,12.039999961853027,-1.190480515528977,12.079999923706055,0.05036631748097231
1646,2005-04-28,10.5,11.09000015258789,10.380000114440918,10.920000076293944,607560.0,-0.03846154517944689,-1.151515764529087,1.2352937876560823,23.78378810283496,28.791723975378734,0.978496304328651,1.517142780373339,2.52273610411266,2.168810895524194,32.93996294144006,0.7100000381469727,-0.7105538563486391,-1.3819999694824219,-2.559501329836605,-0.20449860912823858,-1.9707506496595126,-0.7932492893053311,1.6940002632141091,6.521732369984146,-25.117252707289072,0.5887506801770915,4,0.8000001907348633,1.2049999237060547,2.809999942779541,2.5399999618530273,2.0,3,0.11714281354631706,-1.705881362968264,10.920000076293944,1.0000000000000064,11.59000015258789,4.333333333333333,12.039999961853027,0.11714281354631706
1647,2005-04-29,10.4399995803833,10.630000114440918,10.210000038146973,10.270000457763672,500644.0,-0.0057143256777808515,-1.8965526313193264,-0.4047597422355047,23.848238132183894,30.29926325001439,0.9906049835993969,1.4730997991887076,2.5160618808468573,2.2284459451293746,34.29256978689039,0.4200000762939453,-0.7233046139577723,-1.3280003547668464,-2.6014639592466384,-0.0545367502870544,-1.9647321570067433,-0.6912685525269495,1.6814406768798804,11.794849473498365,-19.049916931737975,0.6367318022398961,4,0.7750005722045898,1.1650004386901855,2.825000286102295,2.7400007247924805,1.6200008392333984,4,0.15900391454091212,-1.151515764529087,10.5,-1.705881362968264,10.920000076293944,1.0000000000000064,11.59000015258789,0.15900391454091212
1648,2005-05-02,10.369999885559082,10.539999961853027,10.34000015258789,10.489999771118164,296641.0,-0.006704951881008503,-1.2222281091219278,-0.705885322876521,23.97820425468663,31.64620901144913,1.0398377854813265,1.4554796436861963,2.526547839406895,2.2970308304832283,34.84833975423012,0.19999980926513672,-0.7394347718270957,-1.2950000286102288,-2.672037270318219,0.08203721309776135,-1.983518649464223,-0.6064814077562346,1.6367539585571258,10.738246442282225,-22.323478738936565,0.6885186208539951,5,0.8450002670288086,1.2350001335144043,2.8949999809265137,2.8700003623962402,1.9200000762939453,0,0.155255513446946,-1.8965526313193264,10.4399995803833,-1.151515764529087,10.5,-1.705881362968264,10.920000076293944,0.155255513446946
1649,2005-05-03,10.520000457763672,10.550000190734863,10.350000381469727,10.399999618530273,160975.0,0.014464857652841001,1.2222163353537066,-1.0000079472935492,30.116970071645454,31.79809600989216,0.8735286280405674,1.2174702106308075,2.322385182240687,2.1464733313928157,35.4232816322047,0.19999980926513672,-0.6951021675974083,-1.0494994640350335,-2.4674663644032613,0.36846743633319434,-1.7584829142191474,-0.34051601385091956,1.3789481579943814,26.495760632652825,-9.106351581749479,0.7089834501841138,5,0.6949996948242188,1.0849995613098145,2.7074995040893555,2.799999713897705,1.7899999618530273,1,0.12737634416400279,-1.2222281091219278,10.369999885559082,-1.8965526313193264,10.4399995803833,-1.151515764529087,10.5,0.12737634416400279
1650,2005-05-04,10.65999984741211,10.739999771118164,10.5,10.5,172957.0,0.01330792619358867,-2.0,1.3333227370261465,33.1444716348136,31.7771113767233,0.6322790455103533,0.9912526614765369,2.1335695145193156,2.0012966174458633,35.80064226073206,0.23999977111816406,-0.6234721705693076,-0.8225000858306881,-2.2394333048437414,0.5944331331823651,-1.5309666953372147,-0.1140334763241615,1.137611853689279,51.13633531184604,11.462457694035187,0.7084666095065263,5,0.5550003051757812,0.934999942779541,2.5625,2.6600003242492676,1.9800004959106463,2,0.17073168113281478,1.2222163353537066,10.520000457763672,-1.2222281091219278,10.369999885559082,-1.8965526313193264,10.4399995803833,0.17073168113281478
1651,2005-05-05,10.93000030517578,11.029999732971193,10.800000190734863,10.800000190734863,236221.0,0.025328373511113833,-2.5384513809925813,0.8125014901175294,42.857150966616835,31.783645154711184,0.23842221354057003,0.6481594126666206,1.8165613350973473,1.728274998994797,35.59433497025274,0.3699998855590838,-0.5574150776889617,-0.48499965667724787,-1.8702375260186148,0.9002382126641191,-1.1776185913479313,0.2076192779934356,0.7723546961483443,87.80494329124718,42.6345305809063,0.6926189346706831,5,0.25499963760376154,0.6649994850158709,2.29249954223633,2.3899998664855975,1.8800001144409197,3,0.1509606196212947,-2.0,10.65999984741211,1.2222163353537066,10.520000457763672,-1.2222281091219278,10.369999885559082,0.1509606196212947
1652,2005-05-06,10.979999542236328,11.09000015258789,10.829999923706056,10.829999923706056,207182.0,0.004574495486232788,-2.4666785346439557,1.1538422037193286,46.56249562278364,32.27889388373905,0.017856565674577496,0.5092836414991524,1.7062710183505345,1.6803048206134061,36.22755980830822,0.26000022888183416,-0.5583306376176793,-0.3620004177093499,-1.6716182748789148,0.947617439460215,-1.0168093462941332,0.29280851087543347,0.6328141612971674,85.333251953125,35.22349916899391,0.6548089285847826,5,-0.024999618530273438,0.6150002479553223,2.250000476837158,2.340000629425049,2.050000190734865,4,0.13843356294476572,-2.5384513809925813,10.93000030517578,-2.0,10.65999984741211,1.2222163353537066,10.520000457763672,0.13843356294476572
1653,2005-05-09,11.0,11.09000015258789,10.829999923706056,11.0,116076.0,0.001821535391393958,1.888886534141463,0.0,46.72897140729944,33.472538990143526,-0.18459403557978682,0.4019941612891955,1.6185212076954745,1.6619913124215593,36.82062235268796,0.26000022888183416,-0.5863254817338763,-0.2734999656677246,-1.4972177751881262,0.9502178438526769,-0.8853588704279254,0.33835893909247616,0.5286448836103048,87.83781345609101,32.60803166037784,0.6118589047602007,5,-0.2049999237060547,0.4699997901916504,2.232499837875366,2.320000171661377,2.2100000381469727,0,0.09636367451060912,-2.4666785346439557,10.979999542236328,-2.5384513809925813,10.93000030517578,-2.0,10.65999984741211,0.09636367451060912
1654,2005-05-10,10.81999969482422,11.09000015258789,10.710000038146973,11.09000015258789,228492.0,-0.016363664106889053,1.8148108902358044,-100.0,34.14634875759869,33.90740432782924,-0.14003040720975157,0.49224431734869256,1.7169675709005698,1.841371629741369,37.38947904458055,0.38000011444091797,-0.6727601638357346,-0.38050026893615474,-1.5228980958410947,0.7618975579687852,-0.9516991823886247,0.19069864451631524,0.6295264980582846,54.237222383862196,0.8608680633053893,0.57119891345247,5,-0.16999959945678889,0.5900001525878888,2.2625005245208722,2.5000004768371564,2.0500001907348615,1,0.13585954791957944,1.888886534141463,11.0,-2.4666785346439557,10.979999542236328,-2.5384513809925813,10.93000030517578,0.13585954791957944
1655,2005-05-11,10.640000343322754,10.960000038146973,10.619999885559082,10.850000381469727,146336.0,-0.016635800053448224,-1.719990844761487,0.7777766004040798,28.620690789149165,34.44483795964192,-0.004387257884951978,0.6056340134217244,1.8193770003100393,2.0185803009345946,37.04211081571071,0.3400001525878906,-0.769890239743031,-0.49849963188171387,-1.6200263332531772,0.6230270694897495,-1.0592629825674464,0.06226371880401871,0.7351542802756192,4.255414127763879,-41.6878810792007,0.5607633506857318,5,0.009999752044677734,0.7699995040893555,2.442499876022339,2.679999828338623,2.229999542236328,2,0.15695488932403756,1.8148108902358044,10.81999969482422,1.888886534141463,11.0,-2.4666785346439557,10.979999542236328,0.15695488932403756
1656,2005-05-12,10.600000381469727,10.710000038146973,10.4399995803833,10.699999809265137,896826.0,-0.003759394789693782,3.5000119209403238,0.47618766490615394,22.992706827264513,34.349778925761996,0.05731700048559851,0.5767561302816855,1.7900386565647075,2.055209318058729,36.75835956940676,0.2700004577636719,-0.8186182422939812,-0.4759995937347412,-1.5695480580721934,0.617548870602711,-1.0227738259034673,0.0707746384339849,0.7052449670015619,24.61548619007446,-15.207522224278033,0.5467742321687257,5,0.11499977111816406,0.8099994659423828,2.4749999046325684,2.7199997901916504,2.539999961853029,3,0.1924528196639721,-1.719990844761487,10.640000343322754,1.8148108902358044,10.81999969482422,1.888886534141463,11.0,0.1924528196639721
1657,2005-05-13,11.18000030517578,11.18000030517578,10.550000190734863,10.649999618530273,571430.0,0.05471697196539482,1.3773558424172285,-5.300037193511145,36.890248068736625,35.78445046065644,-0.4544669783016282,-0.02251249618935347,1.1508461472589797,1.4754962334448383,35.13318113298119,0.6300001144409162,-0.772582626835943,0.11550030708312775,-0.9680508063094848,1.1990514204757403,-0.42627524961317853,0.657275863779434,0.05953032467605013,100.0,62.98609021083341,0.5417755566963062,5,-0.41499996185302557,0.2299995422363299,1.8249998092651385,2.2500000000000018,2.0,4,0.14579607065719946,3.5000119209403238,10.600000381469727,-1.719990844761487,10.640000343322754,1.8148108902358044,10.81999969482422,0.14579607065719946
1658,2005-05-16,11.050000190734863,11.18000030517578,10.93000030517578,11.0600004196167,160431.0,-0.011627916895559753,1.0000000000000284,-0.018868331935812468,40.87837914030771,36.98016257939669,-0.24346826047828607,0.10084416949963959,1.2189226405244824,1.606307525381098,32.968297595621976,0.25,-0.6583049750775842,-0.006999826431274059,-1.0886768260014517,1.0746771731389035,-0.5478383262163629,0.5338386733538147,-0.8400001525878906,82.43243417398372,44.10656057963517,0.5408384997850887,5,-0.24000024795532227,0.2999997138977051,1.8399999141693115,2.380000114440918,2.2200002670288086,0,0.17918547584248068,1.3773558424172285,11.18000030517578,3.5000119209403238,10.600000381469727,-1.719990844761487,10.640000343322754,0.17918547584248068
1659,2005-05-17,10.949999809265137,11.199999809265137,10.90999984741211,11.15999984741211,251711.0,-0.00904980812159395,1.0,20.999523173755485,50.627609386228904,38.922733440665056,-0.084996255262622,0.19011452995743383,1.261008234794737,1.7059071369007004,31.37915127549204,0.28999996185302734,-0.5354566324839443,-0.09400019645690882,-1.1741833589238073,0.9861829660099897,-0.6340917776903581,0.4460913847765404,-0.7205997657775871,67.10527306448091,22.942851355549948,0.5400915812334492,5,-0.13000011444091797,0.36500024795532227,1.8900001049041748,2.4800004959106445,2.6599998474121076,1,0.20639271856147245,1.0000000000000284,11.050000190734863,1.3773558424172285,11.18000030517578,3.5000119209403238,10.600000381469727,0.20639271856147245
1660,2005-05-18,11.0,11.119999885559082,10.949999809265137,11.119999885559082,640476.0,0.004566227543908896,1.833337306980108,0.5714279226706509,62.376234819113535,41.09152053538691,-0.09129627908410853,0.08708540517090846,1.1573158926037763,1.6557928561899296,31.236960578855182,0.1700000762939453,-0.39921749800436146,-0.007500028610229137,-1.0382866547604408,1.0232865975399825,-0.5228933416853341,0.5078932844648758,-0.7317759658813472,73.6842435482697,23.737695924803276,0.5153933130751054,5,-0.18000030517578125,0.24499988555908203,1.815000057220459,2.4300003051757812,2.6700000762939453,2,0.16999998959628027,1.0,10.949999809265137,1.0000000000000284,11.050000190734863,1.3773558424172285,11.18000030517578,0.16999998959628027
1661,2005-05-19,10.989999771118164,11.100000381469727,10.90999984741211,11.100000381469727,456150.0,-0.0009091117165305196,2.454535996670828,0.9166726271368285,63.959393811767974,43.02450922305184,-0.08033854514715344,0.028448914273043968,1.1217497465338155,1.6651406757908163,31.243540253340775,0.1900005340576172,-0.30074976342508997,0.026999759674072976,-0.918507055661669,0.972506575009815,-0.44575364799379713,0.4997531673419431,-0.6845047059936515,67.69228286290263,12.386098314962133,0.472753407667871,5,-0.1700000762939453,0.22500038146972656,1.5475001335144043,2.210000514984131,2.3299999237060565,3,0.17106461816146523,1.833337306980108,11.0,1.0,10.949999809265137,1.0000000000000284,11.050000190734863,0.17106461816146523
1662,2005-05-20,10.970000267028807,11.029999732971193,10.890000343322754,11.0,142599.0,-0.0018197911288330149,2.1111252397451774,0.2727233319461945,65.62500931322535,45.12406899037694,-0.06918180778306215,-0.041079952468200176,1.092754324360909,1.6834068306747572,32.22479869747074,0.13999938964843928,-0.21791029928591854,0.06250023841857733,-0.7238537922643875,0.8488542691015422,-0.3306767769229051,0.45567725376005974,-0.6287250121386698,25.806471460477248,-33.6857736572738,0.39317701534148214,5,-0.15000057220458807,0.2449998855590838,1.4974997043609637,2.22499990463257,2.0799999237060582,4,0.1978122172718677,2.454535996670828,10.989999771118164,1.833337306980108,11.0,1.0,10.949999809265137,0.1978122172718677
1663,2005-05-23,11.1899995803833,11.279999732971193,11.0600004196167,11.06999969482422,461915.0,0.02005463154050413,-2.1428824447033272,-4.000031789426541,66.83415881322588,48.756047885446634,-0.2898792807286288,-0.34575106637835695,0.8294972601754136,1.4592634039616144,32.67980060170992,0.30999946594238637,-0.19052209717177604,0.3249995708465576,-0.27294427583858294,0.9229434175316982,0.02602764750398734,0.6239714941891279,-0.8143753433181633,76.92300168238158,12.709293369569394,0.29897192334257044,5,-0.3299999237060547,0.025000572204589844,0.9575002193450928,1.7500004768371582,1.9000005722045898,0,0.17783742622127185,2.1111252397451774,10.970000267028807,2.454535996670828,10.989999771118164,1.833337306980108,11.0,0.17783742622127185
1664,2005-05-24,11.489999771118164,11.529999732971193,11.300000190734865,11.399999618530273,599239.0,0.026809669524990865,1.705875753121823,0.7500019868233984,69.30232723188662,53.27622971241745,-0.5418238564450224,-0.6889499857026458,0.4885110793328167,1.1588972456458801,31.743817831660227,0.3400001525878924,-0.17407777318403994,0.6299997806549076,0.05640548083483132,1.2035940804749838,0.34320263074486945,0.9167969305649457,-1.060113004298664,93.74999999999974,26.73031149552142,0.28679714991003846,5,-0.505000114440918,-0.27499961853027344,0.4375002384185791,1.2750005722045898,1.9300003051757812,1,0.15491738225441964,-2.1428824447033272,11.1899995803833,2.1111252397451774,10.970000267028807,2.454535996670828,10.989999771118164,0.15491738225441964
1665,2005-05-25,11.470000267028807,11.6899995803833,11.369999885559082,11.5600004196167,244192.0,-0.0017406009127719502,-1.2068874799400173,-1.0000000000000198,64.21053529776992,57.8559884313625,-0.43774049723743325,-0.6594431498365889,0.4745066352750502,1.1844782889803849,30.476250496368184,0.31999969482421875,-0.15864958110750216,0.5825002670288075,-0.052641626003783415,1.2176421600613985,0.26492932051251117,0.9000712135451039,-0.9521044629171715,72.50005960470139,7.774568233608875,0.31757094651629564,5,-0.3500003814697248,-0.2550001144409162,0.45749974250793635,1.295000076293947,1.8299999237060582,2,0.18657361288822227,1.705875753121823,11.489999771118164,-2.1428824447033272,11.1899995803833,2.1111252397451774,10.970000267028807,0.18657361288822227
1666,2005-05-26,11.729999542236328,11.779999732971193,11.40999984741211,11.40999984741211,192570.0,0.022667765401445106,-1.3125014901175516,-3.5555461365658605,67.77252277294309,61.28735228738543,-0.5817722936870151,-0.8670218662263753,0.1821787960303176,0.9337048321695178,28.575113868126934,0.3699998855590838,-0.07630037215077579,0.7809995651245121,0.07015438983892786,1.4918447404100963,0.42557697748171996,1.1364221527673042,-1.094893360497526,94.38199718826597,30.93048740207925,0.3554225876427918,5,-0.39499950408935547,-0.5149993896484375,0.16000056266784668,1.0350008010864258,1.4600000381469727,3,0.16538794627162923,-1.2068874799400173,11.470000267028807,1.705875753121823,11.489999771118164,-2.1428824447033272,11.1899995803833,0.16538794627162923
1667,2005-05-27,12.100000381469727,12.100000381469727,11.68000030517578,11.829999923706055,358689.0,0.03154312478028087,2.1111064016163117,0.8437522351763107,72.35773965146677,64.78505901084756,-0.9024492792751673,-1.166068039811874,-0.20942535886954516,0.5761330308892347,26.655209964765163,0.4200000762939471,0.057360848243261486,1.0680003643035896,0.2309479551653979,1.9050527734417813,0.6494741597344937,1.4865265688726854,-1.3275069735830378,100.0,37.995987274437795,0.41852620456909584,5,-0.6050000190734863,-0.8850002288818359,-0.24500036239624023,0.6649999618530273,1.239999771118164,4,0.10082638635473384,-1.3125014901175516,11.729999542236328,-1.2068874799400173,11.470000267028807,1.705875753121823,11.489999771118164,0.10082638635473384
1668,2005-05-30,11.979999542236328,12.09000015258789,11.920000076293945,11.979999542236328,197191.0,-0.009917424417371978,-1.833359824522364,0.0,74.16666732894052,67.40050989337107,-0.7114739273630448,-0.9689439054611899,-0.11705860254151546,0.7078316311835042,24.631552068808865,0.18000030517578125,0.2175335974617827,0.8674995422363274,-0.010173634541766674,1.7451727190144215,0.42866295384728126,1.3063361306253736,-1.0216551580480147,84.99989867212801,21.104086736966252,0.438836588389047,5,-0.4849991798400879,-0.7949995994567871,-0.14249944686889648,0.7850008010864258,1.2900009155273438,0,0.08931558342103219,2.1111064016163117,12.100000381469727,-1.3125014901175516,11.729999542236328,-1.2068874799400173,11.470000267028807,0.08931558342103219
1669,2005-05-31,11.859999656677244,12.050000190734865,11.850000381469727,12.0,315392.0,-0.010016685320898056,-1.5000149012642454,-100.0,76.06835969658476,68.92185710197899,-0.5015601203883016,-0.7835820219303589,-0.03342692862947949,0.8399082626996641,22.45353858569661,0.1999998092651385,0.3018491866955557,0.680499696731566,-0.2112040080585249,1.5722034015216568,0.23464784433652142,1.1263515491266105,-0.7418234328695323,67.12321071876923,-4.138391578266692,0.44585185239504527,5,-0.3649992942810041,-0.7049994468688947,-0.05749964714050115,0.9050006866455096,1.6400003433227557,1,0.10370999422568694,-1.833359824522364,11.979999542236328,2.1111064016163117,12.100000381469727,-1.3125014901175516,11.729999542236328,0.10370999422568694
1670,2005-06-01,12.479999542236328,12.5,11.949999809265135,12.039999961853027,556288.0,0.05227655172907375,1.2916650937679508,-3.1428464383757206,82.19176561037433,70.94767619071301,-0.9940827169280162,-1.3283460053892675,-0.6794718598948037,0.22868745895844356,21.089863417805695,0.6400003433227557,0.3979659150848054,1.2094995975494385,0.18017253443790793,2.238826660660969,0.6948360659936732,1.7241631291052038,-1.224367936355934,98.16509587487795,20.135458298636962,0.5146635315557656,6,-0.7849993705749512,-1.1249995231628418,-0.6924993991851807,0.2850008010864258,0.7200002670288068,2,0.07532055837633278,-1.5000149012642454,11.859999656677244,-1.833359824522364,11.979999542236328,2.1111064016163117,12.100000381469727,0.07532055837633278
1671,2005-06-02,12.579999923706055,12.600000381469727,12.350000381469727,12.5,435299.0,0.008012851373214724,3.1666375268219027,0.18181818181818182,78.68851049393277,72.39917632190273,-0.9441056781932797,-1.3685613385192124,-0.8087608131655522,0.13446433149450243,20.557137877713146,0.25,0.4775857437659212,1.2269999980926514,0.057617100371565755,2.396382895813737,0.6423085492321086,1.8116914469531942,-1.125269374766523,97.8260373798837,21.642932153469104,0.5846914488605425,6,-0.7499995231628418,-1.174999713897705,-0.807499885559082,0.18000030517578125,0.810000419616701,3,0.05723372586608888,1.2916650937679508,12.479999542236328,-1.5000149012642454,11.859999656677244,-1.833359824522364,11.979999542236328,0.05723372586608888
1672,2005-06-03,12.5,12.630000114440918,12.449999809265135,12.510000228881836,349209.0,-0.00635929445081318,-2.2727146622276972,-0.12500298023508094,80.33471968563055,73.8992386410588,-0.6976131192367117,-1.232014088776177,-0.7595829342670886,0.22063332585804574,20.18254325802515,0.18000030517578303,0.5311828606649929,1.0710000514984124,-0.19027562120305497,2.3322757241998797,0.4403622151476796,1.7016378878491452,-0.8391208812050337,83.33331295567002,7.6126834458049615,0.6306378363507336,6,-0.5349998474121094,-1.0799999237060547,-0.997499942779541,-0.009999752044677734,1.2299995422363281,4,0.05519996643066416,3.1666375268219027,12.579999923706055,1.2916650937679508,12.479999542236328,-1.5000149012642454,11.859999656677244,0.05519996643066416
1673,2005-06-06,12.0600004196167,12.449999809265135,12.0,12.449999809265135,290307.0,-0.03519996643066403,1.307694941116644,38.99904634751079,70.32968491713154,74.01338949497492,-0.1354720914363341,-0.746820057972311,-0.3561537160528747,0.6598352330490691,19.307323760704993,0.5,0.5797362349569681,0.5780004501342777,-0.6963884127997915,1.8523893130683469,-0.05919398133275777,1.2151948816013132,-0.20529710169254223,26.92309103068998,-47.826529269230754,0.6371944314670346,6,-0.06000041961669922,-0.5750002861022949,-0.6500003337860107,0.3449997901916504,1.6799993515014648,0,0.10613596089840538,-2.2727146622276972,12.5,3.1666375268219027,12.579999923706055,1.2916650937679508,12.479999542236328,0.10613596089840538
1674,2005-06-07,12.289999961853027,12.31999969482422,12.010000228881836,12.15999984741211,309518.0,0.019071271495332054,2.2631594797945658,-0.33333414844086384,72.16495622436582,74.89721404237446,-0.2682690232431888,-0.9075761232675088,-0.6179035895112577,0.4260562181382159,18.18415293687738,0.3099994659423846,0.6406907232511667,0.7344999790191657,-0.5486616353766394,2.017661593414971,0.09291917182126319,1.3760807862170683,-0.28999996185302734,50.000000000000135,-23.856435088822188,0.6415808071979026,6,-0.26999998092651367,-0.7999997138977051,-0.8799998760223389,0.11500024795532227,1.5,1,0.07973966631020923,1.307694941116644,12.0600004196167,-2.2727146622276972,12.5,3.1666375268219027,12.579999923706055,0.07973966631020923
1675,2005-06-08,12.3100004196167,12.470000267028807,12.1899995803833,12.220000267028807,116200.0,0.0016273765521359618,-2.733304511469383,0.6923082566115384,72.60275762196657,75.43390680337707,-0.1749865290214565,-0.8390689728143528,-0.6633066298197754,0.40171553409335026,16.97055671752053,0.28000068664550604,0.6899530579853934,0.6710004329681389,-0.578216502180819,1.9202173681170969,0.04639196539365997,1.295608900542618,-0.3100004196166992,49.20640687371992,-24.37927519087389,0.6246084675744786,6,-0.1550002098083496,-0.7750005722045898,-0.9000003337860107,0.09499979019165039,1.859999656677246,2,0.09666933710960457,2.2631594797945658,12.289999961853027,1.307694941116644,12.0600004196167,-2.2727146622276972,12.5,0.09666933710960457
1676,2005-06-09,12.640000343322756,12.779999732971193,12.199999809265135,12.3100004196167,708702.0,0.02680746648718091,-1.1090862431899118,3.6666596024243954,75.85139803360002,75.82209106805854,-0.40490842331110244,-1.062896305255487,-1.0173325431421318,0.07547744821288127,15.626322903679707,0.5799999237060582,0.7219960385963997,0.899000358581544,-0.32591472417499645,2.1239154413380845,0.2865428172032747,1.5114578999598134,-0.6300001144409197,82.05135415685996,2.321876132506091,0.6124575413782699,6,-0.3250002861022967,-1.0300006866455096,-1.2350003719329852,-0.23500013351440607,1.3399991989135724,3,0.044303754013599095,-2.733304511469383,12.3100004196167,2.2631594797945658,12.289999961853027,1.307694941116644,12.0600004196167,0.044303754013599095
1677,2005-06-10,12.8100004196167,12.890000343322756,12.5,12.760000228881836,747050.0,0.013449372759214206,2.7142883093173507,0.15151576452908624,75.47170886425191,75.96709568309313,-0.5180858934458428,-1.1642092302065663,-1.208911428147669,-0.09149045328958039,15.663690093047139,0.3900003433227557,0.7851846714981701,0.9875004291534424,-0.29576652264278813,2.270767380949673,0.34586695325532624,1.6291339050515585,-0.6460002899169925,91.01124799487356,10.475396007455501,0.6416334758981154,6,-0.440000057220459,-1.1450004577636719,-1.4200005531311035,-0.4050002098083496,1.1199998855590803,4,0.045277119805388066,-1.1090862431899118,12.640000343322756,-2.733304511469383,12.3100004196167,2.2631594797945658,12.289999961853027,0.045277119805388066
1678,2005-06-13,13.029999732971193,13.0600004196167,12.699999809265135,12.800000190734865,253314.0,0.017174028582980894,1.4827549919760497,4.599973297221004,74.83871364692813,75.8304683442424,-0.640874151780622,-1.2946432989367107,-1.4390290513725876,-0.301399340054914,15.813628548008598,0.3600006103515643,0.8291962531857173,1.10849976539612,-0.22822495205655713,2.445224482848797,0.4401374066697823,1.7768621241224576,-0.8299999237060582,97.14279226706526,17.523377584214614,0.6683623587263382,6,-0.5249996185302752,-1.2799997329711932,-1.7549998760223406,-0.6249995231628436,0.9499998092651349,0,0.05372216604838842,2.7142883093173507,12.8100004196167,-1.1090862431899118,12.640000343322756,-2.733304511469383,12.3100004196167,0.05372216604838842
1679,2005-06-14,13.210000038146973,13.350000381469727,12.949999809265135,13.050000190734865,280039.0,0.013814298454688734,-1.2222216335353586,0.695652895029266,76.68711118028011,75.21884007423193,-0.6808355104561716,-1.3667213351024365,-1.6272646647767104,-0.47351318748524207,16.105255563475513,0.4000005722045916,0.8337420309371417,1.175500059127808,-0.19705011682955664,2.5480502350851726,0.48922497114912566,1.8617751471064903,-0.8380001068115241,87.93101322071215,7.104905252720485,0.6862750879786822,6,-0.5349998474121094,-1.315000057220459,-2.077500104904175,-0.804999828338623,1.0,1,0.04012110003336056,1.4827549919760497,13.029999732971193,2.7142883093173507,12.8100004196167,-1.1090862431899118,12.640000343322756,0.04012110003336056
1680,2005-06-15,12.869999885559082,13.239999771118164,12.869999885559082,13.170000076293945,359273.0,-0.025738088690844818,-1.4666643354642643,-1.8750029802351018,67.06586775054285,73.92743532496638,-0.3125656258328924,-0.9269684944277721,-1.2986532863425317,-0.12640590103814375,16.320278556099698,0.36999988555908203,0.8395231256680393,0.7419999122619636,-0.5879404377942183,2.0719402623181455,0.07702973723387352,1.4069700872900537,-0.30239986419677756,58.26084721066993,-19.989217973074666,0.6649701750280906,6,-0.19499969482421875,-0.9749999046325684,-1.8399999141693115,-0.4649996757507324,1.329999923706053,2,0.07148407804775836,-1.2222216335353586,13.210000038146973,1.4827549919760497,13.029999732971193,2.7142883093173507,12.8100004196167,0.07148407804775836
1681,2005-06-16,12.869999885559082,13.09000015258789,12.579999923706055,13.09000015258789,375564.0,0.0,3.636360089645277,0.7333337571883156,62.962953448816734,71.99723907643151,-0.29849278592693373,-0.8209948784660916,-1.3064083255055792,-0.12497478221046698,16.146263901880243,0.5100002288818359,0.855796927326729,0.6479999065399173,-0.6069121875073122,1.902912000587147,0.020543859516303442,1.2754559535635313,0.48000049591064453,43.5293787656094,-30.648840280061883,0.6274560470236147,6,-0.19499969482421875,-0.9749999046325684,-1.8399999141693115,-0.4649996757507324,1.1999998092651385,3,0.10101011672840365,-1.4666643354642643,12.869999885559082,-1.2222216335353586,13.210000038146973,1.4827549919760497,13.029999732971193,0.10101011672840365
1682,2005-06-17,13.140000343322756,13.18000030517578,12.960000038146973,13.039999961853027,444942.0,0.02097905673384126,1.4444432670707699,-0.45454663678491575,68.5897571095353,71.80391376447639,-0.5231800096840136,-0.9698115976961148,-1.5863443480881454,-0.3935562736185414,15.979622908711477,0.31000041961669744,0.7941097743575689,0.8095003604888937,-0.36210197023648405,1.9811026912142715,0.22369919512620484,1.3953015258515826,0.19460002899169737,72.7272839867033,-0.07867533071414812,0.5858011653626888,6,-0.46000003814697443,-1.1900000572204608,-2.0775003433227557,-0.7350001335144061,0.8299999237060511,4,0.06392687800350227,3.636360089645277,12.869999885559082,-1.4666643354642643,12.869999885559082,-1.2222216335353586,13.210000038146973,0.06392687800350227
1683,2005-06-20,13.18000030517578,13.34000015258789,12.949999809265135,13.300000190734865,262939.0,0.003044137047785611,2.900007152564212,-1.1999942779759436,71.71053725431514,71.75342276780407,-0.4331509290976854,-0.8991831888580908,-1.6337632768933137,-0.43971416488184367,16.70854787080018,0.3900003433227557,0.7554214246740347,0.7500002861022939,-0.34956915948236045,1.8495697316869482,0.20021556330996582,1.299785008894622,-0.6000003814697248,77.92208113905778,4.215644731894528,0.5497847227923273,6,-0.4100003242492658,-1.0599999427795392,-2.092500209808348,-0.8250002861022931,0.719999313354494,0,0.05690439928938962,1.4444432670707699,13.140000343322756,3.636360089645277,12.869999885559082,-1.4666643354642643,12.869999885559082,0.05690439928938962
1684,2005-06-21,13.270000457763672,13.329999923706055,13.18000030517578,13.18000030517578,352928.0,0.006828539491956498,-2.3333192048488036,-0.7500019868233799,65.73706859539365,70.9905684315182,-0.41294445549494796,-0.8948733422053898,-1.7273881320060802,-0.5347727315590998,18.190769198107738,0.1499996185302752,0.7224766980224366,0.7510004043579102,-0.3158771583427207,1.817877967058541,0.21756162300759563,1.2844391857082247,-0.674800529479981,90.78951661275062,19.343447715231065,0.5334387813503153,6,-0.49500036239624023,-1.1500000953674316,-2.190000534057617,-1.1450004577636719,-0.26000022888183594,1,0.05350407384931688,2.900007152564212,13.18000030517578,1.4444432670707699,13.140000343322756,3.636360089645277,12.869999885559082,0.05350407384931688
1685,2005-06-22,13.609999656677244,13.720000267028807,13.270000457763672,13.270000457763672,588813.0,0.025621641837597187,-1.6470639384037034,3.777762471919543,68.72727436664731,70.19899913519012,-0.6136812726846426,-1.1239546114946481,-2.0542407904198647,-0.8830141025442071,19.93542744712358,0.44999980926513494,0.756475813240403,0.9839996337890611,-0.06906421179442468,2.037063479372547,0.4574677109973191,1.510531556580803,-0.9999037239074688,90.35082655931976,21.32286679475456,0.5265319227917424,6,-0.49999952316284,-1.304999351501463,-2.5424997806549055,-1.574999809265135,-1.0799999237060511,2,0.04408526058818518,-2.3333192048488036,13.270000457763672,2.900007152564212,13.18000030517578,1.4444432670707699,13.140000343322756,0.04408526058818518
1686,2005-06-23,13.670000076293945,13.81999969482422,13.609999656677244,13.720000267028807,455857.0,0.004408554087454553,-1.470573715773107,-0.14705973100710604,71.42857641901871,69.74976219683087,-0.5724058880062657,-1.0868883541376775,-2.0991592772079777,-0.9428482366026376,21.599888049573607,0.2100000381469762,0.7709510276439602,0.9470000267028809,-0.11590766302893662,2.0099077164346983,0.415546181836973,1.4784538715687887,-1.0155079701538092,82.75866226880233,14.898282458974691,0.5314538448659085,6,-0.4700002670288086,-1.315000057220459,-2.637500286102295,-1.684999942779541,-1.0299997329711896,3,0.03877101170542763,-1.6470639384037034,13.609999656677244,-2.3333192048488036,13.270000457763672,2.900007152564212,13.18000030517578,0.03877101170542763
1687,2005-06-24,13.31999969482422,13.5,13.260000228881836,13.449999809265135,220586.0,-0.025603539101413997,1.0869500317199687,2.599992370634594,73.86361953312596,69.64141840640842,-0.15919532632683797,-0.6754321130619712,-1.7236483386377035,-0.6009422948107552,22.209659730547592,0.4099998474121094,0.7798874179679398,0.5359996795654318,-0.5163441374682041,1.5883434965990677,0.009827771048614764,1.0621715880822489,-0.5955771333630402,42.528728072339185,-29.249609156212678,0.5261719085168179,6,-0.11999988555908381,-0.9649996757507342,-2.302499771118166,-1.4299998283386248,-0.7299995422363299,4,0.05630630759634547,-1.470573715773107,13.670000076293945,-1.6470639384037034,13.609999656677244,-2.3333192048488036,13.270000457763672,0.05630630759634547
1688,2005-06-27,13.050000190734865,13.390000343322756,13.0,13.149999618530273,223293.0,-0.02027023350415469,-2.900007152564212,0.7692256904962843,64.17910713319844,68.2516401789549,0.12732967331814038,-0.33851662368505053,-1.4239797581897111,-0.34627794883796525,22.59833714820435,0.3900003433227557,0.739606732069241,0.21250014305114995,-0.7745075551298903,1.1995078412321902,-0.2810037060393711,0.706003992141671,-0.25984300127190174,6.097586505271001,-65.60856136209813,0.4935038490905204,6,0.14999961853027166,-0.6100001335144061,-2.0325002670288104,-1.1649999618530291,-0.3600006103515643,0,0.07049808910708788,1.0869500317199687,13.31999969482422,-1.470573715773107,13.670000076293945,-1.6470639384037034,13.609999656677244,0.07049808910708788
1689,2005-06-28,13.09000015258789,13.18000030517578,12.90999984741211,12.90999984741211,319329.0,0.003065131131678056,-1.9999999999999802,-1.8000133515168597,64.44444051985852,67.96037048665663,0.07656976842066854,-0.2968636430341789,-1.433556515138985,-0.40137648139292637,23.14231025065189,0.2700004577636701,0.6914741116938519,0.19100008010864222,-0.6867937045508992,1.0687938647681836,-0.24789681222112847,0.6298969724384129,-0.23805241280325262,19.780256632753545,-52.50938409911109,0.43889689232977064,6,0.1099996566772461,-0.5300002098083478,-2.0525002479553223,-1.2750000953674316,-0.3299999237060547,1,0.06187925565319774,-2.900007152564212,13.050000190734865,1.0869500317199687,13.31999969482422,-1.470573715773107,13.670000076293945,0.06187925565319774
1690,2005-06-29,13.420000076293945,13.5,13.149999618530273,13.25,388309.0,0.025210077911329343,1.121214923561541,0.9444432670707413,64.44444051985849,68.12498016121684,-0.18685817936015958,-0.582705940615778,-1.7454350484001537,-0.7437512903917298,22.959570872937917,0.4099998474121094,0.6396319715124399,0.4739999771118164,-0.40997176204915675,1.3579717162727896,0.03201410753132983,0.915985846692303,-0.5100002288818359,56.043990593206374,-14.390775938828995,0.4419858695804863,6,-0.05500030517578125,-0.8250002861022949,-2.320000171661377,-1.695000171661377,-0.8699998855590803,2,-0.03055140425344427,-1.9999999999999802,13.09000015258789,-2.900007152564212,13.050000190734865,1.0869500317199687,13.31999969482422,-0.03055140425344427
1691,2005-06-30,13.300000190734865,13.5,13.149999618530273,13.420000076293945,220260.0,-0.008941869215862153,1.5000051089744244,-0.7058813629682715,59.2452800312086,67.08670493029165,0.0006165841298972907,-0.4279404676681189,-1.6131702643470671,-0.6375884164527061,22.574893057437606,0.35000038146972656,0.5572103722348469,0.3180000782012957,-0.5618466293099544,1.1978467857125459,-0.12192327555432847,0.7579234319569199,-0.3900003433227557,66.10173601008663,-1.6587694070312011,0.43992335375562486,6,0.064999580383299,-0.685000419616701,-2.1325001716613787,-1.5750002861022967,-1.170000076293947,3,-0.05789477043015945,1.121214923561541,13.420000076293945,-1.9999999999999802,13.09000015258789,-2.900007152564212,13.050000190734865,-0.05789477043015945
1692,2005-07-01,13.1899995803833,13.289999961853027,13.029999732971193,13.079999923706055,219469.0,-0.00827072246421423,-1.4761922062116226,-0.9166646798432929,53.14960216025925,65.02437880872988,0.13237621944491273,-0.2778414306932966,-1.4983776746374886,-0.5455580285923158,21.991470274641966,0.2700004577636719,0.5338588051048454,0.17349948883056676,-0.6805007928789042,1.0274997705400377,-0.2535006520241687,0.6004996296853022,-0.22539974212646463,47.457569585879156,-15.901112276216573,0.42700014085473514,7,0.17500019073486328,-0.4399995803833008,-1.9149994850158691,-1.5399994850158691,-1.0299997329711914,4,-0.041698199739029995,1.5000051089744244,13.300000190734865,1.121214923561541,13.420000076293945,-1.9999999999999802,13.09000015258789,-0.041698199739029995
1693,2005-07-04,13.34000015258789,13.350000381469727,13.06999969482422,13.25,85077.0,0.011372295449324943,4.0908933277846815,0.8181857589970782,52.589642493883765,63.56355368633989,0.008334915595925807,-0.34470398228380716,-1.6404549318818038,-0.7179485124721658,22.797064954744698,0.28000068664550604,0.5392959194678504,0.2595000743865974,-0.4763623250454607,0.9953624738186555,-0.10843112532943167,0.6274312741026264,-0.32407632293701205,72.88138880806905,12.109170435502485,0.3679311997160295,7,0.024999618530273438,-0.505000114440918,-1.9849998950958252,-1.700000286102295,-1.3600006103515625,0,-0.0562218884123854,-1.4761922062116226,13.1899995803833,1.5000051089744244,13.300000190734865,1.121214923561541,13.420000076293945,-0.0562218884123854
1694,2005-07-05,13.270000457763672,13.31999969482422,13.15999984741211,13.220000267028807,167362.0,-0.005247353375077646,1.133350287694286,0.5555567329292784,58.928581311991486,62.474810013600354,0.08754042088697744,-0.20819494082650003,-1.5486749047308663,-0.6711327560810307,23.64619497238553,0.18000030517578125,0.500023165284448,0.1405003547668464,-0.49776932888427794,0.7787700384179708,-0.17863448705871576,0.4596351965924086,-0.2400007247924787,51.06395498659766,-9.611773917239027,0.31913484182556257,7,0.09499931335449219,-0.4350004196166992,-1.9300003051757812,-1.6300005912780762,-0.9200000762939453,1,-0.0437076757628172,4.0908933277846815,13.34000015258789,-1.4761922062116226,13.1899995803833,1.5000051089744244,13.300000190734865,-0.0437076757628172
1695,2005-07-06,13.5,13.510000228881836,13.289999961853027,13.300000190734865,159145.0,0.017332293466634008,1.0,3.9999809265862534,62.753037375148814,61.510861230948144,-0.17847168814730274,-0.3630872829317511,-1.7321730269984137,-0.9222561329311958,24.342010266253293,0.23999977111816406,0.45293813470866695,0.3109999179840095,-0.2181462444179001,0.8401460803859191,0.046426836783053815,0.5755729991849652,-0.4300003051757795,97.91662113538783,33.62320634996307,0.26457308120095513,7,-0.28999996185302734,-0.6150002479553223,-2.174999713897705,-1.8600001335144043,-1.2799997329711932,2,-0.054814797860604725,1.133350287694286,13.270000457763672,4.0908933277846815,13.34000015258789,-1.4761922062116226,13.1899995803833,-0.054814797860604725
1696,2005-07-07,13.199999809265135,13.449999809265135,12.75,13.199999809265135,449623.0,-0.02222223635073073,1.7999992370605398,0.0,51.19998931884759,58.99268009602833,0.05347080021132555,-0.020008060525658067,-1.3746587568555864,-0.6475741229281535,23.900197685555582,0.75,0.42397765838364343,-0.01700024604797612,-0.4788089787156835,0.44480848661973127,-0.24790461238182893,0.2139041202858767,0.6199998855590856,59.21048338724915,-3.850202565639073,0.23090436633385342,7,-0.06999969482421697,-0.28999996185302557,-1.6749997138977033,-1.5599999427795392,-0.7600002288818342,3,-0.04924239605473568,1.0,13.5,1.133350287694286,13.270000457763672,4.0908933277846815,13.34000015258789,-0.04924239605473568
1697,2005-07-08,13.390000343322756,13.479999542236328,13.279999732971193,13.350000381469727,342328.0,0.014393980060837475,-1.2222045617102681,100.0,53.9622640151408,57.857475305133036,-0.14031112689531433,-0.1732090461468072,-1.50181728417944,-0.8583725769279287,23.246878754559063,0.2799997329711932,0.35654939663953833,0.1440002918243426,-0.28162126037734225,0.5696218440260274,-0.06881048427649894,0.35681106792518413,0.4085993576049809,84.21054612896206,22.078392463220226,0.21281077610084206,7,-0.2600002288818377,-0.4800004959106463,-1.7725000381469744,-1.7700004577636737,-1.0300006866455114,4,-0.09410008936334102,1.7999992370605398,13.199999809265135,1.0,13.5,1.133350287694286,13.270000457763672,-0.09410008936334102
1698,2005-07-11,13.729999542236328,13.770000457763672,13.510000228881836,13.510000228881836,315122.0,0.02539202316623701,-1.3636458215929879,5.499988079059432,57.931019741060936,57.13376188526664,-0.41762646801887726,-0.4828321960908646,-1.7714713452776376,-1.2127732890991219,22.468150830058182,0.3800001144409162,0.27959138984162024,0.44899950027465785,-0.015209954458050845,0.9132089550073665,0.2168947729083026,0.6811042276410131,0.04762816467285447,96.0783433749584,36.01912779870105,0.23210472736635457,7,-0.4699993133544922,-0.8199996948242188,-2.03749942779541,-2.109999656677246,-1.3699998855590838,0,-0.11434812433857511,-1.2222045617102681,13.390000343322756,1.7999992370605398,13.199999809265135,1.0,13.5,-0.11434812433857511
1699,2005-07-12,13.739999771118164,13.779999732971193,13.619999885559082,13.739999771118164,197854.0,0.0007283488139291361,2.9999999999998668,0.0,52.52918446765507,55.80984454613292,-0.3640071786871104,-0.47546779188995103,-1.7143955750671402,-1.2348680211850933,21.160066780038953,0.15999984741211115,0.22046466055081027,0.4324997425079342,-0.07329286109388988,0.9382923461097583,0.17960344070702128,0.6853960443088472,-0.9899997711181641,96.116507551158,38.2412045458248,0.2528963018009123,7,-0.47499990463256836,-0.8249998092651367,-1.997499704360962,-2.1349997520446777,-1.2799997329711914,1,-0.12809317745269555,-1.3636458215929879,13.729999542236328,-1.2222045617102681,13.390000343322756,1.7999992370605398,13.199999809265135,-0.12809317745269555
1700,2005-07-13,13.789999961853027,13.789999961853027,13.390000343322756,13.75,270144.0,0.0036390241315698013,18.99999999999991,100.0,52.34374738065569,55.04300758496038,-0.39784063581460494,-0.4774911504590982,-1.6998690876057054,-1.294399670794622,19.829443403605516,0.39999961853027166,0.2143501389800626,0.43649992942810023,-0.06910113095085002,0.9421009898070505,0.1836993992386251,0.6893004596175754,-1.0193999671936034,100.0,43.402123626919305,0.25280053018947546,7,-0.5199999809265137,-0.7850003242492676,-2.0349998474121094,-2.184999942779541,-1.2299995422363281,2,-0.10442346514624656,2.9999999999998668,13.739999771118164,-1.3636458215929879,13.729999542236328,-1.2222045617102681,13.390000343322756,-0.10442346514624656
1701,2005-07-14,14.170000076293945,14.170000076293945,13.800000190734865,13.800000190734865,420903.0,0.02755620852009466,-1.0000000000000095,9.250005960470117,66.40927280680691,56.51630432346567,-0.7168360873313517,-0.7959116869655265,-2.0183007424521353,-1.6819780023775426,19.61812387855442,0.38000011444091797,0.2165757023459598,0.7515000343322757,0.1779324440343384,1.325067624630213,0.46471623918330707,1.0382838294812444,-1.3586240829467773,100.0,39.903089645501595,0.2867837951489686,7,-0.7100000381469727,-0.9850001335144043,-2.325000047683716,-2.565000057220459,-1.609999656677246,3,-0.13761466469766925,18.99999999999991,13.789999961853027,2.9999999999998668,13.739999771118164,-1.3636458215929879,13.729999542236328,-0.13761466469766925
1702,2005-07-15,13.979999542236328,14.220000267028807,13.880000114440918,14.1899995803833,331762.0,-0.013408647356006997,1.518506483185417,-0.5675678462161053,68.52587476780317,58.28699679834561,-0.4503482262904477,-0.568922839723708,-1.769282034802405,-1.5071243182536094,19.25659234597912,0.34000015258788885,0.19175931198493856,0.5194995403289795,-0.090089386217576,1.129088466875535,0.21470507705570263,0.8242940036022564,-1.0871061039123529,71.08424736705443,3.9850731827056194,0.30479446327327747,7,-0.49499940872192383,-0.6199994087219238,-2.0174996852874756,-2.3849997520446777,-1.169999122619629,4,-0.11015736854642844,-1.0000000000000095,14.170000076293945,18.99999999999991,13.789999961853027,2.9999999999998668,13.739999771118164,-0.11015736854642844
1703,2005-07-18,13.93000030517578,14.010000228881836,13.859999656677244,13.899999618530273,124840.0,-0.0035764834547734603,-1.7272679983353583,-0.142860386646737,66.6666666666666,59.14678405997618,-0.3440351613806989,-0.48470565459545334,-1.6602735659419459,-1.4759098899896603,18.553641045147035,0.15000057220459162,0.19413791833247096,0.4320003032684312,-0.19690335212621335,1.0609039586630757,0.11754847557110892,0.7464521309657535,-0.930938320555418,65.06024234819901,-7.692974640230105,0.31445182769732233,7,-0.4450001716613752,-0.5300002098083478,-1.9125001430511457,-2.335000514984129,-1.1300001144409144,0,-0.11270643317324203,1.518506483185417,13.979999542236328,-1.0000000000000095,14.170000076293945,18.99999999999991,13.789999961853027,-0.11270643317324203
1704,2005-07-19,13.979999542236328,14.050000190734865,13.880000114440918,13.970000267028807,247433.0,0.003589320600515089,1.2666590373012092,0.33330154491711117,62.49998935631231,59.118667613438795,-0.3159558034285066,-0.5046604586904841,-1.6436630975337092,-1.5497033825298754,17.843077831582555,0.1700000762939471,0.2300807325572123,0.4464995861053467,-0.20785488352610137,1.1008540557367947,0.11932235128962354,0.7736768209210698,-0.8832624950232919,71.08424736705443,-3.6263201381363928,0.3271772348157238,7,-0.49499940872192383,-0.5799994468688965,-1.8524994850158691,-2.344999313354492,-1.3699998855590838,1,-0.1158798239345249,-1.7272679983353583,13.93000030517578,1.518506483185417,13.979999542236328,-1.0000000000000095,14.170000076293945,-0.1158798239345249
1705,2005-07-20,14.210000038146973,14.260000228881836,13.829999923706055,13.979999542236328,600491.0,0.01645211040356398,1.6060555268169614,23.001716738193338,69.3616957381721,61.136634993363735,-0.48573125756667146,-0.7245539343110838,-1.7972051093944046,-1.798570144199207,16.559654565452046,0.43000030517578125,0.267049616101378,0.6465000629425042,-0.07426766379386862,1.367267789678877,0.2861161995743178,1.0068839263106906,-1.0234019333486746,89.1303942199048,12.780183046026238,0.3603838633681868,7,-0.440000057220459,-0.7899999618530273,-1.9249999523162842,-2.429999828338623,-1.7399997711181658,2,-0.12315270902900044,1.2666590373012092,13.979999542236328,-1.7272679983353583,13.93000030517578,1.518506483185417,13.979999542236328,-0.12315270902900044
1706,2005-07-21,14.199999809265135,14.470000267028807,14.140000343322756,14.369999885559082,694480.0,-0.0007037458729761692,-1.2758693264405498,-0.7391291728344461,72.44444953070733,63.19021116176002,-0.3564479173283548,-0.7091711658514157,-1.7079966760703709,-1.802576368029504,15.189888200296963,0.32999992370605113,0.2973829194307971,0.6099998474121069,-0.16424325760651293,1.3842429524307267,0.22287829490279698,0.9971213999214168,-0.9060614920584822,57.812451105590945,-21.275736254798467,0.38712155250931024,7,-0.2699995040893537,-0.6749997138977033,-1.9149997234344465,-2.4199995994567853,-1.8800001144409144,3,-0.11549291631527903,1.6060555268169614,14.210000038146973,1.2666590373012092,13.979999542236328,-1.7272679983353583,13.93000030517578,-0.11549291631527903
1707,2005-07-22,14.06999969482422,14.289999961853027,13.979999542236328,14.289999961853027,666122.0,-0.009154937759653592,1.8181822122616358,1.2941186370316942,66.36770610060881,64.12762075726533,-0.1339302578152406,-0.5482089503360843,-1.5173638600637158,-1.6850857806811792,14.681182457548015,0.3100004196166992,0.2970357102965977,0.4424997329711928,-0.3491372693532675,1.2341367352956532,0.046681231808962664,0.838318234133423,-0.6349339436389094,37.499944120675885,-40.62296165829124,0.39581850116223055,7,-0.13999938964843928,-0.45999956130981623,-1.784999608993532,-2.289999485015871,-1.6899995803833026,4,-0.10732049097079854,-1.2758693264405498,14.199999809265135,1.6060555268169614,14.210000038146973,1.2666590373012092,13.979999542236328,-0.10732049097079854
1708,2005-07-25,13.970000267028807,14.09000015258789,13.859999656677244,14.06999969482422,347324.0,-0.0071072800258978885,2.28571331257964,0.4545423019069326,65.48672641058383,65.56734763981298,0.0041275163280136695,-0.3960575471912797,-1.3524526843987168,-1.5983043709623566,14.745360265998327,0.2300004959106463,0.3568137417659685,0.29650030136108185,-0.4599810126696582,1.052981615391822,-0.08174035565428817,0.6747409583764519,-0.4107423739422771,21.87504190949316,-57.20570661018225,0.37824065701536996,7,-0.03999996185302557,-0.3600001335144025,-1.6549999713897687,-2.190000057220457,-1.5200004577636719,0,-0.08303506265134963,1.8181822122616358,14.06999969482422,-1.2758693264405498,14.199999809265135,1.6060555268169614,14.210000038146973,-0.08303506265134963
1709,2005-07-26,13.899999618530273,13.989999771118164,13.710000038146973,13.890000343322756,293063.0,-0.005010783619220471,1.9473721195207525,-0.09999332424156485,59.523798711177484,66.36513112098207,0.11087010360360239,-0.2764353406733999,-1.2137915576496603,-1.5388695561276844,14.898883781408268,0.2799997329711914,0.39753756670269524,0.1859996795654304,-0.5242677277368148,0.8962670868676756,-0.16913402408569134,0.5411333832165521,-0.23145264057067116,24.99993725828761,-49.56260073783695,0.35513370365112257,7,0.1900005340576172,-0.28999948501586914,-1.4549994468688965,-2.119999408721924,-1.4200000762939453,1,-0.0791366516534997,2.28571331257964,13.970000267028807,1.8181822122616358,14.06999969482422,-1.2758693264405498,14.199999809265135,-0.0791366516534997
1710,2005-07-27,13.010000228881836,13.43000030517578,12.93000030517578,13.420000076293945,1351335.0,-0.06402873482542892,1.325579744859053,-41.00295660468063,46.46840873565814,64.14947955752108,0.9818421393331711,0.6126856892717267,-0.26566983229636065,-0.6623234881614017,14.453747749095319,0.969999313354494,0.37772469473068426,-0.6834997177124027,-1.4508675607093977,0.08386812528459231,-1.067183639210901,-0.2998157962139043,1.4600000381469709,5.194800369332178,-68.36394040534884,0.38368392149849756,7,0.6900000572204572,0.5999999046325684,-0.5625,-1.2300000190734863,-0.6700000762939453,2,-0.030745623763833718,1.9473721195207525,13.899999618530273,2.28571331257964,13.970000267028807,1.8181822122616358,14.06999969482422,-0.030745623763833718
1711,2005-07-28,12.529999732971193,13.140000343322756,12.40999984741211,13.119999885559082,757949.0,-0.03689473385596531,1.3174579627129037,1.4390252979651796,35.57045734130921,60.48776651013286,1.3463244109745354,1.0878147427090248,0.26839609486265203,-0.19407360165866194,14.300939728063414,0.7300004959106463,0.3639531805056606,-1.1250001907348608,-2.0387892179471443,-0.2112111635225773,-1.5818947043410034,-0.6681056771287182,1.9092005348205525,6.382972247571902,-63.10908403264631,0.4568945136061421,7,0.9100003242492658,0.9100003242492658,0.1775004863738996,-0.5649995803833026,-0.4499998092651385,3,-0.0047884650615358515,1.325579744859053,13.010000228881836,1.9473721195207525,13.899999618530273,2.28571331257964,13.970000267028807,-0.0047884650615358515
1712,2005-07-29,12.640000343322756,12.779999732971193,12.609999656677244,12.68000030517578,366214.0,0.008778979464948433,-2.3999561315671025,0.06779652797982155,30.1818396197789,56.43389683825646,1.146860187060751,0.9849982552276604,0.21549858696926982,-0.3164221785079899,14.482864783786969,0.25,0.3468938617939834,-0.987499618530272,-1.989095524604183,0.014096287543639008,-1.4882975715672266,-0.4867016654933174,1.7180319076538044,13.69050322205632,-50.27238345166144,0.5007979530369551,7,0.7999997138977033,0.7999997138977033,0.13749957084655584,-0.62500047683716,-0.5700006484985352,4,-0.025316506313829312,1.3174579627129037,12.529999732971193,1.325579744859053,13.010000228881836,1.9473721195207525,13.899999618530273,-0.025316506313829312
1713,2005-08-01,12.59000015258789,12.779999732971193,12.510000228881836,12.600000381469727,229993.0,-0.003955711184871813,-2.1764633284340884,0.2500059604701841,29.390694602820446,52.7550863100907,1.1027588924585991,1.0286698236970864,0.31610589534368216,-0.27711033077428127,14.60564755739128,0.26999950408935725,0.24879855608314472,-0.9999998092651374,-2.0984003612115387,0.09840074268126386,-1.549200085238338,-0.4507995332919368,1.6901108022460907,11.392424928323525,-46.4996259335976,0.5492002759732003,8,0.8499999046325684,0.8499999046325684,0.1874997615814209,-0.5750002861022949,-0.43000030517578125,0,-0.01667990751404458,-2.3999561315671025,12.640000343322756,1.3174579627129037,12.529999732971193,1.325579744859053,13.010000228881836,-0.01667990751404458
1714,2005-08-02,12.6899995803833,12.710000038146973,12.449999809265135,12.479999542236328,596213.0,0.00794276620996337,1.079993896507672,-20.999523173755485,30.633797141394993,48.45198646600436,0.8946069831288046,0.930708145042475,0.25924761393409845,-0.3874847950875804,14.769930247546984,0.2600002288818377,0.15364105561465102,-0.8710003376007087,-2.0337175610038383,0.29171688580242083,-1.4523589493022726,-0.28964172589914483,1.5153069301538054,27.450941893211013,-24.07727273317234,0.5813586117015646,8,0.7500004768371582,0.7500004768371582,0.13000035285949707,-0.6749997138977051,-0.34999942779541016,1,-0.0189125121398086,-2.1764633284340884,12.59000015258789,-2.3999561315671025,12.640000343322756,1.3174579627129037,12.529999732971193,-0.0189125121398086
1715,2005-08-03,12.760000228881836,12.949999809265135,12.729999542236328,12.760000228881836,381928.0,0.005516205737843061,-6.333174391251768,0.0,22.134397930112698,42.86198073260495,0.6674869972818787,0.8457901434582418,0.2347357448907914,-0.4635669719871771,14.303753784694095,0.26000022888183416,0.0614578398537553,-0.7639997005462646,-1.980732028630646,0.4527326275381167,-1.3723658645884544,-0.15563353650407485,1.3734940151302695,47.945225164965834,2.443095050374687,0.6083661640421906,8,0.5899996757507324,0.679999828338623,0.11999964714050293,-0.7450003623962402,-0.3400001525878906,2,-0.02194362708644282,1.079993896507672,12.6899995803833,-2.1764633284340884,12.59000015258789,-2.3999561315671025,12.640000343322756,-0.02194362708644282
1716,2005-08-04,12.550000190734865,12.75,12.510000228881836,12.75,357609.0,-0.016457682945149377,1.4,-100.0,21.96079912665884,37.92787995772161,0.6915441064438443,1.058886698819352,0.4803403876736372,-0.2612506781520594,15.46525607030641,0.25,-0.030756040417324826,-0.9414997577667226,-2.2274278755401244,0.3444283600066793,-1.5844638166534235,-0.2985356988800216,1.5145542774132412,20.000076293946023,-21.34629890927019,0.6429640588867005,8,0.6999998092651349,0.8899998664855939,0.42999958992004217,-0.5350003242492694,0.010000228881834161,3,-0.016733070514374115,-6.333174391251768,12.760000228881836,1.079993896507672,12.6899995803833,-2.1764633284340884,12.59000015258789,-0.016733070514374115
1717,2005-08-05,12.130000114440918,12.510000228881836,12.050000190734865,12.510000228881836,763375.0,-0.03346614102874801,1.4210521032276753,1.9000023841880815,19.178089797550086,32.78247588960675,0.9023021705623524,1.4542087781577813,0.9198706629784876,0.1520581439684996,16.870546606506785,0.5,-0.18399418651170407,-1.2984998226165771,-2.7215175529375824,0.12451790770442805,-2.0100086877770806,-0.5869909574560737,1.8683721688777482,8.888884179383934,-28.2409730703519,0.7115088651605028,8,0.8899998664855957,1.130000114440918,0.8599996566772461,-0.11500024795532227,0.46000003814697266,4,-0.004122027226969083,1.4,12.550000190734865,-6.333174391251768,12.760000228881836,1.079993896507672,12.6899995803833,-0.004122027226969083
1718,2005-08-08,12.15999984741211,12.229999542236328,12.100000381469727,12.100000381469727,179706.0,0.002473184887729518,-3.3333439298089456,-0.1578932838761328,18.62071142751158,28.237688413643877,0.6577195865426155,1.3708416006939572,0.9140209765193212,0.11339794171249551,17.702392112727527,0.12999916076660156,-0.3575491789522296,-1.1900001049041755,-2.7127122249305735,0.3327120151222225,-1.9513561649173745,-0.4286440448909765,1.7214701103515289,12.22218925568852,-19.761178030965453,0.7613560600131991,8,0.5800004005432129,1.1000003814697266,0.8975000381469727,-0.14499998092651367,0.23999977111816406,0,-0.007401328430694187,1.4210521032276753,12.130000114440918,1.4,12.550000190734865,-6.333174391251768,12.760000228881836,-0.007401328430694187
1719,2005-08-09,11.979999542236328,12.220000267028807,11.90999984741211,12.100000381469727,709131.0,-0.014802656861388819,-1.384616513223036,-2.0000317894268367,10.877202610188647,24.28310995525838,0.5998020285609726,1.488544970680591,1.120446177420618,0.280250059974545,18.654708310821846,0.31000041961669744,-0.5247968274086752,-1.282000398635864,-2.9096250273463227,0.34562423007459486,-2.095812712991094,-0.46818808428063363,1.7915822295055843,6.730740133826199,-17.279363345661693,0.8138123143552294,8,0.5450005531311035,1.2100005149841309,1.1200003623962402,0.03500032424926758,0.3400001525878924,1,0.015025067784116164,-3.3333439298089456,12.15999984741211,1.4210521032276753,12.130000114440918,1.4,12.550000190734865,0.015025067784116164
1720,2005-08-10,12.350000381469727,12.380000114440918,12.050000190734865,12.0600004196167,560909.0,0.03088487924635852,-1.1290288839872276,-2.416649447667488,21.183827000612922,22.68459547295879,0.1411814558044604,1.0594501302564225,0.7617269927056096,-0.09896485631362317,20.117482942197572,0.40000057220458984,-0.6898757919622831,-0.8399995803833011,-2.496425562433199,0.8164264016665967,-1.6682125714082492,-0.011786589358353083,1.2726548363258008,52.38100644411242,31.298072235445638,0.8282129910249486,8,0.07999944686889648,0.8399996757507324,0.7499995231628418,-0.33500051498413086,-0.10000038146972656,2,-0.0008097351071211234,-1.384616513223036,11.979999542236328,-3.3333439298089456,12.15999984741211,1.4210521032276753,12.130000114440918,-0.0008097351071211234
1721,2005-08-11,12.220000267028807,12.390000343322756,12.15999984741211,12.300000190734865,407825.0,-0.010526324730805281,-1.299996185317304,-0.27586184217018067,21.18382700061288,21.68481629305145,0.24874158996850326,1.0918504464045764,0.8985069478464798,0.01905563759950546,20.826777954853984,0.2300004959106463,-0.8502241320047865,-0.8724997043609637,-2.5155503094947846,0.7705509007728573,-1.6940250069278733,-0.0509744017940541,1.2656425211360478,51.666703753977316,31.311243004341733,0.8215253025669101,8,0.20999956130981623,0.9699997901916522,0.8274996280670184,-0.20500040054321111,0.0,3,0.016366596145236167,-1.1290288839872276,12.350000381469727,-1.384616513223036,11.979999542236328,-3.3333439298089456,12.15999984741211,0.016366596145236167
1722,2005-08-12,12.4399995803833,12.460000038146973,12.100000381469727,12.15999984741211,341443.0,0.01800321673871652,1.249993294491052,-3.4999999999998446,27.027029349096196,21.422186820415426,-0.0029182072284203997,0.7911240074374284,0.6905627032908974,-0.21176563048175545,21.400698632722836,0.3599996566772461,-0.9132708930553157,-0.5755003929138187,-2.1874749199608736,1.0364741341332362,-1.381487656437347,0.23048687060970963,0.9195917725213345,96.36355439496322,73.05255422014118,0.8059872635235278,8,-0.009999752044677734,0.7500004768371582,0.5800004005432129,-0.4249997138977051,-0.28999996185302734,4,0.009646370038679741,-1.299996185317304,12.220000267028807,-1.1290288839872276,12.350000381469727,-1.384616513223036,11.979999542236328,0.009646370038679741
1723,2005-08-15,12.359999656677244,12.520000457763672,12.3100004196167,12.34000015258789,236037.0,-0.006430862251169955,-4.250068546223997,0.07142686843709026,26.94611599131416,21.012444470406443,0.04584636800783848,0.7878670006596931,0.7961213108529872,-0.14316272377788053,21.999157473058123,0.21000003814697266,-0.9041055230404993,-0.5770002841949484,-2.1539940008696092,0.9999934324797124,-1.3654971425322788,0.211496574142382,0.8836243757879885,73.77038672236506,48.57977530723634,0.7884968583373305,8,0.07000017166137873,0.8300004005432147,0.6600003242492694,-0.3449997901916486,-0.25,0,0.01860845487858831,1.249993294491052,12.4399995803833,-1.299996185317304,12.220000267028807,-1.1290288839872276,12.350000381469727,0.01860845487858831
1724,2005-08-16,12.359999656677244,12.460000038146973,12.31999969482422,12.460000038146973,232283.0,0.0,1.7999961853172508,-5.000143054695111,36.73469149435989,22.634699310878357,-0.006578687163015573,0.6959600772425159,0.8147922523076865,-0.1532383997262432,22.542923743366554,0.14000034332275213,-0.8896427533603646,-0.49600028991699396,-2.0126919662207783,1.0206913863867904,-1.254346128068887,0.2623455482348991,0.7769344409837391,65.9572957058297,36.657803242188756,0.7583458381518922,8,-0.02999973297118963,0.8300004005432147,0.7250003814697283,-0.3449997901916486,-0.42999935150146484,1,0.00323624295826086,-4.250068546223997,12.359999656677244,1.249993294491052,12.4399995803833,-1.299996185317304,12.220000267028807,0.00323624295826086
1725,2005-08-17,12.460000038146973,12.5,12.25,12.25,565267.0,0.008090645974711208,-1.3809519484471007,-2.0999923706345354,48.30918742404009,25.562298010587384,-0.17166134858652882,0.48288990808002374,0.7343650066494494,-0.25948214821595883,22.71984115699762,0.25,-0.865914633088078,-0.30849990844726527,-1.6923963507372726,1.075396533842742,-1.0004481295922698,0.38344831269773927,0.5787793194941013,85.71418840059764,51.30522320267126,0.691948221145004,8,-0.24499988555908203,0.7300000190734863,0.6299998760223389,-0.38000011444091797,-0.8000001907348633,2,-0.011235982575773185,1.7999961853172508,12.359999656677244,-4.250068546223997,12.359999656677244,1.249993294491052,12.4399995803833,-0.011235982575773185
1726,2005-08-18,12.5600004196167,12.630000114440918,12.390000343322756,12.520000457763672,285678.0,0.008025712773962246,1.6666737309462936,0.1904759742235503,48.058255573435616,28.771205319019106,-0.30183521769913924,0.26743685912538595,0.6448648183174441,-0.36616581888437594,22.345795729030627,0.2399997711181623,-0.8510253960780076,-0.12649955749511754,-1.3367065663371758,1.0837074513469407,-0.7316030619161467,0.47860394692591157,0.3884765772060579,86.79250375621913,47.707142833224395,0.6051035044210289,8,-0.29000043869018555,0.6299996376037598,0.5774993896484375,-0.47500038146972656,-0.8800001144409197,3,-0.02468156124680765,-1.3809519484471007,12.460000038146973,1.7999961853172508,12.359999656677244,-4.250068546223997,12.359999656677244,-0.02468156124680765
1727,2005-08-19,12.5600004196167,12.720000267028807,12.460000038146973,12.460000038146973,431223.0,0.0,-4.19998474126911,2.5000119209403238,49.25373842484411,32.17487498538939,-0.2619746090404931,0.15653694108610416,0.6501010536450167,-0.3724379479570228,22.354469733901592,0.26000022888183416,-0.8234225042268246,-0.0509995937347405,-1.0712968206837594,0.9692976332142784,-0.56114820720925,0.45914901973976896,0.3053984052532055,65.95749861514419,22.403811329826453,0.5101486134745093,8,-0.24500036239624023,0.6299996376037598,0.7624995708465576,-0.25500059127807617,-0.9300003051757812,4,-0.027070074938601696,1.6666737309462936,12.5600004196167,-1.3809519484471007,12.460000038146973,1.7999961853172508,12.359999656677244,-0.027070074938601696
1728,2005-08-22,12.8100004196167,12.8100004196167,12.56999969482422,12.68000030517578,360140.0,0.01990445793373863,2.6923155925613194,1.299996185317304,52.7777949478261,36.830496356237994,-0.45826741183712194,-0.19481126643945323,0.4012579501384632,-0.6226895425984385,22.62814342834554,0.25,-0.7727040141368864,0.25700039863586355,-0.5469660891009092,1.0609668863726363,-0.1449828452325228,0.6589836425042499,-0.9000005722045898,100.0,52.16182655059856,0.4019832438683859,8,-0.38000011444091797,0.37999963760375977,0.6124997138977051,-0.48000049591064453,-1.3700008392333984,0,-0.05152230909186606,-4.19998474126911,12.5600004196167,1.6666737309462936,12.5600004196167,-1.3809519484471007,12.460000038146973,-0.05152230909186606
1729,2005-08-23,12.800000190734865,12.850000381469727,12.65999984741211,12.760000228881836,253791.0,-0.0007806579667647418,1.7142866874203855,0.3076917433884847,50.95237943861321,40.13811329379358,-0.3572907366012146,-0.2861148705736003,0.4065198890439081,-0.6130016134396072,23.313355262485455,0.1900005340576172,-0.6636645731275408,0.30200014114380025,-0.212284496339878,0.8162847786274785,0.044857822401960235,0.5591424598856403,-0.8720003318786631,91.66664017573058,42.03093991987414,0.25714231874183946,8,-0.3249998092651385,0.3899998664855939,0.6424999237060529,-0.47000026702881037,-1.2100000381469744,1,-0.053906290919985334,2.6923155925613194,12.8100004196167,-4.19998474126911,12.5600004196167,1.6666737309462936,12.5600004196167,-0.053906290919985334
1730,2005-08-24,12.609999656677244,12.75,12.59000015258789,12.649999618530273,202269.0,-0.014843791502061943,-3.0000476843297372,-1.0,51.4422935847118,43.50016513647123,-0.14140056783999633,-0.13451450852218017,0.6004375151371004,-0.423942368044548,24.016278762406674,0.21000003814697443,-0.553554041228848,0.1319996356964097,-0.32653830974049747,0.5905375811333169,-0.09726933702204299,0.3612686084148624,-0.645119776916502,47.82593371963992,-5.328858842928305,0.2292689727184533,8,-0.13499927520751775,0.5800004005432147,0.8325004577636737,-0.27999973297118963,-1.1399993896484375,2,-0.05392540602817475,1.7142866874203855,12.800000190734865,2.6923155925613194,12.8100004196167,-4.19998474126911,12.5600004196167,-0.05392540602817475
1731,2005-08-25,12.470000267028807,12.59000015258789,12.369999885559082,12.59000015258789,142238.0,-0.011102251662180262,2.666674613960216,2.999999999999911,59.444442678381925,47.10209995083632,0.042231801357013765,0.0008004373032957091,0.742807953634065,-0.2837918568087492,24.038732789515837,0.2399997711181623,-0.40005723278572525,-0.004999780654909358,-0.46288990868418445,0.45289034737436573,-0.2339448446695478,0.22394528335972907,-0.46971556719970486,20.83339128223329,-36.35427429083791,0.22894506401463768,8,0.07999992370605646,0.7199997901916522,1.1249997615814227,-0.12000036239623846,-0.7700004577636719,3,-0.06495592640509973,-3.0000476843297372,12.609999656677244,1.7142866874203855,12.800000190734865,2.6923155925613194,12.8100004196167,-0.06495592640509973
1732,2005-08-26,12.31999969482422,12.520000457763672,12.260000228881836,12.40999984741211,77056.0,-0.012028914915198086,-1.476203451407811,0.7500019868233614,54.16665838825237,50.12660466160723,0.19380049367527086,0.13238564054794466,0.8847811873695708,-0.13706561616950808,24.150401426328404,0.26000022888183594,-0.2943859254704613,-0.1390003204345689,-0.5949737719863641,0.31697313111722636,-0.3669870462104665,0.08898640534132873,-0.28572636772949345,10.169398377137986,-50.5288630173878,0.22798672577589765,8,0.23000049591064275,0.7800002098083478,1.407500505447386,0.13500022888183416,-0.5299997329711932,4,-0.051948003693320866,2.666674613960216,12.470000267028807,-3.0000476843297372,12.609999656677244,1.7142866874203855,12.800000190734865,-0.051948003693320866
1733,2005-08-29,12.380000114440918,12.390000343322756,12.239999771118164,12.260000228881836,83054.0,0.004870164050564396,1.1428600622611274,-1.3333298012122503,61.1111140545469,52.83509605718356,0.15302802593179443,0.058863862226449015,0.8159956174578902,-0.19890701396152366,24.119231291129424,0.15000057220459162,-0.17193569998287828,-0.0684998989105221,-0.5214332489552849,0.38443345113424066,-0.2949665739329035,0.15796677611185928,-0.3130977051711916,22.95085299046952,-42.73263353639529,0.22646667502238155,8,0.16499996185302734,0.619999885559082,1.3900001049041748,0.07499980926513672,-0.2799997329711914,0,-0.06058158263869051,-1.476203451407811,12.31999969482422,2.666674613960216,12.470000267028807,-3.0000476843297372,12.609999656677244,-0.06058158263869051
1734,2005-08-30,12.449999809265135,12.550000190734865,12.329999923706055,12.399999618530273,267145.0,0.005654256395568602,-1.3157973989730598,0.4166686534900392,53.333312140584155,53.39333213679957,0.10855292208421297,-0.031661199625096614,0.7349416263222608,-0.2689222863031606,23.779309172599323,0.22000026702881037,-0.07881108549053373,0.013499784469603426,-0.4249799232820841,0.45197949222129097,-0.20574006940623946,0.2327396383454463,-0.3517734811074078,41.17645958853612,-25.107831662785173,0.21923985387584355,8,0.09500026702881037,0.5000000000000018,1.3200004100799578,0.060000419616700995,-0.5500001907348615,1,-0.08112451761888417,1.1428600622611274,12.380000114440918,-1.476203451407811,12.31999969482422,2.666674613960216,12.470000267028807,-0.08112451761888417
1735,2005-08-31,12.479999542236328,12.479999542236328,12.359999656677244,12.420000076293945,336533.0,0.0024096171430354474,3.0000317894268957,1.1999847412691875,59.285684605046214,54.64082425142298,0.09128841144179667,-0.0882374134449293,0.6830474135661646,-0.29237645455611805,24.077395158679483,0.11999988555908381,0.026275922004849406,0.057499551773071644,-0.3545750362044764,0.4695741397506197,-0.14853774221570326,0.26353684576184655,-0.35170225194612037,68.571288439845,0.4198785622501333,0.2060372939887741,8,0.06500053405761719,0.1900005340576172,1.3700006008148193,0.20000076293945312,-0.6799993515014631,2,-0.0713140562735114,-1.3157973989730598,12.449999809265135,1.1428600622611274,12.380000114440918,-1.476203451407811,12.31999969482422,-0.0713140562735114
1736,2005-09-01,12.34000015258789,12.529999732971193,12.25,12.5,537775.0,-0.011217900223043697,1.5454600625958845,-2.666687859617891,46.21214474746066,54.302869398380366,0.21992655396457117,0.03712611172734981,0.797139812753036,-0.14610012774670267,24.102357260818017,0.2799997329711932,0.07693285352143597,-0.07199983596801829,-0.4810863369608569,0.3370866650248203,-0.2765430864644376,0.13254341452840102,-0.18283473865050226,32.258143906183,-30.989322742892256,0.2045432504964195,9,0.2049999237060547,0.18499994277954102,1.315000057220459,0.3400001525878906,-0.5399999618530256,3,-0.0705024209725501,3.0000317894268957,12.479999542236328,-1.3157973989730598,12.449999809265135,1.1428600622611274,12.380000114440918,-0.0705024209725501
1737,2005-09-02,12.079999923706055,12.369999885559082,12.039999961853027,12.359999656677244,324622.0,-0.021069710345774206,1.19999809265258,1.749999999999989,40.6666815015911,52.95719012657648,0.4522357667187382,0.3090326531375567,1.0389609644583828,0.1257544283200751,23.588762106241916,0.3299999237060547,0.07912370745129316,-0.32950005531311,-0.7463796916730132,0.08737958104679322,-0.5379398734930625,-0.1210602371331575,0.7700004577636719,7.843126255203105,-51.83955110923199,0.20843981817995197,9,0.36500024795532227,0.34999990463256836,1.3600001335144043,0.6000003814697266,-0.4099998474121094,4,-0.03145696331464365,1.5454600625958845,12.34000015258789,3.0000317894268957,12.479999542236328,-1.3157973989730598,12.449999809265135,-0.03145696331464365
1738,2005-09-05,12.06999969482422,12.15999984741211,12.039999961853027,12.0600004196167,130863.0,-0.0008278335219364941,-3.7999771119037176,-0.035711731227080046,40.39735977682784,51.784410164155894,0.3869163840395533,0.3288024558003837,1.0389953221494324,0.15102428285544356,23.047411631323396,0.11999988555908203,0.07318707452149553,-0.33500027656555,-0.7649577099980025,0.09495715686690254,-0.5499789932817762,-0.12002155984932372,0.7638006782531725,5.882297942682657,-50.81703102843218,0.21497871671622593,9,0.32500028610229315,0.3600001335144025,1.3700003623962385,0.6100006103515607,-0.2599992752075213,0,-0.02319799006219203,1.19999809265258,12.079999923706055,1.5454600625958845,12.34000015258789,3.0000317894268957,12.479999542236328,-0.02319799006219203
1739,2005-09-06,12.15999984741211,12.1899995803833,12.06999969482422,12.06999969482422,207169.0,0.007456516558693949,-1.6666596024245137,9.000667620408333,39.99999999999994,50.513044210299014,0.21968751987505009,0.26665019559384184,0.9385801177176987,0.07681244753148242,22.153892871742247,0.11999988555908025,0.06474600143365095,-0.2540001392364495,-0.6529146702890749,0.14491439181617594,-0.4534574047627622,-0.054542873710136774,0.6579245174407973,24.489784002397723,-27.360428848781115,0.19945726552631315,9,0.1550002098083496,0.26999998092651367,1.2800002098083496,0.5200004577636719,-0.43000030517578125,1,-0.0049341666690194685,-3.7999771119037176,12.06999969482422,1.19999809265258,12.079999923706055,1.5454600625958845,12.34000015258789,-0.0049341666690194685
1740,2005-09-07,12.34000015258789,12.350000381469727,12.100000381469727,12.210000038146973,382604.0,0.014802656861388819,2.3333206177242873,1.4444432670707699,43.03797009930879,48.69010281262422,-0.002950150190605072,0.09050238950786671,0.7394031326603567,-0.09449547068914299,21.442169257631928,0.25,0.02976329234611441,-0.0734998226165775,-0.47277702230371865,0.32577737707056365,-0.2731384224601481,0.12613877722699307,0.46236572420501787,61.22455731974552,13.224480580468644,0.1996385998435706,9,-0.04500007629394531,0.08999967575073242,1.0999999046325684,0.4250001907348633,-0.9000005722045898,2,-0.03565644478256691,-1.6666596024245137,12.15999984741211,-3.7999771119037176,12.06999969482422,1.19999809265258,12.079999923706055,-0.03565644478256691
1741,2005-09-08,12.420000076293945,12.420000076293945,12.279999732971193,12.359999656677244,285707.0,0.006482975908981503,3.6666454740522334,0.46154128305763753,45.783124224062774,47.75859901660314,-0.10145785168896992,0.027673009434396434,0.6446293004209913,-0.16764464640208132,20.62389969269109,0.14000034332275213,-0.0016636501273890048,-0.003499889373779652,-0.3922511854534836,0.3852514067059243,-0.19787553741363162,0.19087575866607231,0.36711848220016563,100.0,52.02952012958828,0.19437564803985216,9,-0.125,-0.039999961853027344,0.9749999046325684,0.4650001525878906,-0.6999998092651385,3,-0.04991947518120177,2.3333206177242873,12.34000015258789,-1.6666596024245137,12.15999984741211,-3.7999771119037176,12.06999969482422,-0.04991947518120177
1742,2005-09-09,12.5600004196167,12.600000381469727,12.460000038146973,12.460000038146973,360226.0,0.01127216928041519,-1.7999961853172863,1.6666613685130238,41.935489825225424,45.62797410223409,-0.22778827133618762,-0.10843577702124385,0.4947234497937245,-0.3031040231173865,19.733742713610493,0.18000030517578125,-0.019710506763956914,0.13050041198730433,-0.26299835683014194,0.5239991808047506,-0.0662489724214197,0.32724979639602836,0.21217576694458984,92.85715502134695,49.34196707929637,0.19674938440872342,9,-0.24000024795532227,-0.18000030517578125,0.7849996089935303,0.3599996566772461,-0.7700004577636719,4,-0.06050957034164073,3.6666454740522334,12.420000076293945,2.3333206177242873,12.34000015258789,-1.6666596024245137,12.15999984741211,-0.06050957034164073
1743,2005-09-12,12.59000015258789,12.630000114440918,12.489999771118164,12.5600004196167,215188.0,0.0023885136917938254,1.5454687323894818,0.2999961853172862,43.31210345843462,44.51450647088414,-0.25129298227139785,-0.1268232536643943,0.45012687232203774,-0.32770355636774795,18.939364371330207,0.1400003433227539,-0.04552545788607709,0.14900012016296316,-0.24935995799492439,0.5473601983208507,-0.05017991891597973,0.34818015924190604,0.16753250947923348,92.85715502134694,53.142930080684685,0.1991800390789436,9,-0.25500011444091797,-0.21000003814697266,0.5499999523162842,0.34999990463256836,-0.7899999618530256,0,-0.07307387332357085,-1.7999961853172863,12.5600004196167,3.6666454740522334,12.420000076293945,2.3333206177242873,12.34000015258789,-0.07307387332357085
1744,2005-09-13,12.399999618530273,12.619999885559082,12.380000114440918,12.539999961853027,226912.0,-0.015091384571473743,-1.6666737309463133,-4.666719649044728,43.31210345843472,42.739664121260645,-0.07725504200468158,0.06991205459532068,0.6252784283990351,-0.1261676286521034,18.229384332219485,0.23999977111816406,-0.054230127396369454,-0.04300041198730398,-0.4400476833617937,0.3540468593871857,-0.24152404767454883,0.15552322369994087,0.3431823895325685,56.60365815256997,17.175438587614032,0.198523635687245,9,-0.06499958038330078,-0.01999950408935547,0.6000006198883057,0.6750006675720197,-0.8199996948242188,1,-0.047580582021300444,1.5454687323894818,12.59000015258789,-1.7999961853172863,12.5600004196167,3.6666454740522334,12.420000076293945,-0.047580582021300444
1745,2005-09-14,12.31999969482422,12.479999542236328,12.270000457763672,12.449999809265135,329358.0,-0.0064516069489634065,1.2105215606161754,0.9285699688693965,45.03309752543822,42.60865887436927,-0.024963008236378315,0.1463912841722923,0.6817789071669846,-0.024282406484713803,17.464141329099647,0.20999908447265625,-0.08499446111318854,-0.11600031852722026,-0.5167052558085867,0.2847046187541462,-0.3163527871679044,0.08435215011346386,0.4091186723144258,13.888690206550653,-26.739474784602205,0.20035246864068354,9,0.01500034332275213,0.12500047683715643,0.5375003814697248,0.840000629425047,-0.7799997329711932,2,-0.047889623961253736,-1.6666737309463133,12.399999618530273,1.5454687323894818,12.59000015258789,-1.7999961853172863,12.5600004196167,-0.047889623961253736
1746,2005-09-15,12.25,12.350000381469727,12.229999542236328,12.350000381469727,353052.0,-0.005681793551799208,1.4000076293654276,0.7692330264461201,47.552458745258235,43.373745234776734,0.034562177229181756,0.20235034214812586,0.7366526293135642,0.07412392954439007,17.13082037737486,0.12000083923339844,-0.10582271780314123,-0.17049999237060476,-0.5749739231739195,0.23397393843270997,-0.37273695777226123,0.03173697303105172,0.4653359990329342,5.0001072882071185,-37.84997212256977,0.20223696540165723,9,0.08500003814697266,0.19500017166137695,0.559999942779541,0.9100003242492676,-0.619999885559082,3,-0.06612248323401626,1.2105215606161754,12.31999969482422,-1.6666737309463133,12.399999618530273,1.5454687323894818,12.59000015258789,-0.06612248323401626
1747,2005-09-16,12.220000267028807,12.279999732971193,12.15999984741211,12.25,237407.0,-0.002448957793566797,1.6666878596178254,0.299996185317304,44.28571817826351,43.805785057158474,0.09667590694490968,0.21668146084880924,0.7447407030735409,0.13360228219218406,17.14762021951391,0.11999988555908381,-0.14186393950176068,-0.18349971771240448,-0.591848324921294,0.22484888949648507,-0.38767402131684925,0.020674585892040298,0.4818290112605297,12.766039473977516,-31.254438030249105,0.2041743036044446,9,0.12999963760376154,0.22499990463257014,0.5899996757507342,0.9699997901916522,-0.22000026702880682,4,-0.04091652938413326,1.4000076293654276,12.25,1.2105215606161754,12.31999969482422,-1.6666737309463133,12.399999618530273,-0.04091652938413326
1748,2005-09-19,12.149999618530273,12.25,12.130000114440918,12.239999771118164,259502.0,-0.00572836718239722,1.1818039950062422,3.000031789426659,39.285711852872694,43.72641970747766,0.2002794619598074,0.24738482282121055,0.7806036404147285,0.23409146831818006,17.48731617312246,0.11999988555908203,-0.14873272311871055,-0.22050032615661586,-0.5958725787380228,0.15487192642479108,-0.4081864524473193,-0.032814199865912386,0.5385930734303361,4.08153335331509,-38.63399583923998,0.18768612629070358,9,0.21500062942504883,0.2950005531311035,0.6600003242492676,1.0400004386901855,-0.15999984741210938,0,-0.02962960230288414,1.6666878596178254,12.220000267028807,1.4000076293654276,12.25,1.2105215606161754,12.31999969482422,-0.02962960230288414
1749,2005-09-20,12.109999656677244,12.199999809265135,11.979999542236328,12.140000343322756,239482.0,-0.003292178033653892,1.9333443535979502,0.33334039757559153,36.879444136698574,43.04213904496542,0.2597572755812454,0.24563504478866705,0.7849748558166922,0.3022618141827049,18.13491468046804,0.22000026702880682,-0.125438055183686,-0.22600026130676376,-0.5596816283514965,0.10768110573796896,-0.3928409448291301,-0.0591595777843974,0.5656211806812141,26.00002288818324,-12.88953059873559,0.16684068352236675,9,0.19500017166137873,0.305000305175783,0.7000002861022967,1.0800004005432147,-0.05999946594237926,1,-0.02559863540305307,1.1818039950062422,12.149999618530273,1.6666878596178254,12.220000267028807,1.4000076293654276,12.25,-0.02559863540305307
1750,2005-09-21,11.93000030517578,12.119999885559082,11.880000114440918,12.100000381469727,216160.0,-0.01486369583852265,1.2857220708446866,5.66653951300085,35.86208166604834,41.93980098296382,0.4196083057866513,0.39218608503218455,0.9249073629020774,0.5074354624745521,18.73699295661156,0.23999977111816406,-0.1032913253049994,-0.37199964523315643,-0.7260797232352392,-0.017919567231073685,-0.5490396842341987,-0.19495960623211417,0.7177956803777938,10.638332410095577,-27.888369840092672,0.1770400390010417,9,0.3249998092651385,0.4349999427795428,0.8299996852874774,1.2599997520446795,-0.2899999618530238,2,-0.029337835081016617,1.9333443535979502,12.109999656677244,1.1818039950062422,12.149999618530273,1.6666878596178254,12.220000267028807,-0.029337835081016617
1751,2005-09-22,11.65999984741211,11.890000343322756,11.640000343322756,11.890000343322756,326156.0,-0.0226320579092133,1.173908356242166,1.3529434864073384,35.61644551453304,41.237684948442435,0.6375060632385043,0.6307297692465408,1.1386270420975144,0.7969846145073252,19.04948292995513,0.2899999618530238,-0.0929694603857083,-0.6015000820159919,-1.0479257284814238,-0.15507443555056,-0.8247129052487079,-0.37828725878327596,0.9417283858747041,3.124925494122699,-37.6603007849882,0.22321282323271585,9,0.47500038146972656,0.5850005149841309,1.0425002574920654,1.5300002098083496,-0.8499994277954102,3,-0.010291585517105739,1.2857220708446866,11.93000030517578,1.9333443535979502,12.109999656677244,1.1818039950062422,12.149999618530273,-0.010291585517105739
1752,2005-09-23,11.68000030517578,11.779999732971193,11.579999923706055,11.640000343322756,199377.0,0.0017153051479763537,-1.499985098913435,-0.17391250264331393,36.7347256534284,40.506865192330636,0.5359065597633119,0.5906043549054392,1.0675430473232659,0.7960492696500125,19.176537184006197,0.1999998092651385,-0.10169116293567626,-0.5494996547698996,-1.0647195780058567,-0.03427973153394248,-0.8071096163878781,-0.29188969315192104,0.8447896969139101,14.925428370526362,-29.02416352527053,0.2576099616179786,9,0.4199995994567889,0.5349998474121112,1.0499997138977069,1.5099997520446795,-0.5600004196166974,4,-0.004280838135997667,1.173908356242166,11.65999984741211,1.2857220708446866,11.93000030517578,1.9333443535979502,12.109999656677244,-0.004280838135997667
1753,2005-09-26,11.630000114440918,11.90999984741211,11.630000114440918,11.739999771118164,444783.0,-0.004280838135997667,-4.090920125191819,-2.7499940395300824,31.468557118705633,39.190915599027406,0.48657900383693864,0.6129623869308194,1.066437334049688,0.8646980271294051,19.04089266704619,0.2799997329711914,-0.12542015586563693,-0.5619998455047615,-1.1368260842254845,0.012826393215961573,-0.8494129648651221,-0.27458672614440083,0.8003108798104073,8.06454838129139,-36.7625207422009,0.28741311936036146,9,0.39999961853027344,0.5850000381469727,1.122499942779541,1.559999942779541,-0.7399997711181641,0,0.03181426327757775,-1.499985098913435,11.68000030517578,1.173908356242166,11.65999984741211,1.2857220708446866,11.93000030517578,0.03181426327757775
1754,2005-09-27,11.4399995803833,11.65999984741211,11.390000343322756,11.600000381469727,332046.0,-0.01633710508925057,-1.0769250519937499,1.454557276991235,18.75001241762142,36.270572809269986,0.5879075727683674,0.7625109005138491,1.2004585768021006,1.0753056996706434,19.696377646299894,0.2699995040893537,-0.16213751715641322,-0.7015003681182854,-1.3532115324145053,-0.04978920382206553,-1.0273559502663954,-0.3756447859701755,0.9052803068134967,6.849214851200358,-34.4205382149389,0.32585558214811033,9,0.43000078201293945,0.6800007820129395,1.3700006008148193,1.7500004768371582,-0.7999992370605469,1,0.04807694151300268,-4.090920125191819,11.630000114440918,-1.499985098913435,11.68000030517578,1.173908356242166,11.65999984741211,0.04807694151300268
1755,2005-09-28,11.59000015258789,11.59000015258789,11.4399995803833,11.4399995803833,303363.0,0.013111938610714802,1.0,-0.937498882418506,22.516597699058636,33.48881047080336,0.36148038112349035,0.5717278786389208,0.9876528234863873,0.9498677961146846,20.387285848332727,0.15000057220458984,-0.20609631067324052,-0.5069998264312741,-1.1824989326958395,0.16849927983329138,-0.8447493795635577,-0.16925027329899045,0.6406461893440216,38.461538461538254,4.429887544313445,0.33774955313228316,9,0.2449998855590838,0.48000001907348633,1.2425000667572021,1.5999999046325684,-0.8400001525878906,2,0.03968939017177342,-1.0769250519937499,11.4399995803833,-4.090920125191819,11.630000114440918,-1.499985098913435,11.68000030517578,0.03968939017177342
1756,2005-09-29,11.470000267028807,11.609999656677244,11.449999809265135,11.5600004196167,315419.0,-0.010353743225127499,-1.4615158895506826,-0.5999987284391073,13.42285487525433,30.059603437135678,0.40141477454270635,0.6568865813464502,1.0424805985880017,1.0946206072451705,20.7900488126179,0.15999984741210938,-0.24468693759851234,-0.5834997177124048,-1.3036831763011403,0.13668374087633062,-0.9435914470067726,-0.2234079884180371,0.6597685550700074,15.384615384614753,-10.743096385776452,0.36009172929436783,9,0.34999990463257014,0.5399999618530291,1.362499952316286,1.7199997901916522,-0.48000049591064275,3,0.014821279192348769,1.0,11.59000015258789,-1.0769250519937499,11.4399995803833,-4.090920125191819,11.630000114440918,0.014821279192348769
1757,2005-09-30,11.699999809265135,11.729999542236328,11.5600004196167,11.600000381469727,456731.0,0.020052269998412697,1.1250037253160559,-1.1111028694951477,23.6686520756505,28.324374572999876,0.100460609593366,0.41841084863763633,0.7528287863648284,0.8817017782464909,20.489124083095717,0.2599992752075213,-0.28056555948780293,-0.33450016975402974,-1.0715919143208499,0.4025915748127904,-0.7030460420374407,0.03404570252938122,0.34099679538055305,59.61533876561366,40.19643164984767,0.3685458722834104,9,0.09500026702881037,0.310000419616701,1.1700003147125262,1.490000247955324,-0.4999999999999982,4,-0.07606832514165107,-1.4615158895506826,11.470000267028807,1.0,11.59000015258789,-1.0769250519937499,11.4399995803833,-0.07606832514165107
1758,2005-10-03,11.789999961853027,11.829999923706055,11.6899995803833,11.699999809265135,280802.0,0.007692320859409074,-1.5454466638923567,0.9000066757584476,30.817634205574848,27.650840136208352,-0.05137878805660279,0.3229142498821833,0.6062160465054163,0.8115548233285139,20.004855764492262,0.1400003433227539,-0.3184842373231458,-0.23050003051757884,-0.9753483267094172,0.5143482656742595,-0.6029241786134971,0.14192411757833945,0.17287709143390906,90.90909090909088,73.0463172398308,0.37242414809591895,10,-0.034999847412109375,0.2200002670288086,1.0350000858306885,1.4000000953674316,-0.5699996948242205,0,-0.056827826841539864,1.1250037253160559,11.699999809265135,-1.4615158895506826,11.470000267028807,1.0,11.59000015258789,-0.056827826841539864
1759,2005-10-04,12.100000381469727,12.100000381469727,11.75,11.800000190734865,481051.0,0.026293504717533223,1.333334392970789,3.3333298012121384,43.95606814049388,28.5501719667023,-0.4055999344331198,0.008630856085160232,0.2442947180494066,0.5250085132458047,19.22091087187223,0.35000038146972656,-0.344869611913051,0.08250036239624059,-0.6604631602797895,0.8254638850722706,-0.2889813989417753,0.4539821237342565,-0.7100000381469709,100.0,78.26229321151074,0.3714817613380152,10,-0.35500001907348633,-0.09000015258789062,0.6724996566772461,1.0899996757507324,-0.7899999618530273,1,-0.09999999999999998,-1.5454466638923567,11.789999961853027,1.1250037253160559,11.699999809265135,-1.4615158895506826,11.470000267028807,-0.09999999999999998
1760,2005-10-05,11.899999618530273,12.039999961853027,11.880000114440918,11.970000267028807,181650.0,-0.016528988151582213,-1.9090972143953253,-0.2333353466444945,41.02564353365684,29.151193968827165,-0.23501683232009718,0.18337970166457396,0.4176717792464295,0.7467401413103367,19.05939467622881,0.2200002670288086,-0.36530163788231285,-0.09550037384033239,-0.824175489612502,0.6331747419318372,-0.4598379317264172,0.2688371840457524,-0.49579927444457894,69.23067894215612,43.50135178498043,0.36433755788608446,10,-0.1549992561340332,0.1100006103515625,0.8475003242492676,1.2900004386901855,-0.5999994277954084,2,-0.10588229542843774,1.333334392970789,12.100000381469727,-1.5454466638923567,11.789999961853027,1.1250037253160559,11.699999809265135,-0.10588229542843774
1761,2005-10-06,11.800000190734865,11.859999656677244,11.699999809265135,11.8100004196167,176409.0,-0.008403313529497303,1.9091224358864147,0.14285908911320558,39.60397067974245,29.469998971750947,-0.12635778298678346,0.24722402043179947,0.504810798270432,0.8682692336131286,19.37580357891846,0.1999998092651385,-0.3839712722020199,-0.16449980735778702,-0.869503745222941,0.540504130507367,-0.517001776290364,0.18800216157479,-0.3818838459014895,44.44440519858536,16.369945917790652,0.3525019689325767,10,-0.05499982833862482,0.21000003814697088,0.8074998855590803,1.389999866485594,-0.4000005722045916,3,-0.08898306557310953,-1.9090972143953253,11.899999618530273,1.333334392970789,12.100000381469727,-1.5454466638923567,11.789999961853027,-0.08898306557310953
1762,2005-10-07,11.800000190734865,11.859999656677244,11.710000038146973,11.739999771118164,116227.0,0.0,-1.4999960263531957,-5.99990463475234,41.025663597794356,30.53189969164969,-0.12018438256234987,0.1974929206698075,0.48813904473191627,0.8903368065830115,20.38852314475018,0.14999961853027166,-0.3890742127627931,-0.12649979591369487,-0.7761077005058485,0.5231081086784588,-0.4513037482097726,0.19830415638238286,-0.3682461651687632,26.82936473784518,-4.103234343084996,0.3248039522960771,10,-0.05499982833862482,0.21000003814697088,0.7349998950958234,1.389999866485594,-0.4200000762939471,4,-0.06864410224778628,1.9091224358864147,11.800000190734865,-1.9090972143953253,11.899999618530273,1.333334392970789,12.100000381469727,-0.06864410224778628
1763,2005-10-10,11.670000076293945,11.899999618530273,11.609999656677244,11.800000190734865,237185.0,-0.011016958672847577,-1.319990844761468,-2.1666534212826485,39.21570644061493,32.80586569420453,0.017976884017732786,0.26881739077930256,0.601224959707924,1.0383598222744048,21.67803288438152,0.2899999618530291,-0.37693925732923006,-0.21049990653991735,-0.7886447195604713,0.36764490648063664,-0.49957231305019434,0.07857249997035964,-0.2248811236097712,12.244965482879945,-18.51383022224884,0.2890724065102768,10,0.09999990463256836,0.3400001525878906,0.7674999237060547,1.5199999809265137,-0.3000001907348633,0,-0.04027422998767172,-1.4999960263531957,11.800000190734865,1.9091224358864147,11.800000190734865,-1.9090972143953253,11.899999618530273,-0.04027422998767172
1764,2005-10-11,11.8100004196167,11.8100004196167,11.550000190734865,11.609999656677244,333318.0,0.01199660174871342,1.5999923706345547,-1.538466052892191,47.00000715254719,35.52624452236992,-0.07154288141834542,0.08679971743581127,0.442364725325918,0.9125892997596772,22.7385236884252,0.26000022888183416,-0.364045979593282,-0.040999603271483664,-0.5652292901949405,0.4832300836519732,-0.3031144467332112,0.22111524019024387,-0.35178383835681437,53.061295985612965,18.941239302272784,0.26211484346172803,10,-0.03500032424926758,0.19999980926513672,0.6024994850158691,1.3799996376037598,-0.7300004959106428,1,-0.04995767414266028,-1.319990844761468,11.670000076293945,-1.4999960263531957,11.800000190734865,1.9091224358864147,11.800000190734865,-0.04995767414266028
1765,2005-10-12,11.729999542236328,11.949999809265135,11.600000381469727,11.90999984741211,322669.0,-0.00677399445706095,1.6923009206617259,-0.8999980926586352,51.933689722360086,39.805226172048336,0.03397854587773885,0.12683586372356004,0.4999305689810676,1.0068185957563767,23.281043938143778,0.3499994277954084,-0.3394775638851293,-0.09150047302246023,-0.5689178777578956,0.38591693171297514,-0.330209175390177,0.14720822934525657,-0.25894728497224584,44.99988079059672,6.671673221837331,0.2387087023677175,10,0.0950007438659668,0.2800006866455078,0.6425004005432129,1.4600005149841309,-0.6399993896484375,2,-0.03580555319779288,1.5999923706345547,11.8100004196167,-1.319990844761468,11.670000076293945,-1.4999960263531957,11.800000190734865,-0.03580555319779288
1766,2005-10-13,11.4399995803833,11.829999923706055,11.4399995803833,11.710000038146973,391257.0,-0.024722930364048268,-1.8888865341414827,1.5,44.23075953180161,42.08990477828735,0.35679632259327043,0.3721199943979556,0.7704330750806019,1.3053536432159962,23.908567086847405,0.3900003433227539,-0.2822220615856832,-0.34100041389465297,-0.8025265682618166,0.12052574047251063,-0.5717634910782348,-0.11023733671107117,0.6600008010864258,0.0,-39.5829163272015,0.23076307718358183,10,0.3300004005432129,0.5700006484985352,0.9225003719329834,1.7500004768371582,-0.22999954223632812,3,-0.012237709334229296,1.6923009206617259,11.729999542236328,1.5999923706345547,11.8100004196167,-1.319990844761468,11.670000076293945,-0.012237709334229296
1767,2005-10-14,11.720000267028807,11.720000267028807,11.5600004196167,11.640000343322756,213800.0,0.024475585394743815,3.0000000000001332,-0.29629551138048105,51.94805248421481,44.437729031469566,0.08932447934004806,0.05559006669952993,0.48732649914411574,1.0296950239576965,24.350019957634586,0.28000068664550604,-0.23048361320862476,-0.035999727249146574,-0.4490194375683121,0.37701998307001894,-0.24250958240872933,0.17051012791043618,0.3668000984191906,54.902070781301845,10.86416755309913,0.20650985515958273,10,0.049999713897706854,0.2899999618530291,0.6174998283386248,1.4699997901916522,-0.31000041961669744,4,-0.027303808976760213,-1.8888865341414827,11.4399995803833,1.6923009206617259,11.729999542236328,1.5999923706345547,11.8100004196167,-0.027303808976760213
1768,2005-10-17,11.789999961853027,11.800000190734865,11.619999885559082,11.699999809265135,211155.0,0.005972670070763186,2.2727146622276972,1.125002980235153,57.99086738106517,45.99715116931082,0.0215958151957647,-0.04507370152851209,0.4140031518650851,0.966404594103766,24.58790181004245,0.18000030517578303,-0.14773703617371936,0.0519999504089359,-0.3178422325844785,0.4218421334023503,-0.1329211410877722,0.236921041905644,0.28386438789367574,68.6274949791877,19.06402441184533,0.18492109149670724,10,-0.05000019073486328,0.2200002670288086,0.5600001811981201,1.4000000953674316,-0.4200000762939453,0,-0.03477522041888703,3.0000000000001332,11.720000267028807,-1.8888865341414827,11.4399995803833,1.6923009206617259,11.729999542236328,-0.03477522041888703
1769,2005-10-18,11.800000190734865,11.9399995803833,11.65999984741211,11.779999732971193,258074.0,0.0008481958366577391,-1.153842203719297,0.22222693171703034,55.12194690784215,47.56340709977586,-0.03959891824163542,-0.08378478911391163,0.4065297831841299,0.9651559508378078,24.160204249336587,0.2799997329711914,-0.09014938581965914,0.07750015258789311,-0.25029172434193114,0.40529202951771737,-0.0863957858770199,0.24139609105280613,0.26118686362456955,70.58832329170886,18.810028999599098,0.16389593846491235,10,-0.10500049591064631,0.2049999237060529,0.5574998855590803,1.389999866485594,-0.010000228881837714,1,-0.03644070323942972,2.2727146622276972,11.789999961853027,3.0000000000001332,11.720000267028807,-1.8888865341414827,11.4399995803833,-0.03644070323942972
1770,2005-10-19,11.579999923706055,11.779999732971193,11.40999984741211,11.779999732971193,335635.0,-0.018644090124807833,2.700002384188017,-9.999761586877831,52.55812860039365,49.00275797984821,0.1455410155382193,0.11452146189656887,0.6146245286114045,1.182817730107324,23.71908744379343,0.3900003433227557,-0.060060786063598215,-0.12500009536743129,-0.44338437252080887,0.1933841817859463,-0.2841922339441201,0.034192043209257506,0.46876338117385785,32.07550225373147,-23.30227750888818,0.15919213857668907,10,0.09999990463256836,0.35500001907348633,0.7775001525878906,1.6100001335144043,0.48999977111816584,2,-0.04317789320329968,-1.153842203719297,11.800000190734865,2.2727146622276972,11.789999961853027,3.0000000000001332,11.720000267028807,-0.04317789320329968
1771,2005-10-20,11.539999961853027,11.6899995803833,11.449999809265135,11.649999618530273,313841.0,-0.0034542281620522086,1.526318959589235,0.5499988079059628,45.91837727689411,49.54639283308152,0.16179598967680775,0.1529101670978541,0.6461996331787656,1.2186261446214228,22.633407135489254,0.23999977111816584,-0.07973677380755362,-0.15900006294250524,-0.48537750266666535,0.16737737678165487,-0.3221887828045844,0.00418865691957393,0.48321280472817385,24.52833583747942,-29.06120504927679,0.16318871986207967,10,0.1399998664855957,0.3300004005432129,0.8500001430511475,1.6500000953674316,0.6499996185302734,3,-0.03899478429399217,2.700002384188017,11.579999923706055,-1.153842203719297,11.800000190734865,2.2727146622276972,11.789999961853027,-0.03899478429399217
1772,2005-10-21,11.630000114440918,11.649999618530273,11.479999542236328,11.5,163265.0,0.007798973386949459,1.000011219755746,-1.181822910796494,45.91837727689407,50.291134037112535,0.05045080523791512,0.062158985740648376,0.5415544101290362,1.1261926084544758,21.346322827175793,0.1700000762939453,-0.07669764737449469,-0.06649990081787038,-0.39425321140178404,0.2612534097660433,-0.2303765561098281,0.09737675447408733,0.3686841353735204,41.50950525870678,-7.055355822666762,0.163876655291957,10,0.04999971389770508,0.20499992370605646,0.7599999904632568,1.559999942779541,0.6099996566772461,4,-0.03611350577481365,1.526318959589235,11.539999961853027,2.700002384188017,11.579999923706055,-1.153842203719297,11.800000190734865,-0.03611350577481365
1773,2005-10-24,12.0,12.0,11.550000190734865,11.550000190734865,408103.0,0.03181426327757775,-1.000000000000008,3.461533947107788,47.52474593107303,50.34943834583763,-0.2992893130134995,-0.2937614767116976,0.1634859667055064,0.7629117051478058,20.137534264191363,0.44999980926513494,-0.05308735306961765,0.2849999904632572,-0.06776371843738715,0.6377636993639015,0.1086181360129359,0.4613818449135785,-0.5900001525878906,100.0,55.54784116200961,0.17638185445032215,10,-0.2950000762939453,-0.17999982833862305,0.39750003814697266,1.190000057220459,0.21000003814697266,0,-0.04916667938232422,1.000011219755746,11.630000114440918,1.526318959589235,11.539999961853027,2.700002384188017,11.579999923706055,-0.04916667938232422
1774,2005-10-25,11.989999771118164,12.050000190734865,11.84000015258789,12.0,252052.0,-0.0008333524068196985,2.8181613261200367,-0.022222740267749563,52.45901810207535,50.40780816580599,-0.2917518773193901,-0.2534378112265241,0.1651350780050862,0.7759685409768569,18.34113818469479,0.21000003814697443,-0.033136749655596986,0.24749975204467844,-0.10072136202607851,0.5957208661154354,0.07338919500929997,0.4216103090800569,-0.5681999206542976,90.62493946406487,47.27027146739272,0.17411055703537803,10,-0.25999975204467773,-0.19499969482421875,0.41500043869018555,1.200000286102295,0.32999992370605646,1,-0.05170974957418717,-1.000000000000008,12.0,1.000011219755746,11.630000114440918,1.526318959589235,11.539999961853027,-0.05170974957418717
1775,2005-10-26,12.050000190734865,12.18000030517578,11.949999809265135,11.970000267028807,331318.0,0.005004205234534931,-2.8333147897956428,-7.999809269502548,56.983229210731835,51.824749241242685,-0.3370288004668769,-0.2921899348692829,0.0940847645627958,0.719085308814174,16.61075408469039,0.23000049591064453,0.005315508265139712,0.2845001697540308,-0.08161611315163242,0.650616452659694,0.1014420283011983,0.4675583112068633,-0.6030723266601594,82.19177724273395,37.36493854044549,0.18305814145283186,10,-0.25500011444091975,-0.2649998664855975,0.30999970436096014,1.139999866485594,0.9799995422363281,2,-0.02157678213828984,2.8181613261200367,11.989999771118164,-1.000000000000008,12.0,1.000011219755746,11.630000114440918,-0.02157678213828984
1776,2005-10-27,11.640000343322756,11.989999771118164,11.630000114440918,11.949999809265135,172638.0,-0.03402488306409779,-1.1818166054966333,-3.8749970197647023,46.363644245232734,51.20425943691134,0.11658478585098564,0.1382890571294002,0.484818854819725,1.1245807030115902,14.81557133326215,0.4200000762939471,0.0045277488225963225,-0.1339996814727762,-0.4784841759983962,0.21048481305284383,-0.3062419287355862,0.03824256579003382,-0.1490881327819853,22.857232385654886,-23.244581636935923,0.1722422472628102,10,0.15499973297118963,0.1449999809265119,0.6699998378753644,1.5349998474121076,1.2899999618530238,3,0.03694152395348782,-2.8333147897956428,12.050000190734865,2.8181613261200367,11.989999771118164,-1.000000000000008,12.0,0.03694152395348782
1777,2005-10-28,10.8100004196167,11.380000114440918,10.56999969482422,11.380000114440918,1296691.0,-0.07130583326676476,1.8421082571508818,1.8387118606525816,35.172432390303726,48.668877771271184,0.8984030631160262,0.9467332516352727,1.2855111315630516,1.9424896178377367,14.380700832502718,1.0700006484985352,-0.024151098765393897,-0.9194996356964111,-1.4716046417859463,-0.36739462960687597,-1.1955521387411796,-0.6434471326516427,1.3699998855590803,14.9068716651028,-34.01206268908933,0.27605250304476786,10,0.5649995803833008,0.5649995803833008,1.3799998760223389,2.244999885559082,1.7299995422363281,4,0.1276594918777565,-1.1818166054966333,11.640000343322756,-2.8333147897956428,12.050000190734865,2.8181613261200367,11.989999771118164,0.1276594918777565
1778,2005-10-31,11.119999885559082,11.130000114440918,10.81999969482422,10.90999984741211,241211.0,0.028677100269101974,1.6956500105733074,-0.3684213168074313,38.76221215048789,46.851129464898484,0.5401745387830559,0.6155236372382298,0.9411424990697235,1.6185662627214814,14.401047417855775,0.31999969482421875,-0.005644181619549826,-0.5760001659393303,-1.190436992795389,0.03843666091672837,-0.8832185793673606,-0.2687817525113001,1.027800407409666,34.16148957948306,-13.645494176308858,0.30721841342802947,10,0.25500011444091797,0.25500011444091797,1.0375001430511475,1.9050002098083496,1.5299997329711914,0,0.10071941520553107,1.8421082571508818,10.8100004196167,-1.1818166054966333,11.640000343322756,-2.8333147897956428,12.050000190734865,0.10071941520553107
1779,2005-11-01,10.890000343322754,11.100000381469727,10.770000457763672,11.100000381469727,433912.0,-0.020683412284474567,2.142855845341302,-1.0,36.95653526003175,45.11761909374716,0.7012608217964562,0.7907681909232114,1.1337140288077379,1.8302890299503929,15.603247579241925,0.34999942779541016,-0.035242392645853826,-0.7454997062683102,-1.4270604809893221,-0.06393893154729824,-1.086280093628817,-0.4047193189078033,1.226243937683103,19.875809142001394,-27.117778274394034,0.34078038736050614,11,0.4849996566772461,0.4849996566772461,1.232499599456787,2.1349997520446777,1.8199996948242188,1,0.12121208936724992,1.6956500105733074,11.119999885559082,1.8421082571508818,10.8100004196167,-1.1818166054966333,11.640000343322756,0.12121208936724992
1780,2005-11-02,10.640000343322754,10.970000267028807,10.600000381469727,10.829999923706056,634686.0,-0.022956840414912194,-1.740744926973125,0.9047597422355115,37.421396850835784,44.173510157518464,0.898373037127504,0.9924138004447371,1.348734532154337,2.065801800711359,16.970834576118374,0.36999988555908025,-0.09691620941662293,-0.9324997425079342,-1.7335745350364657,-0.13142494997940268,-1.3330371387722,-0.5319623462436684,1.4453190459594705,4.929622868840119,-46.02516241261151,0.4005373962642659,11,0.7349996566772461,0.7349996566772461,1.3550000190734863,2.2899999618530273,2.1999998092651367,2,0.15789467079817987,2.142855845341302,10.890000343322754,1.6956500105733074,11.119999885559082,1.8421082571508818,10.8100004196167,0.15789467079817987
1781,2005-11-03,10.75,10.81999969482422,10.670000076293944,10.800000190734863,987266.0,0.010338313263897447,2.3333545262845052,0.26315947979460574,33.887034873755425,42.836694334947495,0.7426217353575257,0.8429351706312431,1.208825672276296,1.9418074802198646,17.81549773248473,0.17999935150146662,-0.1540433199865454,-0.770000076293945,-1.6427210462011441,0.1027208936132542,-1.2063605612475445,-0.3336395913403454,1.3050129953930636,22.222248386112923,-27.066946143104843,0.4363604849535993,11,0.625,0.625,1.2025001049041748,2.1800003051757812,1.9300003051757795,3,0.212092998415925,-1.740744926973125,10.640000343322754,2.142855845341302,10.890000343322754,1.6956500105733074,11.119999885559082,0.212092998415925
1782,2005-11-04,10.989999771118164,11.029999732971193,10.699999809265137,10.75,597642.0,0.02232556010401532,1.0625014901175287,-4.799977111903718,37.421378083660066,41.71409790745718,0.44956759881482533,0.5682766205557783,0.9459245598992627,1.6847554181930136,18.425294491946346,0.32999992370605646,-0.1873151925484624,-0.4895002841949463,-1.38245448342831,0.4034539150384173,-0.935977383811629,-0.043023184578263596,1.035312958263523,73.58482757379734,25.637121903312263,0.4464770996166819,11,0.38500022888183594,0.38500022888183594,0.9250004291534424,1.9400005340576172,1.6199998855590803,4,0.17652416510107294,2.3333545262845052,10.75,-1.740744926973125,10.640000343322754,2.142855845341302,10.890000343322754,0.17652416510107294
1783,2005-11-07,11.199999809265137,11.210000038146973,10.979999542236328,11.0,301980.0,0.019108284123795505,1.0909110613081794,0.8333333333333334,41.12425250819227,40.45467950813683,0.1275688208280421,0.33862123801040944,0.7130569344444311,1.4581124255494675,18.52300166219237,0.23000049591064453,-0.1982717890397332,-0.2560002326965325,-1.1525760962970324,0.6405756309039674,-0.7042881644967824,0.19228769910371746,0.7962066594254011,98.36061729340823,51.07598793685831,0.44828793180025006,11,0.17500019073486328,0.17500019073486328,0.7025003433227539,1.7300004959106445,1.2499999999999982,0,0.11964287280428199,1.0625014901175287,10.989999771118164,2.3333545262845052,10.75,-1.740744926973125,10.640000343322754,0.11964287280428199
1784,2005-11-08,11.220000267028807,11.289999961853027,11.140000343322754,11.239999771118164,381728.0,0.0017857551878817102,1.4999960263532255,-0.09999761581194412,44.339626885344,39.04983480531595,-0.014686961894073036,0.28686060062530494,0.6676931716879206,1.4199793065928628,18.341567657403914,0.14999961853027344,-0.21770611751420788,-0.20649976730346786,-1.0927994604146836,0.6797999258077478,-0.6496496138590757,0.23665007925214,0.7476820661844048,89.8551105226274,38.96755856407549,0.4431498465556075,11,0.05999946594238459,0.15499973297119318,0.6624999046325701,1.6199998855590838,1.0399999618530291,1,0.1274509195604634,1.0909110613081794,11.199999809265137,1.0625014901175287,10.989999771118164,2.3333545262845052,10.75,0.1274509195604634
1785,2005-11-09,11.3100004196167,11.329999923706055,11.18000030517578,11.18000030517578,186700.0,0.008021403783061265,-1.3076844074386174,-6.500166897143186,46.439635064513276,39.05827822968046,-0.2466308349133719,0.172632818457366,0.5518854583137944,1.3067569351764554,18.749220956515867,0.1499996185302752,-0.2711711357006905,-0.09549965858459508,-0.9713624439596735,0.7803631267904834,-0.5334310512721334,0.34243173410294325,0.6297282608287329,96.96977140710344,40.98208192331056,0.43793139268753917,11,-0.33500051498413086,0.06499958038330078,0.5674998760223389,1.429999828338623,0.9399995803833008,2,0.12378422339419504,1.4999960263532255,11.220000267028807,1.0909110613081794,11.199999809265137,1.0625014901175287,10.989999771118164,0.12378422339419504
1786,2005-11-10,11.300000190734865,11.449999809265135,11.270000457763672,11.420000076293945,166372.0,-0.0008841935022821934,1.0000000000000198,-0.9230752301653994,44.76190533857867,40.12377522393324,-0.32400403801865174,0.18088071960909424,0.5399431161562109,1.2922830022111658,18.51689648690699,0.17999935150146307,-0.3432204857684571,-0.09849991798400737,-0.9754388774480862,0.7784390414800715,-0.5369693977160477,0.33996956174803294,0.6123339099981422,80.00005086263063,21.264695519587086,0.43846947973203965,11,-0.2750000953674334,0.07499980926513494,0.577500104904173,1.389999866485594,1.0599994659423793,3,0.13628318016451968,-1.3076844074386174,11.3100004196167,1.4999960263532255,11.220000267028807,1.0909110613081794,11.199999809265137,0.13628318016451968
1787,2005-11-11,11.399999618530273,11.43000030517578,11.1899995803833,11.350000381469727,224486.0,0.008849506735176815,3.363625329449408,-0.41666070619651097,39.58332367517049,40.21500983778685,-0.3704696570993562,0.05868737442788685,0.42709257799236333,1.1737309459818235,18.344669340174743,0.2400007247924787,-0.4359105930781464,0.01749954223632777,-0.8463198936300724,0.881318978102728,-0.41441017569687233,0.44940926016952787,0.4854877940845572,89.36166758990439,34.36525048358405,0.4319097179332003,11,-0.3749995231628418,-0.024999618530273438,0.47750067710876465,1.0100007057189941,1.0,4,0.11228076574361578,1.0000000000000198,11.300000190734865,-1.3076844074386174,11.3100004196167,1.4999960263532255,11.220000267028807,0.11228076574361578
1788,2005-11-14,11.380000114440918,11.43000030517578,11.300000190734865,11.399999618530273,160321.0,-0.0017543425226828058,2.2499672178049597,-0.39999618524452585,39.446367010374594,40.491657810047165,-0.3461074884226445,0.04890309188840547,0.4340660002612644,1.1791842977852625,18.543007924462103,0.13000011444091442,-0.4802332120175876,0.01800003051757848,-0.8242924782179912,0.8602925392531482,-0.4031462238502055,0.43914628488536245,0.47917754381809985,77.41941438143391,25.817324893325093,0.42114625436778474,11,-0.35500001907348633,-0.005000114440917969,0.4975001811981201,0.8850002288818377,0.7799997329711914,0,0.10808431721151646,3.363625329449408,11.399999618530273,1.0000000000000198,11.300000190734865,-1.3076844074386174,11.3100004196167,0.10808431721151646
1789,2005-11-15,11.369999885559082,11.449999809265135,11.3100004196167,11.4399995803833,157923.0,-0.0008787547259464512,2.1110922731319444,3.500071527347289,38.028156244186405,40.55907552041947,-0.2915148740421234,0.02639006878020922,0.4277539563821726,1.1737938627873277,19.354363471471874,0.13999938964843572,-0.4194104166497894,0.02949981689453196,-0.7872838720411437,0.8462835058302076,-0.37889202757330587,0.4378916613623698,0.4633942134312399,70.37034420641855,21.70250674865902,0.4083918444678374,11,-0.3099999427795428,0.005000114440917969,0.5200002193450928,0.8000001907348633,0.8000001907348633,1,0.0949868016338109,2.2499672178049597,11.380000114440918,3.363625329449408,11.399999618530273,1.0000000000000198,11.300000190734865,0.0949868016338109
1790,2005-11-16,11.079999923706056,11.300000190734865,11.039999961853027,11.300000190734865,218047.0,-0.025505713700257115,1.3636355754767444,3.142874659400545,39.705868431432684,41.20561258238361,0.07539083790873669,0.2919806581217532,0.6919326612168852,1.44129141821014,19.61060765647918,0.3299999237060547,-0.39660775091628686,-0.23550014495849503,-1.0520260615082169,0.5810257715912268,-0.643763103233356,0.1727628133163659,0.7281262872009435,9.756091887718075,-40.43434112638032,0.4082629582748609,11,-0.005000114440919745,0.29500007629394354,0.8125002384185773,1.0900001525878888,0.9099998474121076,2,0.10649822322210722,2.1110922731319444,11.369999885559082,2.2499672178049597,11.380000114440918,3.363625329449408,11.399999618530273,0.10649822322210722
1791,2005-11-17,11.09000015258789,11.289999961853027,11.050000190734863,11.050000190734863,281263.0,0.0009025477392321513,-11.0,-0.1818177877383641,57.368419203400336,43.42195048457697,0.1326400760346722,0.25986228323695926,0.6531159692377919,1.4105345408861325,19.880699595651198,0.23999977111816406,-0.3450573769411118,-0.20299992561340297,-1.018277629360572,0.612277778133766,-0.6106387774869866,0.20463892626018065,0.6933635279974535,12.195173010541648,-40.70448079104078,0.40763885187358423,11,0.1249995231628418,0.2849998474121094,0.8275001049041748,1.0799999237060547,2.75,3,0.104598722403211,1.3636355754767444,11.079999923706056,2.1110922731319444,11.369999885559082,2.2499672178049597,11.380000114440918,0.104598722403211
1792,2005-11-18,11.210000038146973,11.270000457763672,11.140000343322754,11.210000038146973,250092.0,0.010820548594048462,1.166653421282683,0.0,52.63158481794292,44.70054296343815,0.05266762801014124,0.11255444346184973,0.5005865766692317,1.2720214708757922,20.1653876388301,0.18000030517578125,-0.26934980470424463,-0.06200003623962402,-0.8622262169763886,0.7382261444971405,-0.4621131266080063,0.33811305412875825,0.5490963627231498,41.46344867369457,-13.236126388262633,0.4001130903683825,11,0.034999847412109375,0.16499996185302734,0.6800000667572021,0.9600000381469727,2.630000114440918,4,0.10258694153585113,-11.0,11.09000015258789,1.3636355754767444,11.079999923706056,2.1110922731319444,11.369999885559082,0.10258694153585113
1793,2005-11-21,11.40999984741211,11.4399995803833,11.18000030517578,11.210000038146973,210302.0,0.01784119612707835,1.0000000000000138,100.0,65.47618169092205,47.04904905294683,-0.12785649375678076,-0.1411498645317284,0.2687434586607367,1.0520884353435953,21.631596950612927,0.2599992752075213,-0.1796468306434349,0.16749978065490723,-0.5599144216662317,0.8949139829760462,-0.19620732050566225,0.5312068818154767,0.32531461933709416,90.2439081122828,29.853025988783585,0.3637071011605695,11,-0.16499996185302734,-0.034999847412109375,0.48000025749206543,0.7100005149841309,2.52000045776367,0,0.08676597584203338,1.166653421282683,11.210000038146973,-11.0,11.09000015258789,1.3636355754767444,11.079999923706056,0.08676597584203338
1794,2005-11-22,11.369999885559082,11.399999618530273,11.289999961853027,11.399999618530273,191697.0,-0.0035056934608197476,6.333375719235782,-0.14999880790596762,74.82992800079938,50.203526045867505,-0.07190282972300643,-0.15808543841628264,0.2819039908995542,1.0728379025905284,22.991659235020364,0.11999988555908203,-0.11343076083873882,0.15849981307983363,-0.48249524497287233,0.7994948711325396,-0.16199771594651935,0.4789973421061866,0.34200828575162134,82.50005960470162,14.470195958181222,0.32049752902635326,11,-0.125,0.005000114440917969,0.505000114440918,0.7500004768371582,2.829999923706053,1,0.0694810879335539,1.0000000000000138,11.40999984741211,1.166653421282683,11.210000038146973,-11.0,11.09000015258789,0.0694810879335539
1795,2005-11-23,11.789999961853027,11.8100004196167,11.420000076293945,11.470000267028807,419401.0,0.03693932106607867,1.166664900606112,-10.666751438471623,79.21348645701913,54.031479503472,-0.4656194798061808,-0.6309098843636001,-0.15802941709584317,0.6321617399244808,23.64261199300499,0.4400005340576172,-0.06087397230762548,0.5914999008178707,0.014784277405464508,1.168215524230277,0.30314208911166673,0.8798577125240747,-1.2200002670288068,97.36836161311453,22.571558461598613,0.28835781170620334,11,-0.36499977111816406,-0.41499996185302734,0.059999942779541016,0.3300004005432129,2.4200000762939453,2,0.032230713797321675,6.333375719235782,11.369999885559082,1.0000000000000138,11.40999984741211,1.166653421282683,11.210000038146973,0.032230713797321675
1796,2005-11-24,12.06999969482422,12.199999809265135,11.710000038146973,11.779999732971193,484283.0,0.023748917207560893,-1.279072140026188,0.9062507450587652,79.67033254943401,58.485591600612395,-0.6983470294871577,-0.92443992347639,-0.4528631978880302,0.337694345318571,24.915684702531117,0.4899997711181623,-0.013761657741373057,0.849999666213991,0.1795405204453786,1.5204588119826035,0.5147700933296857,1.1852292390982964,-1.475199985504151,87.7358320812606,12.257557176079871,0.33522957288430616,11,-0.4499998092651385,-0.6849999427795428,-0.2624998092651385,0.05000066757201971,2.110000610351559,3,-0.006627997160626453,1.166664900606112,11.789999961853027,6.333375719235782,11.369999885559082,1.0000000000000138,11.40999984741211,-0.006627997160626453
1797,2005-11-25,12.1899995803833,12.260000228881836,12.050000190734865,12.140000343322756,448060.0,0.009941995740939236,1.210520503940151,0.17241118495693053,78.61271771894285,62.83740834600886,-0.7761177318261261,-0.9863220509638815,-0.5856414390206197,0.20074394626220204,23.865374988341586,0.21000003814697088,0.025642505201574295,0.9009995937347419,0.1314777967633276,1.6705213907061562,0.5162386952490348,1.285760492220449,-1.5309918670654294,93.51845801448526,20.069856916261685,0.38476089848570694,11,-0.5399994850158691,-0.7749996185302734,-0.41499948501586914,-0.06999921798706055,1.9400005340576172,4,0.13535690147683388,-1.279072140026188,12.06999969482422,1.166664900606112,11.789999961853027,6.333375719235782,11.369999885559082,0.13535690147683388
1798,2005-11-28,12.239999771118164,12.350000381469727,12.109999656677244,12.18000030517578,395517.0,0.004101738511568698,-1.3999980926586182,1.2000076295110265,78.97727057214536,67.38730993800431,-0.772538693853777,-0.9993496311463232,-0.6458457653715541,0.12848308796454688,22.835534948665355,0.24000072479248225,0.07762176092518125,0.8949997901916511,0.021302552522305618,1.7686970278609966,0.45815117135697925,1.331848409026323,-1.4849325068664552,89.6225880371501,17.4954402806341,0.43684861883467246,11,-0.5449995994567871,-0.7799997329711914,-0.4824998378753662,-0.11999940872192383,2.1199998855590803,0,0.1307189878585726,1.210520503940151,12.1899995803833,-1.279072140026188,12.06999969482422,1.166664900606112,11.789999961853027,0.1307189878585726
1799,2005-11-29,12.210000038146973,12.229999542236328,11.960000038146973,12.050000190734865,242176.0,-0.0024509586219094714,1.7000104904775075,2.6666878596177823,76.47059483512093,71.47227953841411,-0.6826413351300307,-0.9121550416290329,-0.62531963909192,0.1356620365536898,21.474172120999484,0.2799997329711914,0.14298565063034552,0.7990000724792488,-0.12779157149105203,1.7257917164495495,0.33560425049409837,1.2623958944643991,-1.3273381245178228,84.9462045825574,15.302129299268657,0.46339582198515006,11,-0.5099997520446777,-0.75,-0.44749999046325684,-0.08999967575073242,2.3299999237060547,1,0.14086816229771615,-1.3999980926586182,12.239999771118164,1.210520503940151,12.1899995803833,-1.279072140026188,12.06999969482422,0.14086816229771615
1800,2005-11-30,12.31999969482422,12.34000015258789,12.100000381469727,12.199999809265135,425858.0,0.009008980862701188,1.9999821186960953,0.7500000000000305,78.33334657882264,73.80171591346104,-0.6685551453733183,-0.9379281195794036,-0.7379072171955627,0.0024511965398215096,19.85098804943503,0.23999977111816406,0.21853644054375465,0.824999761581422,-0.11203905328961561,1.7620385764524595,0.3564803541459032,1.2935191690169408,-1.3199507037678249,95.31239522626683,25.863836237754384,0.4685194074355192,11,-0.5749993324279803,-0.8599996566772479,-0.5574996471405047,-0.1999993324279803,2.1500005722045863,2,0.15259741566639207,1.7000104904775075,12.210000038146973,-1.3999980926586182,12.239999771118164,1.210520503940151,12.1899995803833,0.15259741566639207
1801,2005-12-01,13.029999732971193,13.0600004196167,12.380000114440918,12.380000114440918,1031443.0,0.057629874653751134,-1.0923098592375884,5.416668653489908,83.81744528340569,77.26681152073466,-1.200692055500646,-1.5477101431671674,-1.4335940181731548,-0.7329345722180864,18.655568746080014,0.7400007247924787,0.32384858437498387,1.4209998130798365,0.32440433392888224,2.5175952922307907,0.8727020735043585,1.9692975526553145,-1.9219546306817303,97.27266579622257,29.08954387144334,0.5482977395754773,12,-0.909999370574953,-1.2149996757507342,-1.2399995326995867,-0.909999370574953,1.6700000762939418,3,0.09056027086400475,1.9999821186960953,12.31999969482422,1.7000104904775075,12.210000038146973,-1.3999980926586182,12.239999771118164,0.09056027086400475
1802,2005-12-02,12.93000030517578,13.170000076293945,12.850000381469727,13.0600004196167,402700.0,-0.007674553326534217,-1.2068947373613472,-0.2000002934384256,81.12451660370748,79.00551539993306,-0.9287171579343525,-1.3648977233161652,-1.3207930205314415,-0.6561263209942307,18.26204326735926,0.31999969482421875,0.4519076954175407,1.2240003585815415,0.020000136219152864,2.4280005809439302,0.6220002474003472,1.826000469762736,-1.626759671153593,80.16530879736928,12.6072815099769,0.6020001111811947,12,-0.7000002861022931,-1.0600004196166974,-1.140000104904173,-0.8099999427795392,1.8099994659423846,4,0.09667439833699265,-1.0923098592375884,13.029999732971193,1.9999821186960953,12.31999969482422,1.7000104904775075,12.210000038146973,0.09667439833699265
1803,2005-12-05,12.539999961853027,12.850000381469727,12.43000030517578,12.779999732971193,598689.0,-0.03016243883355807,1.210520503940179,1.8461504603308398,70.38328417644377,78.51144386389353,-0.40406093886575256,-0.9163419789403715,-0.9206471025833736,-0.2910220833644388,18.007255644047397,0.5,0.5291552210748556,0.7670000076293952,-0.4671985100039038,2.0011985252626943,0.14990074881274573,1.3840992664460448,-1.0127481947582293,47.93387648105222,-18.472453421382042,0.61709925881665,12,-0.24499988555908203,-0.6549997329711914,-1.1649999618530273,-0.8299999237060547,1.7600002288818377,0,0.12679427092701023,-1.2068947373613472,12.93000030517578,-1.0923098592375884,13.029999732971193,1.9999821186960953,12.31999969482422,0.12679427092701023
1804,2005-12-06,12.649999618530273,12.739999771118164,12.43000030517578,12.449999809265135,336322.0,0.00877190247303572,-1.583341611796986,-0.8333333333333346,79.18216535941127,78.50796374193712,-0.350228623900545,-0.963095065640978,-1.0128885770176943,-0.42632929853359514,18.010897686070503,0.3099994659423846,0.6222755257883108,0.8054996967315677,-0.4591195103027772,2.0701189037659127,0.17319009321439438,1.437809300248741,-0.9256180543315775,51.40181251648877,-21.254555495692465,0.6323096035171729,12,-0.20999956130981445,-0.7649993896484375,-1.2749996185302734,-0.9399995803833008,1.75,1,0.1351778727046038,1.210520503940179,12.539999961853027,-1.2068947373613472,12.93000030517578,-1.0923098592375884,13.029999732971193,0.1351778727046038
1805,2005-12-07,12.710000038146973,12.93000030517578,12.649999618530273,12.779999732971193,316725.0,0.004743116318265184,-1.9473673643527394,-0.3499988079059734,79.56205446596474,78.49593284377384,-0.2972634328026782,-0.9621639160891977,-1.0589031756360505,-0.5152177565858516,18.28058688691932,0.28000068664550604,0.6851425341966717,0.7955001354217526,-0.49917674328889206,2.090177014132397,0.14816169606642937,1.4428385747770758,-0.8121442524968465,41.77214425833711,-36.94043458337475,0.6473384393553226,12,-0.14499998092651367,-0.8249998092651367,-1.3350000381469727,-1.0,1.7299995422363281,2,0.14398111079572073,-1.583341611796986,12.649999618530273,1.210520503940179,12.539999961853027,-1.2068947373613472,12.93000030517578,0.14398111079572073
1806,2005-12-08,12.84000015258789,12.84000015258789,12.5600004196167,12.600000381469727,354185.0,0.010228175771104908,1.3333333333333333,-3.428583106266943,79.63637599472597,78.60967265219419,-0.34257833553639827,-1.0233428876562805,-1.169249952216358,-0.6734835670687556,18.87543358447294,0.2799997329711914,0.7507810728242674,0.8485002517700195,-0.4751513853871483,2.1721518889271874,0.18667443319143473,1.5103260703486043,-0.7894870520605064,55.40540192229882,-26.86150780449441,0.6618258185785842,12,-0.27500009536743164,-0.9200000762939453,-1.4650001525878906,-1.130000114440918,1.4600000381469744,3,0.12694704790267397,-1.9473673643527394,12.710000038146973,-1.583341611796986,12.649999618530273,1.210520503940179,12.539999961853027,0.12694704790267397
1807,2005-12-09,12.68000030517578,12.800000190734865,12.600000381469727,12.609999656677244,379729.0,-0.012461047158154659,-3.4444797660300335,0.2916696469017476,73.43175067918519,77.99350377519862,-0.11819143142276367,-0.8037399576690643,-0.9984654769927932,-0.5408910347735478,19.29426417507779,0.23999977111816406,0.7699239699845108,0.6245003700256326,-0.7025061546536158,1.951506894704881,-0.039002892313991566,1.2880036323652568,-0.49514876755640813,50.0,-29.966642585784072,0.6635032623396241,12,-0.11500024795532049,-0.7450003623962385,-1.3050003051757795,-1.02000045776367,1.4600000381469762,4,0.1593059507470851,1.3333333333333333,12.84000015258789,-1.9473673643527394,12.710000038146973,-1.583341611796986,12.649999618530273,0.1593059507470851
1808,2005-12-12,12.609999656677244,12.899999618530273,12.600000381469727,12.800000190734865,367431.0,-0.005520555742412836,-1.857148047229791,-2.7142681979810046,72.62773493977573,77.56651934238249,0.010966375258682604,-0.6712831232178136,-0.921172676489233,-0.49738629048844096,19.808942796657497,0.2999992370605469,0.7683575047682876,0.4929997444152807,-0.8160794814668346,1.802078970297396,-0.16153986852577695,1.1475393573563384,-0.3069302944169241,35.99987030029297,-41.8433279413003,0.6545396129410578,12,0.02500057220459162,-0.5349998474121076,-1.2349996566772443,-1.009999752044676,1.3900003433227557,0,0.16891357434042775,-3.4444797660300335,12.68000030517578,1.3333333333333333,12.84000015258789,-1.9473673643527394,12.710000038146973,0.16891357434042775
1809,2005-12-13,12.449999809265135,12.65999984741211,12.399999618530273,12.600000381469727,288139.0,-0.012688330830158745,-1.0799938965076579,0.789474476735426,63.30645099266741,75.89686427725412,0.23310371276402897,-0.44925750259338315,-0.7655833099687772,-0.3639640194844542,20.194748285334224,0.26000022888183594,0.7620871592975593,0.27899990081786896,-0.9887855611109959,1.5467853627467338,-0.3548928301465626,0.9128926317823005,0.7200002670288104,9.433986029588754,-63.21552133598232,0.6338927309644324,12,0.3250002861022967,-0.3449997901916486,-1.074999809265135,-0.8499999046325666,1.1900005340576207,1,0.1485944104266559,-1.857148047229791,12.609999656677244,-3.4444797660300335,12.68000030517578,1.3333333333333333,12.84000015258789,0.1485944104266559
1810,2005-12-14,12.260000228881836,12.449999809265135,12.210000038146973,12.399999618530273,325654.0,-0.015261010706353884,1.0000000000000149,0.9333257039678947,53.97490758534386,72.58102675524725,0.46231465697233176,-0.17531085747500974,-0.5758453479475865,-0.18770592198782232,19.679706938098505,0.2399997711181623,0.7471579709805845,0.030000305175780895,-1.1291827054278833,1.1891833157794451,-0.5495912001260503,0.6095918104776121,0.8945998382568359,7.246408861160139,-60.87187602843748,0.5795915053018319,12,0.42999982833862305,-0.1550002098083496,-0.9325003623962402,-0.6600003242492676,1.689999580383299,2,0.17455133358049002,-1.0799938965076579,12.449999809265135,-1.857148047229791,12.609999656677244,-3.4444797660300335,12.68000030517578,0.17455133358049002
1811,2005-12-15,12.25,12.350000381469727,12.15999984741211,12.300000190734865,173986.0,-0.0008156793389185735,1.533330790211524,0.35714577656677016,51.3157988299084,69.2689470026029,0.39117228669467785,-0.07794687269056233,-0.5630045613018488,-0.1839805937790171,19.084603854129195,0.1900005340576172,0.7430911881195499,-0.03799991607666087,-1.0656308645714443,0.9896310324181226,-0.5518153903240517,0.47581555817072996,0.8668160659790036,12.162186543908984,-50.56438226360706,0.5138154742473917,12,0.2950000762939453,-0.14499998092651367,-1.0750000476837158,-0.6500000953674316,1.449999809265135,3,0.17877547594965715,1.0000000000000149,12.260000228881836,-1.0799938965076579,12.449999809265135,-1.857148047229791,12.609999656677244,0.17877547594965715
1812,2005-12-16,12.359999656677244,12.369999885559082,12.25,12.25,181500.0,0.008979563810387337,-1.181822910796494,-2.199984741269031,52.56410099658996,67.28903776039694,0.21435703211504809,-0.10263621432906866,-0.668826888446354,-0.30143560862796015,18.47563334116612,0.11999988555908203,0.7274283471166303,0.014499759674070134,-0.8791145171336829,0.9081140364818232,-0.4323073787298064,0.46130689807794667,0.6994074361877463,27.02700961149334,-30.96322163373597,0.4468071384038769,12,0.185000419616701,-0.254999637603758,-1.1599996089935285,-0.759999752044676,1.2700004577636737,4,0.15695797637094389,1.533330790211524,12.25,1.0000000000000149,12.260000228881836,-1.0799938965076579,12.449999809265135,0.15695797637094389
1813,2005-12-19,12.399999618530273,12.4399995803833,12.329999923706055,12.329999923706055,192611.0,0.00323624295826086,-2.142861035422343,0.6363628482005946,54.04254524779914,64.49574663688448,0.17032060960617912,-0.06815961521923164,-0.699907656797194,-0.34793565861290077,18.60076726396927,0.1099996566772461,0.6184796120387119,0.004999732971191051,-0.7725674120957056,0.7825668780380877,-0.38378383956225726,0.39378330550463936,0.605443039607545,47.99995422363281,-6.30869287345233,0.38878357253344864,12,0.14500045776367188,-0.2949995994567871,-1.1999995708465576,-0.7999997138977051,1.0600004196166992,0,0.14032264341300982,-1.181822910796494,12.359999656677244,1.533330790211524,12.25,1.0000000000000149,12.260000228881836,0.14032264341300982
1814,2005-12-20,12.15999984741211,12.380000114440918,12.149999618530273,12.34000015258789,306774.0,-0.019354820846890552,-1.2999961853172863,-2.571444141689373,46.77419602933008,60.85265125503619,0.37269750622944464,0.2467084312827943,-0.45810693605904973,-0.11749425850180728,18.531573811802595,0.25,0.508452066943839,-0.2745000362396244,-0.897784322160124,0.3487842496808753,-0.5861421791998751,0.037142106720626344,0.794716242082167,3.333407507955248,-43.89706381156771,0.31164214296024995,12,0.36499977111816406,-0.05499982833862305,-0.9599997997283936,-0.559999942779541,1.6900005340576172,1,0.15131580392079358,-2.142861035422343,12.399999618530273,-1.181822910796494,12.359999656677244,1.533330790211524,12.25,0.15131580392079358
1815,2005-12-21,12.170000076293945,12.279999732971193,12.06999969482422,12.199999809265135,392651.0,0.000822387253891721,1.2105315993153194,0.16666490060610212,25.842702649125457,54.87557643885835,0.3107182177373691,0.2810459043027116,-0.46357381813492715,-0.13820945678316576,19.276416225135467,0.21000003814697266,0.4457671390456177,-0.28349981307983363,-0.844073893756967,0.2770742675972997,-0.5637868534183994,-0.0032127727412678553,0.7203386955232105,27.027138486440716,-13.300238760133613,0.2802870403385665,12,0.3149995803833008,-0.06500005722045898,-0.9525001049041748,-0.570000171661377,1.989999771118164,2,0.12078884616379226,-1.2999961853172863,12.15999984741211,-2.142861035422343,12.399999618530273,-1.181822910796494,12.359999656677244,0.12078884616379226
1816,2005-12-22,11.989999771118164,12.18000030517578,11.949999809265135,12.100000381469727,600047.0,-0.0147904933481805,-1.421051046529092,3.666719649044945,24.7311767311747,49.46440155574608,0.39947524791412015,0.4793205285988016,-0.2716893217461731,0.03327350735483847,19.04991025210545,0.23000049591064453,0.34083509922441024,-0.4595001220703132,-1.0325980076502788,0.11359776350965234,-0.746049064860296,-0.17295117928033044,0.8183050929996973,8.163261334132937,-26.0043844572992,0.2865489427899827,12,0.434999942779541,0.12000036239624023,-0.7649998664855957,-0.3899998664855957,2.960000038146971,3,0.16346956426707138,1.2105315993153194,12.170000076293945,-1.2999961853172863,12.15999984741211,-2.142861035422343,12.399999618530273,0.16346956426707138
1817,2005-12-23,13.84000015258789,14.34000015258789,12.75,12.800000190734865,5058133.0,0.15429528079942556,-1.7894731118299918,-9.454492648078775,69.578312301276,49.125576818134995,-1.4177684517394944,-1.3077783542092298,-2.097089959702611,-1.8078668192319345,19.81360062225176,2.3500003814697266,0.26904467645849195,1.308000230789185,0.4757400108178196,2.1402604507605503,0.8918701208035014,1.7241303407748685,-1.8900003433227557,79.07950091317298,44.7259955356683,0.4161301099856831,12,-0.695000171661377,-1.0999999046325684,-2.5450003147125244,-2.2400002479553223,1.1800003051757812,4,-0.010115631631447464,-1.421051046529092,11.989999771118164,1.2105315993153194,12.170000076293945,-1.2999961853172863,12.15999984741211,-0.010115631631447464
1818,2005-12-26,13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,0.0,0.0,1.0,0.0,68.53582813665167,49.70661872302214,-1.3688987810531117,-1.2456283445238725,-2.0742396674064736,-1.7993958255198734,20.39728464032995,0.0,0.1850238712943444,1.228000211715699,0.2240373737570689,2.231963049674329,0.726018792736383,1.7299816306950149,-1.8900003433227557,79.07950091317298,44.945824358907295,0.5019814189793151,12,-0.695000171661377,-1.0799999237060547,-2.5300002098083496,-2.2400002479553223,1.0599994659423828,0,-0.015173412993619517,-1.7894731118299918,13.84000015258789,-1.421051046529092,11.989999771118164,1.2105315993153194,12.170000076293945,-0.015173412993619517
1819,2005-12-27,13.93000030517578,14.229999542236328,13.899999618530273,13.989999771118164,559605.0,0.00650290112685159,-4.499960263848049,-100.0,68.82716040298027,51.35686903609285,-1.371065234179806,-1.2650217573569886,-2.1401949811243366,-1.8774415470549215,21.69134226900809,0.3899993896484375,0.13636150481983123,1.2320003509521467,0.08810832921751555,2.3758923726867778,0.6600543400848302,1.803946361819463,-1.93220048904419,82.84519713323142,47.62559936721975,0.5719460108673158,12,-0.7850003242492658,-1.1150002479553205,-2.6200003623962385,-2.330000400543211,1.0199995040893555,1,-0.0337401476476763,1.0,13.84000015258789,-1.7894731118299918,13.84000015258789,-1.421051046529092,11.989999771118164,-0.0337401476476763
1820,2005-12-28,14.199999809265135,14.239999771118164,13.699999809265135,13.90999984741211,411935.0,0.019382591398008575,1.9189196155402664,-4.833375719235609,70.1183374353554,53.44603999225363,-1.494051488659446,-1.461907572575731,-2.375424124776398,-2.1397030808291735,22.588053229398813,0.5399999618530291,0.10267138884914573,1.4079998493194559,0.09798001061732187,2.71801968802159,0.752989929968388,2.0630097686705238,-2.1553559864044196,94.14224589072164,58.93650576124877,0.6550099193510672,12,-1.0549998283386213,-1.319999694824217,-2.889999866485594,-2.5999999046325666,0.8000001907348651,2,-0.02464784735891634,-4.499960263848049,13.93000030517578,1.0,13.84000015258789,-1.7894731118299918,13.84000015258789,-0.02464784735891634
1821,2005-12-29,14.210000038146973,14.210000038146973,13.850000381469727,14.100000381469727,442565.0,0.0007042414800113583,5.545468732389482,0.37930921085084435,73.68420275644317,55.79271796557065,-1.3374329335578512,-1.453493843025825,-2.3485313845632128,-2.139752899988668,22.056269517180425,0.3599996566772461,0.12127027526737422,1.3590000629425045,-0.09457499899964006,2.812575124884649,0.6322125319714313,2.0857875939135777,-2.119449088691713,91.82389295816549,56.07338516936018,0.7267875309710725,12,-1.065000057220459,-1.184999942779541,-2.809999942779541,-2.6150002479553223,0.6999998092651367,3,-0.0035186622519800537,1.9189196155402664,14.199999809265135,-4.499960263848049,13.93000030517578,1.0,13.84000015258789,-0.0035186622519800537
1822,2005-12-30,14.18000030517578,14.199999809265135,14.0,14.0,269921.0,-0.0021111705060280483,-1.2222163353536868,1.6363715179941405,74.60816387176277,58.07778670156661,-1.1422345657001447,-1.3966527933076982,-2.2841280467306024,-2.1033889475092327,21.315885567303045,0.21000003814697266,0.19037115293460793,1.2665003299713113,-0.3041554508214297,2.8371561107640524,0.4811724395749408,2.051828220367682,-2.044460371657868,88.88898700353714,50.973623136891035,0.7853278903963704,12,-1.0350003242492658,-1.0350003242492658,-2.6775004863738996,-2.655000686645506,0.75,4,0.054301797427204646,5.545468732389482,14.210000038146973,1.9189196155402664,14.199999809265135,-4.499960263848049,13.93000030517578,0.054301797427204646
1823,2006-01-02,14.130000114440918,14.300000190734865,14.039999961853027,14.15999984741211,222111.0,-0.003526106463947798,-1.4761922062116144,-0.16666490060611364,77.27273290244597,61.46651302080171,-0.9175129533230919,-1.2874335742327006,-2.2115239570317016,-2.04597330444302,21.93815994969145,0.2600002288818377,0.27755969184257445,1.1370001316070564,-0.5130093304252217,2.7870095936393344,0.31199540059091646,1.9620048626231963,-1.9503709765416062,71.6666719648538,28.90319756238324,0.8250047310161392,1,-0.9850001335144043,-0.9850001335144043,-2.5975000858306885,-2.6700000762939453,0.8099994659423828,0,0.06298657721971068,-1.2222163353536868,14.18000030517578,5.545468732389482,14.210000038146973,1.9189196155402664,14.199999809265135,0.06298657721971068
1824,2006-01-03,14.359999656677244,14.81999969482422,14.0,14.06999969482422,999136.0,0.016277391392323093,-2.8139578209174445,-9.666751438471445,83.65383821831622,67.88997252848957,-0.8969478554200787,-1.4574814929120823,-2.4154585555081862,-2.267144675093549,22.78792694014794,0.8199996948242205,0.3698562578102589,1.281499671936034,-0.46789764802326594,3.030896991895334,0.4068010119563841,2.156198331915684,-2.1371630984841605,58.92856382593721,11.190243889813082,0.8746986599796497,1,-0.9749999046325666,-0.9749999046325666,-2.7824995517730695,-2.8999996185302717,0.7200002670288104,1,0.037604455067095754,-1.4761922062116144,14.130000114440918,-1.2222163353536868,14.18000030517578,5.545468732389482,14.210000038146973,0.037604455067095754
1825,2006-01-04,14.539999961853027,14.6899995803833,14.359999656677244,14.6899995803833,1443600.0,0.012534840492985921,3.4000101725519354,-0.5172401319359325,84.8024314347291,74.56455638444007,-0.7883084537599867,-1.5740559680588824,-2.568699183768409,-2.4387772113117627,23.315830806811604,0.32999992370605646,0.4716867205159119,1.3699999809265133,-0.486403001416857,3.2264029632698836,0.4417984897548273,2.2982014720981994,-2.213276878194698,71.13402771359848,18.115009819906604,0.9282014911716853,1,-0.755000114440918,-1.1550002098083496,-2.9599997997283936,-3.0799999237060547,0.8299999237060547,2,0.028198063857481248,-2.8139578209174445,14.359999656677244,-1.4761922062116144,14.130000114440918,-1.2222163353536868,14.18000030517578,0.028198063857481248
1826,2006-01-05,14.470000267028807,14.6899995803833,14.449999809265135,14.640000343322756,695923.0,-0.004814284388436785,-1.2857013106147774,1.1333367241839942,82.46154785156247,75.99602700113856,-0.3682510130047074,-1.4500229393795276,-2.4589839452974953,-2.362328562060574,24.157472385630676,0.23999977111816584,0.6269378883588423,1.2185002803802476,-0.7182826188769713,3.1552831796374665,0.25010883075163903,2.186891730008856,-2.0435461189238424,57.31712706668245,0.9685606904479442,0.9683914496286093,1,-0.21000051498412908,-1.085000514984129,-2.8675000667572004,-3.010000228881834,0.969999313354494,3,0.03662748605325494,3.4000101725519354,14.539999961853027,-2.8139578209174445,14.359999656677244,-1.4761922062116144,14.130000114440918,0.03662748605325494
1827,2006-01-06,14.699999809265135,14.789999961853027,14.510000228881836,14.579999923706055,665417.0,0.015894923150789664,-1.1538501039874702,-0.7058813629682568,83.43023940832259,77.65096158687977,-0.517892565729726,-1.6031227943138848,-2.6190190085834306,-2.5844762426931087,25.082005826586183,0.3199996948242205,0.8501970770726981,1.3474998474121076,-0.6726813818178989,3.367681076642114,0.3374092327971052,2.35759046202711,-2.1778038392914,85.3658621684232,26.8062020043878,1.010090614615003,1,-0.4400000572204572,-1.3150000572204572,-2.7324995994567853,-2.884999752044676,0.9099998474121094,4,0.01428571706610593,-1.2857013106147774,14.470000267028807,3.4000101725519354,14.539999961853027,-2.8139578209174445,14.359999656677244,0.01428571706610593
1828,2006-01-09,14.739999771118164,14.800000190734865,14.529999732971193,14.800000190734865,579313.0,0.0027210858756485656,7.999952316617126,-0.5000039736467968,89.81481645005891,79.98292336988851,-0.4657840837750129,-1.5550972649417467,-2.59714091076437,-2.620303818646338,25.85055781230573,0.2700004577636719,1.1171319758843357,1.2809998035430912,-0.7980881512598543,3.3600877583460367,0.24145582614161754,2.320543780944565,-2.1258916521504094,90.2439081122822,23.67822891377665,1.0395439774014732,1,-0.48000001907348633,-1.3550000190734863,-2.68999981880188,-2.869999885559082,0.8299999237060565,0,0.012890131411664285,-1.1538501039874702,14.699999809265135,-1.2857013106147774,14.470000267028807,3.4000101725519354,14.539999961853027,0.012890131411664285
1829,2006-01-10,14.300000190734865,14.850000381469727,14.300000190734865,14.850000381469727,709197.0,-0.029850718264286757,-1.0000000000000064,9.16660573790004,79.0190820661632,80.97189499553382,0.036005819895830626,-1.0217812306064626,-2.091685605634142,-2.178488394430623,27.057950605393867,0.5500001907348615,1.110750157598849,0.7485002040863051,-1.3060432551712413,2.8030436633438516,-0.278771525542469,1.7757719337150792,-1.5976564087328526,0.0,-68.61067814089029,1.0272717296287732,1,0.050000190734861505,-0.9000000953674334,-2.2100000381469744,-2.430000305175783,1.3000001907348615,1,0.04475520147636769,7.999952316617126,14.739999771118164,-1.1538501039874702,14.699999809265135,-1.2857013106147774,14.470000267028807,0.04475520147636769
1830,2006-01-11,14.399999618530273,14.479999542236328,14.34000015258789,14.359999656677244,914303.0,0.006992966885426943,-2.5000298027060857,-0.07272717814803795,83.5654738913597,82.06981401052454,-0.036475994756493435,-1.0047511029084788,-2.1156582710705116,-2.2730382850095108,28.915026222248486,0.17999935150146307,1.1165701867698008,0.741499662399292,-1.2518290561016325,2.7348283809002165,-0.2551646968511694,1.7381640216497534,-1.5687964405601988,18.181707839373292,-55.676136958293185,0.996664359250462,1,0.025000572204589844,-0.9999995231628418,-2.237499475479126,-2.5299997329711914,1.4300003051757812,2,0.047222244665947155,-1.0000000000000064,14.300000190734865,7.999952316617126,14.739999771118164,-1.1538501039874702,14.699999809265135,0.047222244665947155
1831,2006-01-12,14.4399995803833,14.5,14.300000190734865,14.449999809265135,380370.0,0.0027777752022684066,2.6363399916770383,-0.25000596047010637,66.85393709920851,81.20823325801851,-0.0451695868789006,-0.9194079701865405,-2.0811453206205464,-2.3050653959655047,30.974322265197536,0.19999980926513494,1.1180276718648905,0.6719996452331536,-1.2342516599638031,2.5782509504301103,-0.2811260073653248,1.625125297831632,-1.4876685702032475,25.454425654176767,-45.770704201600374,0.9531256525984785,1,-0.0149993896484375,-1.0399994850158691,-2.2149994373321533,-2.5699996948242188,1.3400001525878924,3,0.06440445513857096,-2.5000298027060857,14.399999618530273,-1.0000000000000064,14.300000190734865,7.999952316617126,14.739999771118164,0.06440445513857096
1832,2006-01-13,14.300000190734865,14.399999618530273,14.149999618530273,14.289999961853027,446776.0,-0.009695248872349294,1.380962761126249,-1.0000000000003553,61.97918503444414,79.50895016157386,0.12699696228931323,-0.6604797106893532,-1.8744606226569598,-2.1554312216392564,32.91425959774964,0.28999996185302734,1.0886530686703626,0.4350002288818384,-1.3639995556381788,2.2340000134018556,-0.46449966337817017,1.334500121141847,-1.233809018277432,21.428629816731497,-46.78697437127299,0.8994998922600084,1,0.12499999999999822,-0.9000000953674334,-2.057500123977663,-2.430000305175783,1.7200002670288068,4,0.07972023597503552,2.6363399916770383,14.4399995803833,-2.5000298027060857,14.399999618530273,-1.0000000000000064,14.300000190734865,0.07972023597503552
1833,2006-01-16,14.140000343322756,14.199999809265135,14.039999961853027,14.050000190734865,307870.0,-0.011188800369091978,-1.90907199334153,8.999809269500595,55.27639106075115,76.35590047739997,0.3224763533955528,-0.3830803162835519,-1.6550297371971894,-1.987587202243029,34.64475837822549,0.2600002288818377,1.0434623973115116,0.18800034523010467,-1.4759151476327812,1.8519158380929905,-0.6439574012013392,1.0199580916615485,-0.9667806183245844,12.345719711731702,-51.78785617176969,0.8319577464314434,1,0.30499982833862127,-0.740000247955324,-1.8900003433227557,-2.2700004577636737,1.7100000381469709,0,0.1039603449549178,1.380962761126249,14.300000190734865,2.6363399916770383,14.4399995803833,-2.5000298027060857,14.399999618530273,0.1039603449549178
1834,2006-01-17,14.0,14.050000190734865,13.779999732971193,14.050000190734865,370900.0,-0.00990101413886224,9.79997711190295,-0.5555567329292784,44.62365453567547,71.89159193306067,0.4537579792034805,-0.10346876697084184,-1.4566446059663605,-1.8415948420573027,36.76184461285929,0.3600006103515625,0.993343067149075,-0.04400000572204554,-1.4783661468352083,1.3903661353911172,-0.7611830762786269,0.6731830648345358,-0.7261734356135356,30.55558131063925,-28.551831822117524,0.7171830705565815,1,0.315000057220459,-0.5999999046325684,-1.6449999809265137,-2.130000114440918,1.369999885559082,1,0.11214283534458724,-1.90907199334153,14.140000343322756,1.380962761126249,14.300000190734865,2.6363399916770383,14.4399995803833,0.11214283534458724
1835,2006-01-18,13.640000343322756,13.8100004196167,13.550000190734865,13.550000190734865,1468501.0,-0.02571426119123177,-4.777773068282926,-1.7999961853172224,37.10406283038819,66.85187137515241,0.7517182213236957,0.3924261596737484,-1.0441410388130787,-1.4781147270177186,39.01109640420704,0.44999980926513494,0.9295263899092827,-0.47749967575072993,-1.6306166899103065,0.6756173384088466,-1.0540581828305182,0.09905883132905835,-0.2716033499112953,9.473702174478282,-43.61593253133797,0.576558507079788,1,0.5599999427795392,-0.24000024795532404,-1.2000002861022967,-1.7700004577636737,2.069999694824217,2,0.14369501384261008,9.79997711190295,14.0,-1.90907199334153,14.140000343322756,1.380962761126249,14.300000190734865,0.14369501384261008
1836,2006-01-19,13.949999809265135,14.010000228881836,13.720000267028807,13.800000190734865,786986.0,0.022727233001437197,1.1481442235691508,1.6666596024244085,45.38151041517055,62.62423482035775,0.4025299509777156,0.24959047085950914,-1.2966294699147554,-1.780560377450092,41.332513680183496,0.36999988555908025,0.8262410978543713,-0.2655002117157004,-0.850522665156964,0.3195222417255632,-0.558011438436333,0.027011015004932304,-0.4927066125701778,47.058810329758046,-1.4403825364847336,0.2925112267206322,1,0.25000047683716,-0.5499997138977033,-1.5524997711181623,-2.079999923706053,1.8400001525878924,3,0.13476703513589183,-4.777773068282926,13.640000343322756,9.79997711190295,14.0,-1.90907199334153,14.140000343322756,0.13476703513589183
1837,2006-01-20,13.699999809265135,14.09000015258789,13.649999618530273,13.970000267028807,395433.0,-0.017921147198436405,-1.3783758705480493,-1.8000076294139764,42.00741952432505,57.31230182860955,0.5540240843236592,0.514966836975896,-0.994061477625575,-1.5202321495946531,40.53918459847482,0.4400005340576172,0.6849670816541611,-0.508500194549562,-1.1153824513522004,0.09838206225307644,-0.8119413229508812,-0.20505906614824276,-0.15914418148369158,23.076877932549824,-21.56267221563345,0.3034411284013194,1,0.50000047683716,-0.2999997138977033,-1.3749997615814191,-1.829999923706053,2.2100000381469744,4,0.15182481406309067,1.1481442235691508,13.949999809265135,-4.777773068282926,13.640000343322756,9.79997711190295,14.0,0.15182481406309067
1838,2006-01-23,13.630000114440918,13.699999809265135,13.380000114440918,13.380000114440918,191331.0,-0.00510946684662561,-1.5599975585937358,-0.9259243560943218,35.57311373918445,52.484972014500805,0.5028969902037908,0.5991457040640036,-0.870578612522463,-1.44004674237463,39.43972184305275,0.319999694824217,0.5500636291272514,-0.5679998874664314,-1.2080852157509216,0.0720854408180589,-0.8880425516086774,-0.24795722332418535,1.2200002670288086,35.211265713798326,-7.306012077784644,0.3200426641422453,1,0.309999942779541,-0.23000001907348633,-1.3050000667572021,-1.760000228881836,1.9700002670288086,0,0.17534851968126985,-1.3783758705480493,13.699999809265135,1.1481442235691508,13.949999809265135,-4.777773068282926,13.640000343322756,0.17534851968126985
1839,2006-01-24,13.460000038146973,13.609999656677244,13.359999656677244,13.609999656677244,278558.0,-0.012472492653454292,2.3333418104600057,-0.5999984741210866,28.571401539807567,46.374519530995,0.6048151901716565,0.7716943179594224,-0.6476456879870938,-1.262183134292643,37.87240533357843,0.27000045776367365,0.371870736313884,-0.7144999504089355,-1.4264866337654478,-0.0025132670524232736,-1.0704932920871908,-0.3585066087306803,1.3606003379821772,13.698673087198642,-24.15784275991532,0.3559933416782559,1,0.4699997901916504,-0.059999942779541016,-1.1349999904632568,-1.5900001525878906,2.510000228881834,1,0.1775631750779536,-1.5599975585937358,13.630000114440918,-1.3783758705480493,13.699999809265135,1.1481442235691508,13.949999809265135,0.1775631750779536
1840,2006-01-25,13.850000381469727,13.880000114440918,13.510000228881836,13.510000228881836,417824.0,0.028974765395056057,-1.1764689382804698,-2.266673448367968,39.084498647225125,43.28902636966352,0.14370500291179056,0.37326600077999217,-0.9697409884521839,-1.644846372371772,36.947174921211115,0.4200000762939453,0.17012216721749596,-0.3069996356964104,-1.0334066118447733,0.4194073404519525,-0.670203123770591,0.05620385237777015,0.9121759658813478,67.12334135899812,30.417791916166337,0.3632034880741813,1,0.029999256134033203,-0.4500002861022949,-1.5350005626678467,-1.9800004959106445,2.089999198913574,2,0.10974725359018778,2.3333418104600057,13.460000038146973,-1.5599975585937358,13.630000114440918,-1.3783758705480493,13.699999809265135,0.10974725359018778
1841,2006-01-26,14.15999984741211,14.220000267028807,13.899999618530273,13.949999809265135,319604.0,0.022382632303544092,-1.0645175183581943,0.6176468938280523,40.75341649250663,40.930607642781574,-0.23489054875130044,0.06253477286980669,-1.207155522364868,-1.9469089842371652,36.198611586970294,0.36999988555908025,0.026546402888806497,0.005499839782714844,-0.7204831521943191,0.7314828317597488,-0.35749165620580214,0.36849133577123183,0.5460894323120122,93.02321197281829,59.892175225688234,0.3629914959885166,1,-0.3699998855590838,-0.7599997520446777,-1.8650000095367432,-2.2899999618530273,1.3299999237060547,3,0.10946329148570877,-1.1764689382804698,13.850000381469727,2.3333418104600057,13.460000038146973,-1.5599975585937358,13.630000114440918,0.10946329148570877
1842,2006-01-27,14.949999809265135,15.289999961853027,14.640000343322756,14.649999618530273,1436506.0,0.05579095835918424,-3.062513597363114,1.4285720773293284,52.86103811296033,40.662235093027036,-1.0314608795703872,-0.7028568292238955,-1.917762686392507,-2.726533110567347,35.92960807036908,1.130000114440918,-0.1297286492407519,0.7569998264312723,-0.05164014998817912,1.5656398028507237,0.35267983822154747,1.161319814640997,-1.5900001525878906,82.38341456858342,54.143774750304395,0.4043199882097254,1,-0.6249999999999982,-0.9299998283386213,-2.6824998855590803,-3.079999923706053,0.75,4,0.05618730189329568,-1.0645175183581943,14.15999984741211,-1.1764689382804698,13.850000381469727,2.3333418104600057,13.460000038146973,0.05618730189329568
1843,2006-01-30,15.020000457763672,15.18000030517578,14.850000381469727,15.149999618530273,625966.0,0.004682317685058113,2.4736736435276274,-0.43333026038471456,60.90910062974328,42.47172910347902,-1.0767365316927666,-0.7407403080831969,-1.9123677939802057,-2.786124545853397,35.528274081165804,0.3299999237060529,-0.1799423611018245,0.7825004577636712,-0.1055932044391934,1.6705941199665357,0.33845362666223977,1.2265472888651026,-1.621400794982911,86.01039060121992,51.959736924682794,0.4440468311014323,1,-0.6950006484985352,-0.6950006484985352,-2.077500343322754,-2.565000534057617,0.37999916076660156,0,0.0592542851214366,-3.062513597363114,14.949999809265135,-1.0645175183581943,14.15999984741211,-1.1764689382804698,13.850000381469727,0.0592542851214366
1844,2006-01-31,14.899999618530273,15.09000015258789,14.850000381469727,15.020000457763672,491726.0,-0.007989403167519282,-1.181822910796494,0.9230893378523116,57.530121174099605,44.74129114166918,-0.9114989259619861,-0.6094569226955819,-1.7155218257315745,-2.6532728492604676,34.54979566034736,0.23999977111816406,-0.21582026400269783,0.6354996204376224,-0.2998521295237353,1.5708513703989802,0.16782374545694267,1.1031754954183022,-1.4635719497680668,78.08986506577943,40.295602179647176,0.4676758749806791,1,-0.5749998092651367,-0.5749998092651367,-1.9474995136260986,-2.4449996948242188,0.4600000381469709,1,0.046979918178581936,2.4736736435276274,15.020000457763672,-3.062513597363114,14.949999809265135,-1.0645175183581943,14.15999984741211,0.046979918178581936
1845,2006-02-01,14.949999809265135,14.979999542236328,14.640000343322756,14.640000343322756,281859.0,0.0033557175848970555,-1.193546997766566,-2.5833108161805316,57.65766126976726,46.105307903291035,-0.8449940327959862,-0.6610588719566479,-1.7000514300945575,-2.68872359884425,33.307493649675415,0.33999919891357244,-0.22311778334717047,0.6649998188018778,-0.3127848441863854,1.642784481790141,0.17610748730774617,1.1538921502960093,-1.4765006946411123,75.53956340937785,34.68965410829681,0.4888923314941319,2,-0.6249999999999982,-0.6249999999999982,-1.9699997901916486,-2.4949998855590803,0.5500001907348651,2,0.06822745623926596,-1.181822910796494,14.899999618530273,2.4736736435276274,15.020000457763672,-3.062513597363114,14.949999809265135,0.06822745623926596
1846,2006-02-02,15.0,15.149999618530273,14.920000076293945,14.949999809265135,366021.0,0.003344494406205767,-3.181822910796494,0.1612912157215096,60.80246377583713,48.19364615345905,-0.8162229700345076,-0.7054876682777191,-1.691676775507995,-2.722618195420175,32.07731628199791,0.22999954223632812,-0.19078198589012807,0.6885000228881832,-0.3379146311424961,1.7149146769188626,0.17529269587284446,1.201707349903522,-1.490170868431397,55.38459506964749,11.579093795090223,0.5132073270153392,2,-0.6750001907348633,-0.6750001907348633,-1.9874999523162842,-2.5450000762939453,0.5399999618530273,3,0.06266663869222011,-1.193546997766566,14.949999809265135,-1.181822910796494,14.899999618530273,2.4736736435276274,15.020000457763672,0.06266663869222011
1847,2006-02-03,14.90999984741211,15.140000343322756,14.850000381469727,14.890000343322756,264618.0,-0.006000010172526049,-4.800032425112331,0.399988555951809,62.14509864208254,51.14608892044772,-0.5995872395979003,-0.6313160798482436,-1.5470125712226874,-2.616393277799217,30.602505988931117,0.2899999618530291,-0.10432772998571593,0.587999868392945,-0.45923392382324124,1.6352336606091313,0.0643829722848519,1.1116167645010382,-1.3645672992378177,49.99991169681632,2.1234619364679546,0.5236168961080927,2,-0.5850000381469727,-0.5850000381469727,-1.8249998092651367,-2.4549999237060547,0.5600004196166974,4,0.038900062350216924,-3.181822910796494,15.0,-1.193546997766566,14.949999809265135,-1.181822910796494,14.899999618530273,0.038900062350216924
1848,2006-02-06,14.93000030517578,15.029999732971193,14.90999984741211,15.0,207666.0,0.0013414123385884213,-1.1818039950062744,-3.500071527347689,65.24590092171809,55.22103329621555,-0.4646532806795953,-0.6707416047842649,-1.5126014180972511,-2.6187702410592752,29.037030894832405,0.11999988555908381,-0.054401514883920754,0.5985002994537343,-0.46796992212300736,1.664970521030476,0.06526518866536435,1.1317354102421042,-1.3496764087279125,56.86281842950136,6.514684529785399,0.5332351107883707,2,-0.5300002098083478,-0.6050004959106428,-1.7850003242492658,-2.475000381469725,0.6499996185302752,0,0.05157397778635131,-4.800032425112331,14.90999984741211,-3.181822910796494,15.0,-1.193546997766566,14.949999809265135,0.05157397778635131
1849,2006-02-07,14.9399995803833,15.0,14.850000381469727,15.0,387451.0,0.0006697438046303628,3.9999523166176587,0.8571525885558365,74.07405314295646,59.10876157351903,-0.2711513057744881,-0.6643994355723777,-1.465983911393323,-2.610270273928906,28.08742055022386,0.14999961853027344,0.03442199211803576,0.5764996051788334,-0.5238595244504989,1.6768587348081656,0.02632004036416724,1.1266791699934995,-1.3254821626273312,58.82346341344819,3.168463119340437,0.5501795648146658,2,-0.3449997901916504,-0.6149997711181641,-1.794999599456787,-2.484999656677246,0.9400005340576172,1,0.030789829388681245,-1.1818039950062744,14.93000030517578,-4.800032425112331,14.90999984741211,-3.181822910796494,15.0,0.030789829388681245
1850,2006-02-08,15.079999923706055,15.100000381469727,14.899999618530273,14.949999809265135,393793.0,0.009370839843033218,1.3529358966447698,-2.1666534212827124,72.33200359305052,62.617493473579465,-0.24398547625919065,-0.7914203403946765,-1.5501195014406122,-2.727895395369849,27.141820724182786,0.20000076293945312,0.16131408243228051,0.6824999332427986,-0.46367663520153,1.8286765016871271,0.10941164902063427,1.2555882174649629,-1.4319728550681443,76.66670905229964,19.101294254701415,0.5730882842221645,2,-0.11499977111816406,-0.755000114440918,-1.695000171661377,-2.385000228881834,0.48000049591064453,2,0.018567621643752474,3.9999523166176587,14.9399995803833,-1.1818039950062744,14.93000030517578,-4.800032425112331,14.90999984741211,0.018567621643752474
1851,2006-02-09,15.369999885559082,15.399999618530273,15.199999809265135,15.199999809265135,257606.0,0.01923076679842306,-1.3529378765609115,1.307691743388471,82.49025360299422,65.90962852802768,-0.3847583024667429,-1.062657655597377,-1.802622000140106,-2.9892955045742635,26.43782256482009,0.31999969482421875,0.34438661023305883,0.9259998798370361,-0.30010892027888403,2.1521086799529563,0.31294547977907605,1.5390542798949962,-1.6891333590568696,94.5454955298622,31.270116961257507,0.6130544000579605,2,-0.34999990463256836,-0.9900002479553223,-1.7850000858306885,-2.6750001907348615,0.07999992370605291,3,0.008458042642086161,1.3529358966447698,15.079999923706055,3.9999523166176587,14.9399995803833,-1.1818039950062744,14.93000030517578,0.008458042642086161
1852,2006-02-10,15.4399995803833,15.5,15.3100004196167,15.4399995803833,492961.0,0.004554306788901563,2.1666375268219027,0.0,85.21397543900532,68.61017017350125,-0.42235739011207585,-1.0992305507013533,-1.8303139391173069,-3.030317300870223,26.25521502356048,0.18999958038330078,0.48704139455544215,0.9389996051788323,-0.3625927416080401,2.2405919519657047,0.2882034317853961,1.5897957785722685,-1.6903677301999664,90.76916079545288,22.95476450647385,0.6507961733934366,2,-0.36999940872192383,-1.0099997520446777,-1.617499828338623,-2.7449998855590803,0.1900005340576172,4,0.006476708820431387,-1.3529378765609115,15.369999885559082,1.3529358966447698,15.079999923706055,3.9999523166176587,14.9399995803833,0.006476708820431387
1853,2006-02-13,15.609999656677244,15.84000015258789,15.420000076293945,15.699999809265135,690090.0,0.011010367934849663,1.2702655332573614,-100.0,91.82876027611266,72.42113007372491,-0.5586084630598549,-1.2157894844585062,-1.9425857492527605,-3.1692583866547697,26.581428293838105,0.4200000762939453,0.6187678819047822,1.0354997158050523,-0.34395037958896424,2.414949811199069,0.345774668108044,1.7252247635020606,-1.7553457175049108,76.767621304511,2.0208727410987564,0.6897250476970086,2,-0.36999940872192205,-1.009999752044676,-1.7874999046325666,-2.914999961853024,0.07999992370605646,0,-0.00896857096268755,2.1666375268219027,15.4399995803833,-1.3529378765609115,15.369999885559082,1.3529358966447698,15.079999923706055,-0.00896857096268755
1854,2006-02-14,15.56999969482422,15.68000030517578,15.479999542236328,15.600000381469727,391741.0,-0.0025624575741687305,1.1052652712945044,0.33334039757553235,88.73870197264431,75.87457904071124,-0.4621771881354757,-1.1089971784285044,-1.8476782527524485,-3.095082948328523,27.736373130095913,0.20000076293945135,0.6517793397884404,0.9169997692108165,-0.5028902793834735,2.3368898178051083,0.20705474491367148,1.6269447935079615,-1.556518058578643,71.27656336553522,-4.251310527128183,0.7099450242971457,2,-0.22499942779541193,-0.9699997901916522,-1.7474999427795428,-2.875,0.07000064849853516,1,0.0006422754706385536,1.2702655332573614,15.609999656677244,2.1666375268219027,15.4399995803833,-1.3529378765609115,15.369999885559082,0.0006422754706385536
1855,2006-02-15,15.600000381469727,15.68000030517578,15.5,15.5,151881.0,0.0019268264119156608,-2.599992370634537,-3.3332697565009286,87.11336912065454,78.79801296791318,-0.4361441838033038,-1.037841388835858,-1.82322500852435,-3.0927818312293205,29.606234889518703,0.18000030517577947,0.6512062093207831,0.8490004539489746,-0.5468564618939169,2.244857369791866,0.15107199602752885,1.5469289118704204,-1.440397263916763,62.5000558793246,-10.368028192858866,0.6979284579214461,2,-0.25500011444091797,-1.0000004768371582,-1.7250001430511475,-2.875,0.22999954223632812,2,0.017948700392583783,1.1052652712945044,15.56999969482422,1.2702655332573614,15.609999656677244,2.1666375268219027,15.4399995803833,0.017948700392583783
1856,2006-02-16,15.829999923706055,15.850000381469727,15.600000381469727,15.600000381469727,412456.0,0.014743560039237602,-1.1739173701756422,2.299986648610502,81.88401540527317,80.99122594160103,-0.5990201493181502,-1.1802884851520616,-1.9991662164509467,-3.286898143292337,31.24053556584816,0.25,0.6818906177071238,0.9849999904632565,-0.43670382767839655,2.4067038086049077,0.27414808139243085,1.695851899534082,-1.5359650433502967,96.2962112636009,23.614240217014725,0.7108519090708258,2,-0.4799995422363281,-1.2249999046325684,-1.9174997806549072,-3.104999542236328,0.2999992370605433,3,-0.017056191117538866,-2.599992370634537,15.600000381469727,1.1052652712945044,15.56999969482422,1.2702655332573614,15.609999656677244,-0.017056191117538866
1857,2006-02-17,15.779999732971193,15.960000038146973,15.710000038146973,15.890000343322756,340065.0,-0.003158571760950135,1.0000000000000284,-0.47826447514636855,77.94111769098909,82.40180558263114,-0.4611244893130202,-1.018699355760086,-1.8894160697859217,-3.2046136143111514,32.850973125924966,0.25,0.7114374395831398,0.8309998035430919,-0.5414952470406877,2.2034948541268715,0.14475227825120207,1.5172473288349817,-1.3303683025040378,66.66660779787787,-4.1505644430809525,0.6862475252918897,2,-0.3749995231628436,-1.1199998855590838,-1.8674995899200457,-3.0549993515014666,0.36999988555908025,4,-0.020912543047548193,-1.1739173701756422,15.829999923706055,-2.599992370634537,15.600000381469727,1.1052652712945044,15.56999969482422,-0.020912543047548193
1858,2006-02-20,16.020000457763672,16.069999694824222,15.829999923706055,15.829999923706055,433337.0,0.015209171663736809,-1.5263062791748605,-1.727267998335414,87.83782913008261,83.93111402564516,-0.5925630386938039,-1.128316000142629,-2.063389419217577,-3.4120436971940293,35.35041253834037,0.2899999618530291,0.7357454531883505,0.9515005111694332,-0.351892162313316,2.2548931846521825,0.29980417442805773,1.6031968479108087,-1.389124794374938,91.52555523227565,20.734885731162265,0.6516963367413746,2,-0.535000801086424,-1.3050007820129395,-2.1075003147125244,-3.260000228881836,-0.020000457763671875,0,-0.024344590023638313,1.0000000000000284,15.779999732971193,-1.1739173701756422,15.829999923706055,-2.599992370634537,15.600000381469727,-0.024344590023638313
1859,2006-02-21,15.850000381469727,16.299999237060547,15.699999809265135,16.100000381469727,916755.0,-0.010611739790029717,-1.1818115612829765,-1.3157857752346533,78.12499441206943,84.57477967220281,-0.31279860115769154,-0.8116987103555768,-1.822817979398561,-3.215080680355271,38.13328977338162,0.5999994277954119,0.7633701735694629,0.6620004177093506,-0.4437091742485961,1.7677100096672955,0.10914562173037723,1.214855213688324,-1.0176473536800241,43.75008940705243,-25.34767290925282,0.5528547959789728,2,-0.10000085830688477,-1.02000093460083,-1.9275002479553223,-3.075000286102295,0.35999870300292613,1,-0.010094687522751333,-1.5263062791748605,16.020000457763672,1.0000000000000284,15.779999732971193,-1.1739173701756422,15.829999923706055,-0.010094687522751333
1860,2006-02-22,15.369999885559082,16.149999618530273,15.199999809265135,15.899999618530273,894890.0,-0.030283942230803662,-1.1839078947801074,2.1199989318847656,59.113290309972136,81.97733930631146,0.2376565668907542,-0.22344089123892275,-1.2702435475420586,-2.70744124834291,39.86103123715258,0.9499998092651385,0.772567618349477,0.10599994659423828,-0.8041395740005406,1.0161394671890172,-0.34906981370315115,0.5610697068916277,-0.30282346428604434,15.45456042960463,-53.090224476440625,0.4550697602973891,2,0.37999963760375977,-0.5400004386901855,-1.5124998092651367,-2.4549999237060547,1.4299993515014648,2,0.01756671826766598,-1.1818115612829765,15.850000381469727,-1.5263062791748605,16.020000457763672,1.0000000000000284,15.779999732971193,0.01756671826766598
1861,2006-02-23,15.710000038146973,15.850000381469727,15.460000038146973,15.510000228881836,414751.0,0.022121025056567323,-1.6000006357824734,-0.3773583208126029,67.54385121018264,80.01399216977562,-0.054806085049502684,-0.46521688510585335,-1.5319002287713737,-3.0159480788544606,41.03269803307246,0.48000049591064453,0.7703323970791605,0.3685000896453854,-0.39853879700536865,1.1355389762961394,-0.015019353679990743,0.7520195329707615,-0.5100002288818377,46.36368128881357,-23.513724196259176,0.3835194433253766,2,0.03999948501586914,-0.8800005912780762,-1.9099998474121094,-2.7649998664855957,0.980000495910641,3,0.007638439546002518,-1.1839078947801074,15.369999885559082,-1.1818115612829765,15.850000381469727,-1.5263062791748605,16.020000457763672,0.007638439546002518
1862,2006-02-24,15.789999961853027,15.829999923706055,15.649999618530273,15.829999923706055,253450.0,0.005092293030668271,8.000023841880648,-0.2,68.3760523526198,77.40813573383197,-0.08933151594872157,-0.5049484186852222,-1.5345579626024577,-3.063669758404693,40.77775139371638,0.18000030517578125,0.7742948229811191,0.40650000572204625,-0.3622660588803548,1.175266070324449,0.022116973420844843,0.7908830380232477,-0.5900001525878924,53.63640540889683,-17.148353641343398,0.3843830323012012,2,-0.04000043869018555,-0.9600005149841309,-1.989999771118164,-2.8449997901916504,1.1799993515014648,4,0.021532564897718265,-1.6000006357824734,15.710000038146973,-1.1839078947801074,15.369999885559082,-1.1818115612829765,15.850000381469727,0.021532564897718265
1863,2006-02-27,15.90999984741211,15.989999771118164,15.75,15.75,397230.0,0.007599739445787845,-2.0,-4.0,69.79590994673839,75.30338106428687,-0.1813746258107365,-0.5848380182488242,-1.575516136335116,-3.1482901800564793,40.600740798134495,0.23999977111816406,0.7284646500607455,0.48199992179870677,-0.3010738193585105,1.2650736629559258,0.09046305122009812,0.8735367923773154,-0.5340001296997077,64.5454915890217,-7.432051773739474,0.3915368705786094,2,-0.16000032424926758,-1.080000400543213,-2.109999656677246,-2.9649996757507324,0.8899993896484375,0,0.015084838052792371,8.000023841880648,15.789999961853027,-1.6000006357824734,15.710000038146973,-1.1839078947801074,15.369999885559082,0.015084838052792371
1864,2006-02-28,15.600000381469727,15.989999771118164,15.600000381469727,15.75,381260.0,-0.019484567499402417,-4.200005086275956,-0.9374985098824595,59.92366967935446,72.28230334858685,0.148996549219385,-0.23158062977503846,-1.1807104168876883,-2.806590108975957,40.231128989047605,0.3899993896484375,0.6610561522549254,0.13700041770935023,-0.6083742430883312,0.8823750785070299,-0.2356869126894896,0.5096877481081901,-0.07616074066162248,42.105331843593476,-28.06957568078846,0.37268733039884,2,0.14999914169311523,-0.7700009346008301,-1.9300003051757812,-2.6550002098083496,1.2799987792968714,1,0.02564100056083385,-2.0,15.90999984741211,8.000023841880648,15.789999961853027,-1.6000006357824734,15.710000038146973,0.02564100056083385
1865,2006-03-01,15.970000267028807,15.989999771118164,15.600000381469727,15.600000381469727,243600.0,0.02371794080201317,-1.1081054609470247,-2.4666721767989404,61.11111503569568,69.9742033075227,-0.18215494850107916,-0.5494153707630147,-1.4601784833005969,-3.141138641401005,40.44593968399501,0.3899993896484375,0.5670140032371425,0.45600028038024654,-0.28111803203524666,1.193118592795738,0.08744112417249994,0.8245594365879931,0.32999897003174006,96.2265067611941,27.930806229239707,0.36855915620774593,3,-0.22000074386596502,-1.0650005340576154,-2.3050003051757795,-3.02500009536743,0.9099988937377912,2,0.015028103533557324,-4.200005086275956,15.600000381469727,-2.0,15.90999984741211,8.000023841880648,15.789999961853027,0.015028103533557324
1866,2006-03-02,15.9399995803833,16.149999618530273,15.829999923706055,16.09000015258789,220558.0,-0.0018785651937304193,1.370372463486569,-0.40540707729661796,59.398490040563445,67.91391134636429,-0.150764385490751,-0.46945046603026164,-1.3323251824783906,-3.070870672491461,40.54678713320692,0.31999969482421875,0.5001639106746971,0.3789996147155765,-0.3397684670374943,1.0977676964686474,0.019615573839042,0.738383655592111,0.34599967956543054,61.818121917893734,-3.4846856652869747,0.35938404087653525,3,-0.19000005722045898,-0.8400001525878906,-2.299999713897705,-2.994999408721924,0.8599996566772461,3,0.05395230108635718,-1.1081054609470247,15.970000267028807,-4.200005086275956,15.600000381469727,-2.0,15.90999984741211,0.05395230108635718
1867,2006-03-03,15.489999771118164,15.850000381469727,15.449999809265135,15.75,521605.0,-0.02823085452391938,-1.352943486407328,1.733328247089715,47.9591866524589,63.48295107107276,0.28359603093637276,0.02764687941677124,-0.847324453538203,-2.5872823191037604,40.41095984051396,0.48999977111816584,0.4360578978851599,-0.10000019073486399,-0.7518640392864846,0.5518636578167566,-0.4259321150106743,0.2259317335409463,0.7822795112609882,5.714281821736663,-55.73667056666417,0.3259319242758106,3,0.25999975204467773,-0.019999980926513672,-1.8949997425079346,-2.544999599456787,1.380001068115238,4,0.07746938545324622,1.370372463486569,15.9399995803833,-1.1081054609470247,15.970000267028807,-4.200005086275956,15.600000381469727,0.07746938545324622
1868,2006-03-06,15.699999809265135,15.739999771118164,15.5,15.510000228881836,317474.0,0.013557136297608352,-1.2857116906826036,-0.7307669735538941,52.09003294314474,60.59017757452557,0.026183826492186313,-0.1282862675042633,-1.019161710077082,-2.763249371154904,40.26779227214601,0.25,0.39225399706512754,0.07149987220764054,-0.5025450964659139,0.6455448408811968,-0.2155226121291367,0.3585223565444178,0.5393882941894557,35.71429544565885,-23.481970315710726,0.28702248433677807,3,-0.025000095367429864,-0.23000001907348455,-1.5274999141693097,-2.5299997329711896,0.6799993515014631,0,0.08089168914128808,-1.352943486407328,15.489999771118164,1.370372463486569,15.9399995803833,-1.1081054609470247,15.970000267028807,0.08089168914128808
1869,2006-03-07,15.399999618530273,15.579999923706055,15.210000038146973,15.579999923706055,471386.0,-0.019108292635635626,3.1111028694951894,-0.9473721195207614,47.04140976720196,59.248857514217775,0.2856809650416423,0.21918044445677864,-0.68659935009339,-2.4307748463433185,39.99883490733179,0.4899997711181623,0.3499012079520831,-0.2515003204345696,-0.7398608163700331,0.2368601755008939,-0.49568056840230135,-0.007320072466837857,0.8078129531567377,20.212730340350284,-36.972521871133935,0.24418024796773144,3,0.2800002098083496,0.07000017166137695,-1.0749998092651367,-2.184999465942383,1.0200004577636719,1,0.09090906839021629,-1.2857116906826036,15.699999809265135,-1.352943486407328,15.489999771118164,1.370372463486569,15.9399995803833,0.09090906839021629
1870,2006-03-08,15.359999656677244,15.600000381469727,15.199999809265135,15.399999618530273,244755.0,-0.002597400184666143,-1.2222275204179096,0.22222163353538052,42.6332280903891,56.48101050090738,0.3622027002441861,0.296431005784763,-0.6225348833611832,-2.3546906854043232,39.573437913856026,0.4000005722045916,0.2617691390364776,-0.305500268936159,-0.7377029580005523,0.12670242012823607,-0.5216016134683557,-0.08939892440396235,0.7879441629973645,16.842092582721193,-33.9337187921972,0.21610134453219712,3,0.31500005722046076,0.11000013351440607,-1.0349998474121076,-2.12499952316284,1.1600008010864276,2,0.09895830325937438,3.1111028694951894,15.399999618530273,-1.2857116906826036,15.699999809265135,-1.352943486407328,15.489999771118164,0.09895830325937438
1871,2006-03-09,15.5,15.600000381469727,15.380000114440918,15.380000114440918,308346.0,0.00911460588880253,-2.666674613960216,-2.9999999999998668,45.73171352219367,53.96497285308226,0.21152534274407486,0.17567632489796736,-0.7366701342129112,-2.456787715218706,38.67865704501916,0.24000072479248225,0.19805166894740722,-0.17199993133544922,-0.5891382982019024,0.245138435531004,-0.38056911476867583,0.036569252097777394,0.5721082988418509,46.153834867769646,-2.504002834673784,0.20856918343322636,3,0.17499971389770508,0.07499980926513672,-1.1750001907348633,-2.2100000381469727,1.0200004577636719,3,0.08903220392042566,-1.2222275204179096,15.359999656677244,3.1111028694951894,15.399999618530273,-1.2857116906826036,15.699999809265135,0.08903220392042566
1872,2006-03-10,15.539999961853027,15.6899995803833,15.329999923706055,15.329999923706055,181971.0,0.0025806427001953125,-2.4285675360239054,1.7500019868233874,42.20778637701396,50.89962578977954,0.1478852392141743,0.15131001054403193,-0.7488397893429273,-2.4597040096330645,37.6756377624728,0.3599996566772461,0.2029813859746863,-0.13699998855590856,-0.5447204311113936,0.27072045399957645,-0.34086020983365195,0.06686023272183483,0.46233965782268527,62.96299566784593,18.912707639572616,0.20386022127774267,3,0.13499975204467773,0.034999847412109375,-1.2150001525878906,-2.184999942779541,0.9800004959106445,4,0.08108103463967287,-2.666674613960216,15.5,-1.2222275204179096,15.359999656677244,3.1111028694951894,15.399999618530273,0.08108103463967287
1873,2006-03-13,15.470000267028807,15.6899995803833,15.420000076293945,15.630000114440918,162489.0,-0.0045044848774808965,-1.0769174338847523,-0.7619038968942097,43.624160214698264,49.08856918259552,0.1664067874119457,0.2216475122973378,-0.6496374875248474,-2.3585590546645907,36.176742805772484,0.26999950408935547,0.15384814659129553,-0.1999997138977072,-0.6172591042995688,0.21725967650415434,-0.4086294090986389,0.008629981303224454,0.46815216781405944,55.10215997602169,10.55892604106566,0.20862969520093083,3,0.20499944686889826,0.1049995422363299,-1.14500045776367,-1.9700002670288068,0.9399995803833026,0,0.09049777298248762,-2.4285675360239054,15.539999961853027,-2.666674613960216,15.5,-1.2222275204179096,15.359999656677244,0.09049777298248762
1874,2006-03-14,15.579999923706055,15.729999542236328,15.359999656677244,15.359999656677244,371882.0,0.007110514206757346,-2.363631240598695,-1.3750029802350767,54.02298976572129,48.300999708153924,0.0595321524367769,0.11851161312934089,-0.7359689441870216,-2.4362979405860568,34.52472806972975,0.3699998855590838,0.09465198912270623,-0.09050006866455007,-0.5072785905688022,0.32627845323970206,-0.29888932961667614,0.117889192287576,0.2991003010905935,71.69817092371511,22.505670227555257,0.20838926095212623,3,0.09499979019165039,-0.005000114440917969,-1.2174999713897705,-1.9600000381469727,1.0400009155273473,1,0.051347833182161295,-1.0769174338847523,15.470000267028807,-2.4285675360239054,15.539999961853027,-2.666674613960216,15.5,0.051347833182161295
1875,2006-03-15,15.880000114440918,15.970000267028807,15.699999809265135,15.75,351104.0,0.01925546804903333,-1.3478250052866252,0.5909088938691773,53.307394873165016,47.62421135622076,-0.28449479704674374,-0.16805227759302,-1.0141297551031787,-2.702923391998265,33.0049332144085,0.39000034332275213,0.023124355825862253,0.19550013542175293,-0.23002633997707633,0.6210266108205804,-0.0172631022776617,0.40826337312116756,-0.680000305175783,85.93748370186393,34.88404047987137,0.21276323769941388,3,-0.2950000762939471,-0.2800006866455078,-1.4200003147125244,-2.260000228881836,0.630000114440918,2,0.03400503513611208,-2.363631240598695,15.579999923706055,-1.0769174338847523,15.470000267028807,-2.4285675360239054,15.539999961853027,0.03400503513611208
1876,2006-03-16,15.5600004196167,15.899999618530273,15.550000190734865,15.899999618530273,420219.0,-0.020151114138419857,1.0588250143752613,-2.6153761508271285,45.90748067706138,47.39624402562104,-0.02689487262542478,0.13774484486329186,-0.6733021795316461,-2.3445243849807635,30.999759327052985,0.3499994277954084,-0.00767756425804933,-0.11099958419799805,-0.5342155004213076,0.3122163320253115,-0.32260754230965283,0.10060837391365673,-0.34460060119629077,35.93755820762979,-14.178232821192715,0.21160795811165478,3,0.02499961853027166,0.18999910354614258,-0.9150004386901855,-1.9400005340576172,0.8900003433227539,3,0.06169665888547704,-1.3478250052866252,15.880000114440918,-2.363631240598695,15.579999923706055,-1.0769174338847523,15.470000267028807,0.06169665888547704
1877,2006-03-17,15.449999809265135,15.5,15.229999542236328,15.5,568250.0,-0.007069447775392423,9.799977111903717,0.14705973100711572,41.78571416407214,46.2513197168352,0.08586463016104418,0.23373899507370588,-0.550737186448945,-2.183121540995929,28.42066947255928,0.3300008773803711,-0.0772003376677528,-0.2045001983642596,-0.6354833530820674,0.22648295635354643,-0.4199917757231635,0.010991378994644307,0.5200004577636719,29.729736695933962,-17.794066992610144,0.21549157735890315,3,0.13500022888183594,0.29999971389770685,-0.7499999999999982,-1.7750000953674299,0.8499994277954119,4,0.06925570625941835,1.0588250143752613,15.5600004196167,-1.3478250052866252,15.880000114440918,-2.363631240598695,15.579999923706055,0.06925570625941835
1878,2006-03-20,15.630000114440918,15.720000267028807,15.010000228881836,15.010000228881836,458227.0,0.011650505333200112,-1.2903231264526174,-12.39995040912428,50.56179253555472,46.64247335776328,-0.11746169893127423,0.02426693030410121,-0.7171119548810907,-2.31510088149345,25.756008118759276,0.7100000381469709,-0.1392582836244003,-0.004999876022338867,-0.4001548571222173,0.3901551050775396,-0.2025773665722781,0.19257761452760036,0.32520013809203974,64.58331884609399,15.697717113849606,0.19757749054993898,3,-0.1399998664855957,0.024999618530273438,-0.880000114440918,-1.9050002098083496,0.7100000381469727,0,0.05694180017954453,9.799977111903717,15.449999809265135,1.0588250143752613,15.5600004196167,-1.3478250052866252,15.880000114440918,0.05694180017954453
1879,2006-03-21,15.6899995803833,15.779999732971193,15.550000190734865,15.640000343322756,327780.0,0.003838737396229863,-1.0000000000000309,0.08064394562824559,44.06778359680606,46.80186841403183,-0.1475109745328993,-0.05094602729867148,-0.7483230842364144,-2.3225705335752984,22.731232129105365,0.22999954223632812,-0.1297316313043062,0.06299962997436559,-0.32012332805655674,0.4461225880052879,-0.12856184904109647,0.25456110898982764,0.22739267120361184,70.83326296674174,26.78196134011091,0.1915614790154614,3,-0.19999933242797852,-0.034999847412109375,-0.7699995040893555,-1.794999599456787,0.7100000381469727,1,0.045889119584745064,-1.2903231264526174,15.630000114440918,9.799977111903717,15.449999809265135,1.0588250143752613,15.5600004196167,0.045889119584745064
1880,2006-03-22,15.640000343322756,15.6899995803833,15.489999771118164,15.489999771118164,208945.0,-0.0031866946078862313,-1.6666539510576208,3.0000572213322547,43.697492797352204,46.575843889049445,-0.059917743688325587,0.02141612281386962,-0.6727467266179499,-2.2158071455526613,21.253051943400727,0.19999980926513672,-0.1529687822911665,-0.0004996299743638133,-0.36401902615063086,0.36301976620190146,-0.18225932806249645,0.18126006811376882,0.24109622735595337,70.78657825706811,27.78541612373059,0.18175969808813294,3,-0.15000009536743342,0.014999389648435724,-0.6675002574920672,-1.745000362396242,0.17999935150146484,2,0.0626598768796729,-1.0000000000000309,15.6899995803833,-1.2903231264526174,15.630000114440918,9.799977111903717,15.449999809265135,0.0626598768796729
1881,2006-03-23,15.829999923706055,16.020000457763672,15.640000343322756,15.640000343322756,851103.0,0.012148310499521031,-3.0000100386992417,1.2666590373012123,58.018875563432864,48.33263157642932,-0.221474497614647,-0.16773213069867765,-0.8357235455144014,-2.349117836688629,19.985327000551713,0.3800001144409162,-0.12829688604718115,0.1834999561309818,-0.18870687451332913,0.5557067867752927,-0.002603459191174551,0.36960337145313815,-0.8199996948242188,81.18807019796763,32.08774207812322,0.18610341532215588,3,-0.3149995803833008,-0.17500019073486328,-0.8574998378753662,-1.934999942779541,-0.22999954223632812,3,0.04295643136153493,-1.6666539510576208,15.640000343322756,-1.0000000000000309,15.6899995803833,-1.2903231264526174,15.630000114440918,0.04295643136153493
1882,2006-03-24,16.129999160766598,16.219999313354492,15.829999923706055,15.829999923706055,339053.0,0.018951310076210648,-1.6000025431380087,1.57894684006846,59.728500343711374,50.12200270187522,-0.47939454118707125,-0.4647831301950749,-1.1001435636621224,-2.593940298812255,18.803883648157232,0.3899993896484375,-0.07281052377328479,0.4664992332458464,0.03964923089869998,0.8933492355929911,0.2530742320722741,0.6799242344194187,-1.0997989273071251,92.56196523263336,40.0429847345372,0.21342500117357258,3,-0.514999389648434,-0.4749994277954066,-1.1524989604949916,-2.2299990653991664,-0.5299987792968714,4,0.019838910032382584,-3.0000100386992417,15.829999923706055,-1.6666539510576208,15.640000343322756,-1.0000000000000309,15.6899995803833,0.019838910032382584
1883,2006-03-27,16.149999618530273,16.450000762939453,16.120000839233402,16.200000762939453,229405.0,0.00123995404862276,-5.0000693589502285,-0.16667090522996522,69.43006794317473,51.833900277147826,-0.43895395417560756,-0.49105832264370264,-1.0784407665698197,-2.561440616276691,17.458598335276516,0.32999992370605113,-0.034684718179557095,0.4744997024536133,0.006920463859106718,0.9420789410481198,0.24071008315636,0.7082893217508666,-1.0722074218749995,68.7499130766495,11.642736188970431,0.23378961929725295,3,-0.4199991226196289,-0.4199991226196289,-1.117499589920044,-2.1949996948242188,-0.9600000381469727,0,0.00928790229556209,-1.6000025431380087,16.129999160766598,-3.0000100386992417,15.829999923706055,-1.6666539510576208,15.640000343322756,0.00928790229556209
1884,2006-03-28,16.0,16.190000534057614,16.0,16.059999465942386,365097.0,-0.00928790229556209,-5.333407508662501,1.1999618539005097,65.68629788419672,53.20933394504024,-0.24933192360928302,-0.3262839856197193,-0.883107751059736,-2.359599456401522,16.424754439782554,0.19000053405761363,0.012871962700939932,0.30450010299682617,-0.1832647833618033,0.7922649893554556,0.06061765981751144,0.5483825461761409,-0.8398752893676757,53.12496895594625,-8.700571981062595,0.24388244317931493,3,-0.26999950408935547,-0.26999950408935547,-0.9000003337860107,-1.9900002479553223,-0.8999996185302734,1,0.021250009536743164,-5.0000693589502285,16.149999618530273,-1.6000025431380087,16.129999160766598,-3.0000100386992417,15.829999923706055,0.021250009536743164
1885,2006-03-29,16.209999084472653,16.239999771118164,15.850000381469727,15.899999618530273,300030.0,0.013124942779540794,1.1081000273214185,-5.166703754330944,66.82464840550827,55.533463692645455,-0.4554984498264094,-0.5453409799538989,-1.0327929138745802,-2.517446605352326,15.165917628719445,0.3899993896484375,0.0689444875934182,0.5024992465972868,-0.023973277777010082,1.028971770971582,0.23926298441013927,0.7657355087844344,-0.9724818107019004,70.37017850183679,6.291191452352791,0.2632362621871478,3,-0.47999858856200817,-0.47999858856200817,-0.9199995994567836,-2.084999561309811,-0.4799995422363246,2,0.011721193386100781,-5.333407508662501,16.0,-5.0000693589502285,16.149999618530273,-1.6000025431380087,16.129999160766598,0.011721193386100781
1886,2006-03-30,16.799999237060547,17.290000915527347,16.190000534057614,16.299999237060547,1850033.0,0.036397297095041026,-2.0555676236999414,1.6129060044669137,73.68422373511626,59.07774253387258,-0.9511285139779275,-1.1253035360047008,-1.5643734873992443,-3.0511748684221427,14.174171954051285,1.1000003814697337,0.09960305731079089,1.0494994163513187,0.33585906739844873,1.763139765304187,0.6926792418748846,1.4063195908277528,-1.4897329539396722,66.43826400038654,2.1264836466527584,0.35682017447643416,3,-0.649998664855957,-0.649998664855957,-1.5099997520446777,-2.674999713897705,-0.7999992370605469,3,-0.05833330873458986,1.1081000273214185,16.209999084472653,-5.333407508662501,16.0,-5.0000693589502285,16.149999618530273,-0.05833330873458986
1887,2006-03-31,16.690000534057614,16.850000381469727,15.130000114440918,15.130000114440918,675499.0,-0.006547542142756657,-1.2051279543263536,3.1200008392333913,72.59263105358909,61.52561348032084,-0.7227421583392637,-0.9705551454659105,-1.3879694344300102,-2.8865693353922115,13.53799816566612,1.7200002670288086,0.11124559961081104,0.8795006752014132,0.06361970809034645,1.69538164231248,0.47156019164587804,1.2874411587569465,0.6000003814697337,72.22221486362655,6.466830671673833,0.40794048355553375,3,-0.4800000190734828,-0.5399999618530238,-1.4000010490417445,-2.565001010894772,-0.5400009155273402,4,-0.06530857505748022,-2.0555676236999414,16.799999237060547,1.1081000273214185,16.209999084472653,-5.333407508662501,16.0,-0.06530857505748022
1888,2006-04-03,16.969999313354492,17.030000686645508,16.629999160766598,16.850000381469727,392584.0,0.016776439205350213,2.333322737026176,0.07692237154285529,74.21605844072981,64.87542179631237,-0.8858268835416432,-1.2127064473602083,-1.5946834743788223,-3.109459391040172,12.966145594213465,0.4000015258789098,0.18337440706606323,1.0959994792938232,0.1320736128115243,2.0599253457761204,0.6140365460526738,1.5779624125349727,0.3200016021728551,85.18511650496139,19.34777978400747,0.48196293324114886,4,-0.7599987983703613,-0.8199987411499023,-1.679999828338623,-2.8449997901916504,-0.8799991607666016,0,-0.08073064156264576,-1.2051279543263536,16.690000534057614,-2.0555676236999414,16.799999237060547,1.1081000273214185,16.209999084472653,-0.08073064156264576
1889,2006-04-04,16.799999237060547,17.049999237060547,16.670000076293945,16.989999771118164,478650.0,-0.010017683156896995,1.4516117123713306,-1.5833518771656547,66.78833577611303,67.44107101617467,-0.6054886246735904,-0.982834598535204,-1.3463826528588942,-2.882599679064006,13.247117772878664,0.37999916076660156,0.28266906913127166,0.8559994220733635,-0.16465834878752617,1.8766571929342515,0.34567053664292047,1.3663283075038084,0.4468016624450719,77.31474552137475,13.440792861070769,0.5103288854304442,4,-0.589998722076416,-0.649998664855957,-1.5099997520446777,-2.674999713897705,-0.7999992370605469,1,-0.09583331724953958,2.333322737026176,16.969999313354492,-1.2051279543263536,16.690000534057614,-2.0555676236999414,16.799999237060547,-0.09583331724953958
1890,2006-04-05,16.879999160766598,17.030000686645508,16.760000228881836,16.989999771118164,393469.0,0.004761900436850874,1.842073562479923,0.5789489534708815,76.40002517704987,69.48342097324324,-0.5488104136554028,-0.9940887136125411,-1.358110633786616,-2.900067048662219,13.495649733086656,0.2700004577636719,0.3489077120543005,0.8599993705749469,-0.20304437468137948,1.9230431158312733,0.3284774979467855,1.39152124320311,0.3244657230377257,81.01844431934802,13.048480607601647,0.5315218726281631,4,-0.6699986457824672,-0.7299985885620082,-1.5899996757507289,-2.754999637603756,-1.0699987411498988,2,-0.10545016989301992,1.4516117123713306,16.799999237060547,2.333322737026176,16.969999313354492,-1.2051279543263536,16.690000534057614,-0.10545016989301992
1891,2006-04-06,16.879999160766598,17.120000839233402,16.829999923706055,16.940000534057614,257868.0,0.0,-2.6250149011756103,0.5454640033291542,79.9163717518637,71.72651779637127,-0.4293561282837466,-0.9332499197784365,-1.2984248097674644,-2.8370593268563056,13.811388937039979,0.2900009155273473,0.4381906673617664,0.7909994125366175,-0.30845248650600254,1.8904513115792376,0.2412734630153075,1.3407253620579276,0.28297642765045694,87.9396185399967,14.507414363921,0.5497259495213102,4,-0.6699986457824672,-0.7299985885620082,-1.5524995326995814,-2.754999637603756,-1.4399995803832972,3,-0.06812794287354951,1.842073562479923,16.879999160766598,1.4516117123713306,16.799999237060547,2.333322737026176,16.969999313354492,-0.06812794287354951
1892,2006-04-07,16.799999237060547,17.059999465942386,16.799999237060547,16.989999771118164,236392.0,-0.004739332208735569,-1.736836821763828,3.1666030898340645,75.54589662894026,72.4060543170119,-0.2730345192240584,-0.7947618893356037,-1.1839060321880552,-2.695793266181145,13.89109614082128,0.2600002288818395,0.5399713853264494,0.6479995250701904,-0.4633309597626507,1.7593300099030316,0.09233428265376986,1.203664767486611,0.3223168418769866,34.69377427968664,-38.21127165909632,0.5556652424164203,4,-0.589998722076416,-0.649998664855957,-1.374999761581421,-2.674999713897705,-1.4599990844726562,4,-0.04761900436850974,-2.6250149011756103,16.879999160766598,1.842073562479923,16.879999160766598,1.4516117123713306,16.799999237060547,-0.04761900436850974
1893,2006-04-10,16.870000839233402,16.969999313354492,16.670000076293945,16.739999771118164,234242.0,0.0041667622233239054,-1.2222128032325972,-0.6842142247653653,75.6522416979411,73.51338140742793,-0.2572119763228393,-0.7952753854864909,-1.2201203271477947,-2.706693116259242,13.868405816166614,0.2999992370605469,0.5984472344721112,0.6480010986328146,-0.4588118382221431,1.7548140354877724,0.09459463020533576,1.2014075670602935,0.25,44.444538634341136,-27.536074016281525,0.5534064684274789,4,-0.6600003242492711,-0.7200002670288121,-1.260001182556156,-2.74500131607056,-1.6900005340576225,0,-0.04267938262508386,-1.736836821763828,16.799999237060547,-2.6250149011756103,16.879999160766598,1.842073562479923,16.879999160766598,-0.04267938262508386
1894,2006-04-11,16.379999160766598,16.940000534057614,16.299999237060547,16.940000534057614,291754.0,-0.029045741202765152,1.2857133125796019,-4.307667478505707,63.503633883575674,73.14437979387986,0.32671920407809907,-0.2553591681561329,-0.6974600051133582,-2.1592003235536055,13.77727720194421,0.6400012969970668,0.6225921203277505,0.11799945831298331,-0.9482004616749151,1.1841993783008817,-0.41510050168096413,0.6510994183069325,0.7002016639709545,9.75606919475107,-59.798909876176104,0.5330999599939492,4,-0.16999864578246715,-0.22999858856200817,-0.8074994087219203,-1.8549995422363246,-1.6599988937377912,1,-0.01770445806085963,-1.2222128032325972,16.870000839233402,-1.736836821763828,16.799999237060547,-2.6250149011756103,16.879999160766598,-0.01770445806085963
1895,2006-04-12,16.420000076293945,16.5,16.030000686645508,16.110000610351562,216077.0,0.002442058460122354,1.0,-0.5535691173765847,61.38996366464241,71.77835089716055,0.357203350122262,-0.2664936312411186,-0.7052760146607255,-2.1476000640047204,13.231276464384251,0.4699993133544922,0.6295492007112014,0.13100037574768209,-0.9217330302525681,1.183733781747934,-0.39536632725244303,0.6573670787478072,0.6211967342376745,35.77975550943688,-30.969282594581273,0.5263667030001258,4,-0.2949995994567871,-0.26999950408935547,-0.8450002670288086,-1.5900006294250488,-2.239999771118166,2,-0.025578567255935214,1.2857133125796019,16.379999160766598,-1.2222128032325972,16.870000839233402,-1.736836821763828,16.799999237060547,-0.025578567255935214
1896,2006-04-13,16.520000457763672,16.700000762939453,16.209999084472653,16.209999084472653,164734.0,0.006090157186667833,-2.1612871469881987,1.0000061527481363,58.1590185220211,70.17461617143077,0.23837607379255132,-0.30660543420515296,-0.7728777961445896,-2.1993647051160394,13.02805117174991,0.4900016784668004,0.6611366331839825,0.18300075531005788,-0.8159479140518187,1.1819494246719344,-0.3164735793708786,0.6824750899909962,0.48297241884613484,47.572849693342256,-15.253758629467363,0.4994743346809381,4,0.05500030517578125,-0.36999988555908203,-0.9475007057189941,-1.6900010108947754,-2.440000534057617,3,-0.042978209350672536,1.0,16.420000076293945,1.2857133125796019,16.379999160766598,-1.2222128032325972,16.870000839233402,-0.042978209350672536
1897,2006-04-14,16.520000457763672,16.520000457763672,16.520000457763672,16.520000457763672,0.0,0.0,1.0,0.0,57.80592211421066,68.35126769070642,0.2366073962297648,-0.23434870559131582,-0.7369097893931027,-2.1525553220140345,13.749624698331747,0.0,0.6772437443585666,0.12950072288513326,-0.7800385480627234,1.03903999383299,-0.32526891258879687,0.5842703583590616,0.4455129636027557,52.127711381206495,-9.538629414296217,0.45476963547392873,4,0.05500030517578125,-0.36999988555908203,-0.895000696182251,-1.6900010108947754,-2.65000057220459,4,-0.06537535396210103,-2.1612871469881987,16.520000457763672,1.0,16.420000076293945,1.2857133125796019,16.379999160766598,-0.06537535396210103
1898,2006-04-17,16.520000457763672,16.520000457763672,16.520000457763672,16.520000457763672,0.0,0.0,1.0,0.0,61.71171558182686,67.78719878023018,0.18557771711322246,-0.17312985275952997,-0.7008449734381514,-2.1060690812912313,13.9646054148056,0.0,0.6152605608576813,0.08500070571899343,-0.7520742440308723,0.9220756554688592,-0.3335367691559412,0.5035381805939281,0.408802697464246,53.846137723170514,-8.532953356240228,0.41853747487493304,4,0.05500030517578125,-0.36999988555908203,-0.895000696182251,-1.6900010108947754,-2.720000267028807,0,-0.07142858792241935,1.0,16.520000457763672,-2.1612871469881987,16.520000457763672,1.0,16.420000076293945,-0.07142858792241935
1899,2006-04-18,16.40999984741211,16.459999084472653,16.139999389648438,16.149999618530273,144963.0,-0.006658632403358511,-1.2857065006368913,100.0,54.71699301479457,65.37797298442403,0.2619901984371076,-0.006770027552978064,-0.5556365413009079,-1.9492709307046336,14.30715879871306,0.3800010681152344,0.5582472952706716,-0.0609999179840095,-0.8216061111095101,0.6996062751414929,-0.4413030145467616,0.3193031785787426,0.48282724700006696,56.71628619335958,-4.459817324429999,0.3803030965627511,4,0.16500091552734375,-0.25999927520751953,-0.7850000858306885,-1.580000400543213,-2.9600000381469744,1,-0.07495426896242796,1.0,16.520000457763672,1.0,16.520000457763672,-2.1612871469881987,16.520000457763672,-0.07495426896242796
1900,2006-04-19,16.620000839233402,16.729999542236328,16.450000762939453,16.5,210633.0,0.012797135513344271,-1.5454513928023375,0.46154128305763753,44.82764290560961,61.479225334840244,0.012549673320528143,-0.14713088694644583,-0.7317768924702577,-2.11253451977446,14.642193369736445,0.31999969482421875,0.4706172436240834,0.10000104904175089,-0.553990692700463,0.753992790783963,-0.22699482182935427,0.42699691991285604,0.23756971557934747,81.35615685513913,19.984567658664744,0.3269958708711064,4,-0.07500076293945668,-0.47000026702881215,-0.9950010776519811,-1.7900013923645055,-3.130001068115238,2,-0.1143201249255913,-1.2857065006368913,16.40999984741211,1.0,16.520000457763672,1.0,16.520000457763672,-0.1143201249255913
1901,2006-04-20,16.510000228881836,16.75,16.399999618530273,16.639999389648438,236658.0,-0.006618568279003756,1.0,-1.0833187634109191,44.82759376671681,58.06608057237097,0.07213195184393939,0.017313359212675294,-0.5978447209996887,-1.9672983437126668,14.199194136405351,0.35000038146972656,0.4176552105527733,-0.043999576568602095,-0.6120025132720244,0.5240033601348202,-0.32800104492031323,0.24000189178310904,0.3130189171234754,60.6558145933912,0.6296266326058841,0.284001468351711,4,-0.010000228881835938,-0.3599996566772461,-0.9175004959106445,-1.6800007820129395,-2.9800004959106428,3,-0.14112658336794337,-1.5454513928023375,16.620000839233402,-1.2857065006368913,16.40999984741211,1.0,16.520000457763672,-0.14112658336794337
1902,2006-04-21,16.450000762939453,16.670000076293945,16.360000610351562,16.360000610351562,153746.0,-0.0036341287165715386,-5.888865341414826,-0.6923133353874144,32.89485406960054,53.315259724777576,0.08634294368902928,0.10805582836179894,-0.5163741206653079,-1.8704577818693782,13.31813787020597,0.3099994659423828,0.32793102625324266,-0.1199991226196282,-0.6547689303281459,0.4147706850888895,-0.38738402647388526,0.14738578123462887,0.3391580024345693,50.81984641168672,-5.775064936980058,0.2673849038542588,4,0.034999847412109375,-0.3000001907348633,-0.7825009822845459,-1.6200013160705566,-2.7600011825561523,4,-0.14407299266349105,1.0,16.510000228881836,-1.5454513928023375,16.620000839233402,-1.2857065006368913,16.40999984741211,-0.14407299266349105
1903,2006-04-24,16.299999237060547,16.670000076293945,16.260000228881836,16.489999771118164,147508.0,-0.009118633369115003,-2.0370522121830783,-2.1111134658585176,33.33341810395267,49.96301352704168,0.16426054092135445,0.28445530752929926,-0.3516822519981275,-1.6778862000792945,11.99750094924338,0.4099998474121094,0.22142759642696674,-0.27750062942504883,-0.7912636673656479,0.23626240851555025,-0.5343821483953484,-0.02061911045474929,0.45597635529481195,26.229456937739197,-26.59843662633934,0.25688151897029926,4,0.09000110626220703,-0.14999866485595703,-0.6324994564056396,-1.4699997901916504,-2.9799995422363263,0,-0.1490797217938814,-5.888865341414826,16.450000762939453,1.0,16.510000228881836,-1.5454513928023375,16.620000839233402,-0.1490797217938814
1904,2006-04-25,16.34000015258789,16.629999160766598,16.180000305175778,16.350000381469727,174165.0,0.0024540440122473584,-1.7272664219864742,0.05263263564724188,31.506992481694482,46.64268339560303,0.1318550514575101,0.2858901121490227,-0.37493561194470004,-1.6764086575851813,11.067045178826856,0.4499988555908203,0.13152607355815604,-0.2544997215271003,-0.7066045519658886,0.19760510891168792,-0.4805521367464962,-0.028447306307704423,0.38345593020918045,28.070163697447946,-20.31640277970466,0.22605241521939448,4,0.10499954223632812,-0.12999963760375977,-0.7675001621246338,-1.5100007057189941,-3.02000045776367,1,-0.15544675263976337,-2.0370522121830783,16.299999237060547,-5.888865341414826,16.450000762939453,1.0,16.510000228881836,-0.15544675263976337
1905,2006-04-26,16.399999618530273,16.690000534057614,16.239999771118164,16.239999771118164,316092.0,0.0036719379058807178,-4.62501490117536,-15.999618539004388,34.21062538115429,43.981750824395604,0.07679609523650299,0.25387094525829923,-0.4181121847226077,-1.695117709664002,10.515241640889975,0.4500007629394496,0.03080027068468638,-0.20400028228759837,-0.6292750977444292,0.2212745331692325,-0.4166376900160138,0.008637125440817073,0.29158734489967486,38.59639142830411,-4.589234768184191,0.2126374077284153,4,0.04500007629394531,-0.18999910354614258,-0.8274996280670166,-1.570000171661377,-3.059999465942383,2,-0.17987804133433938,-1.7272664219864742,16.34000015258789,-2.0370522121830783,16.299999237060547,-5.888865341414826,16.450000762939453,-0.17987804133433938
1906,2006-04-27,15.81999969482422,16.5,15.029999732971193,16.450000762939453,483508.0,-0.035365849829088636,3.027400517335976,-3.937510430822772,25.74268270343896,40.4191686676432,0.6113485366088529,0.7975796583808314,0.1649031268790484,-1.0788565860804766,8.855684662923034,1.4700002670288068,-0.02503429374248256,-0.7350002288818356,-1.2754287731034442,-0.194571684660227,-1.005214500992638,-0.46478595677103307,0.8700008392333931,47.5903361815245,3.1929663333913396,0.270214272110804,4,0.07000017166137518,0.3400006294250506,-0.2474997043609637,-0.990000247955324,-2.5,3,-0.14728191963672133,-4.62501490117536,16.399999618530273,-1.7272664219864742,16.34000015258789,-2.0370522121830783,16.299999237060547,-0.14728191963672133
1907,2006-04-28,15.600000381469727,15.84000015258789,15.100000381469727,15.829999923706055,690403.0,-0.013906404399392613,4.9199981689453125,0.3650780195094197,20.73739483241762,35.86646636215328,0.7678717292120076,0.9820838783910943,0.38703548985693104,-0.8209524859010244,9.591068671293058,0.7399997711181641,-0.08364606832661536,-0.9004995346069329,-1.5844036904710883,-0.21659537874277923,-1.2424516125390106,-0.5585474566748552,1.090000152587887,34.33737189316325,-9.638709753701406,0.34195207793207716,4,0.28999948501586914,0.5599999427795446,-0.015000343322753906,-0.7700009346008301,-2.460000038146971,4,-0.13269234601797564,3.027400517335976,15.81999969482422,-4.62501490117536,16.399999618530273,-1.7272664219864742,16.34000015258789,-0.13269234601797564
1908,2006-05-01,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0,0.0,1.0,-0.0,26.78580754445386,32.7630013098932,0.6969359538626279,0.9214264970033419,0.38147539391321494,-0.7815451714285313,10.083397961366455,0.0,-0.14211106656437167,-0.831999588012696,-1.5884898387661686,-0.07550933725922349,-1.2102447133894323,-0.45375446263595975,1.0236001205444296,34.33737189316325,-13.390335968123637,0.3782451253767358,5,0.28999948501586914,0.5599999427795446,0.03499937057495117,-0.7700009346008301,-2.9700002670288086,0,-0.12243594579364225,4.9199981689453125,15.600000381469727,3.027400517335976,15.81999969482422,-4.62501490117536,16.399999618530273,-0.12243594579364225
1909,2006-05-02,15.1899995803833,15.399999618530273,15.1899995803833,15.289999961853027,431185.0,-0.026282101991064066,-3.199984741269145,-100.0,20.00004652060757,30.004379489337417,1.0232903786065393,1.269725217228114,0.7865176658385877,-0.3315663783274765,10.757280699621067,0.4100008010864258,-0.21533161979542115,-1.161500406265258,-2.078687718066451,-0.24431309446406324,-1.6200940621658546,-0.7029067503646615,1.369856890869137,9.638540373437923,-37.96464717107379,0.45859365590059725,5,0.7000002861022949,0.9700007438659703,0.5400009155273438,-0.28499937057495117,-2.609999656677246,1,-0.12310730330592234,1.0,15.600000381469727,4.9199981689453125,15.600000381469727,3.027400517335976,15.81999969482422,-0.12310730330592234
1910,2006-05-03,15.100000381469727,15.239999771118164,15.0,15.199999809265135,320092.0,-0.005924898051333782,1.6666737309463133,0.9999904632931979,15.196124721728623,26.711994039894286,0.9778325719093388,1.2854390753474334,0.8858845210214668,-0.19867291232240802,11.54616609849243,0.23999977111816406,-0.30773785604156956,-1.1624996662139893,-2.2011602191851907,-0.12383911324278962,-1.68182994269959,-0.6431693897283886,1.398661820251462,6.6666920979817705,-39.24913005606768,0.5193302764855999,5,0.7449998855590803,1.0450000762939453,0.630000114440918,-0.19500017166137695,-2.9900007247924822,2,-0.11788083719718778,-3.199984741269145,15.1899995803833,1.0,15.600000381469727,4.9199981689453125,15.600000381469727,-0.11788083719718778
1911,2006-05-04,15.729999542236328,15.90999984741211,15.149999618530273,15.1899995803833,466781.0,0.04172179767225148,-1.4516140940784505,-5.400030517752845,35.205986355681006,26.968786516125448,0.25206169792479827,0.5953935229824552,0.2618059045013652,-0.7815192453983926,11.634885719631928,0.8099994659423828,-0.3636835535117129,-0.4750005245208726,-1.4969183771191013,0.546917328077356,-0.9859594508199869,0.03595840177824172,0.6787429273815881,80.21974336724642,33.640164796548596,0.5109589262991145,5,0.11500072479247869,0.41500091552734375,9.5367431640625e-07,-0.8249993324279785,-3.309999465942383,3,-0.15193893574065875,1.6666737309463133,15.100000381469727,-3.199984741269145,15.1899995803833,1.0,15.600000381469727,-0.15193893574065875
1912,2006-05-05,16.0,16.049999237060547,15.600000381469727,15.609999656677244,609119.0,0.017164683129119007,-1.1951222916157844,0.7222229090247653,41.15646214370241,27.838013631653197,-0.09888280031793784,0.2765658014724579,-0.0015935425383801771,-1.004074512039164,11.690576524970236,0.4499988555908203,-0.4108276420994521,-0.16500010490417338,-1.150847593768347,0.8208473839599986,-0.6579238493362602,0.3279236395279135,0.32421792144084094,95.23816443900294,47.52975074055371,0.4929237444320862,5,-0.15499973297119318,0.06000041961669922,0.15000057220458984,-0.6749997138977051,-3.9600000381469727,4,-0.16750001907348622,-1.4516140940784505,15.729999542236328,1.6666737309463133,15.100000381469727,-3.199984741269145,15.1899995803833,-0.16750001907348622
1913,2006-05-08,16.149999618530273,16.190000534057614,15.890000343322756,16.100000381469727,349470.0,0.00937497615814209,3.6153496288038323,0.12820305909107524,45.637582174363594,29.40807915306088,-0.30440936893044324,0.0736351000106481,-0.1469815899730591,-1.1059137113711657,11.948584842782168,0.30000019073485795,-0.45145457990849636,0.02099957466125346,-0.9073585039371643,0.949357653259673,-0.4431794646379572,0.48517861396046236,0.09476522762411577,96.63858003567891,48.00127803097442,0.4641790392992096,5,-0.3049993515014666,-0.08999919891357422,0.030000925064086914,-0.8249993324279785,-4.2699995040893555,0,-0.1863776685018549,-1.1951222916157844,16.0,-1.4516140940784505,15.729999542236328,1.6666737309463133,15.100000381469727,-0.1863776685018549
1914,2006-05-09,16.09000015258789,16.239999771118164,16.0,16.139999389648438,367535.0,-0.0037151372978077024,-1.0869586850878212,-1.0,40.636030018837545,30.122013001692352,-0.3169303718832879,0.11678208619823494,-0.07297893304155778,-0.9937816740714638,12.966826768270815,0.23999977111816406,-0.4724261615283325,-0.024499940872193093,-0.9453801712204069,0.8963802894760189,-0.4849400560462982,0.4359401743019138,-1.0900001525878906,87.9032543372962,41.61166538535191,0.46044011517410616,5,-0.3400001525878906,-0.029999732971191406,0.09000039100646973,-0.7649998664855957,-3.949999809265135,1,-0.21504039809412134,3.6153496288038323,16.149999618530273,-1.1951222916157844,16.0,-1.4516140940784505,15.729999542236328,-0.21504039809412134
1915,2006-05-10,16.0,16.069999694824222,15.920000076293945,16.0,461086.0,-0.005593545788339593,1.1428610354222852,-0.0,40.92526110657465,31.808966157596323,-0.32367501203412985,0.18309071593763449,0.018339289245339785,-0.8518027116038436,13.55887980417857,0.1700000762939453,-0.48923563486802735,-0.09350008964538503,-1.0041455428968398,0.8171453636060697,-0.5488228162711124,0.36182263698034234,-0.975200004577637,77.98167545680118,32.12292217443682,0.4553227266257277,5,-0.38000011444091797,0.06000041961669922,0.18000054359436035,-0.6749997138977051,-3.479999542236328,2,-0.21375000476837158,-1.0869586850878212,16.09000015258789,3.6153496288038323,16.149999618530273,-1.1951222916157844,16.0,-0.21375000476837158
1916,2006-05-11,15.8100004196167,16.170000076293945,15.770000457763672,15.93000030517578,295871.0,-0.011874973773956299,-3.0,-100.0,39.11563886619136,33.850993272460066,-0.1511366227034756,0.334311930633298,0.20844346311438144,-0.6075273688449023,14.691558814438244,0.39999961853027344,-0.5151373373209509,-0.2479996681213379,-1.1438757660452161,0.6478764298025403,-0.6959377170832752,0.19993838084060123,-0.7608964286804198,32.81253725293851,-11.905668620312397,0.4479380489619388,5,-0.1900005340576172,0.25,0.37000012397766113,-0.4850001335144043,-3.6100006103515643,3,-0.23402913755451749,1.1428610354222852,16.0,-1.0869586850878212,16.09000015258789,3.6153496288038323,16.149999618530273,-0.23402913755451749
1917,2006-05-12,15.4399995803833,15.699999809265135,15.369999885559082,15.699999809265135,278126.0,-0.023402962012215367,1.538458716942397,2.1666706403134586,36.39240573182609,34.91839307105698,0.21655430248358165,0.6527184712010552,0.5887586685917512,-0.2143905170338023,16.105011945140973,0.4400005340576172,-0.5641439109117208,-0.5640004634857192,-1.472727926407991,0.3447269994365545,-1.0183641949468552,-0.10963673202458324,-0.36707767384338297,8.045942992191927,-37.39946254221502,0.4543637314611366,5,0.18000030517578125,0.5900001525878906,0.7400009632110596,-0.03999900817870916,-3.0099992752075213,4,-0.19559582811947096,-3.0,15.8100004196167,1.1428610354222852,16.0,-1.0869586850878212,16.09000015258789,-0.19559582811947096
1918,2006-05-15,15.34000015258789,15.600000381469727,15.109999656677244,15.40999984741211,711868.0,-0.006476647053958562,1.1777773068283044,0.2692293584711899,34.47203718029671,36.52639203324466,0.3082052392772283,0.6954380245762515,0.6913531557709511,-0.09160168708572947,17.72308693179796,0.49000072479248225,-0.5453631934208509,-0.6049998760223385,-1.5258119891336648,0.315812237088986,-1.0654059325780025,-0.14459381946667627,-0.24373668875640853,20.354024125426008,-26.16194259472998,0.4604060565556623,5,0.2799997329711914,0.6449995040893555,0.8400003910064697,0.25500011444091975,-3.130000114440918,0,-0.21512386948563011,1.538458716942397,15.4399995803833,-3.0,15.8100004196167,1.1428610354222852,16.0,-0.21512386948563011
1919,2006-05-16,15.18000030517578,15.399999618530273,15.15999984741211,15.199999809265135,423393.0,-0.010430237667573894,-6.999936422157352,0.285708446866485,31.626504120622627,38.35198974423289,0.5214763336458912,0.7995584275919612,0.8618137373423789,0.08905148786209516,18.65088327559844,0.23999977111816406,-0.49598702955771223,-0.7034997463226329,-1.6572575002979786,0.2502580076527128,-1.1803786233103057,-0.22662086933496006,-0.07000064849853516,6.603832149787976,-39.22379626381535,0.476878876987673,5,0.4949994087219256,0.7899999618530273,1.0000002384185809,0.7850003242492729,-2.9800004959106445,1,-0.21739131254231214,1.1777773068283044,15.34000015258789,1.538458716942397,15.4399995803833,-3.0,15.8100004196167,-0.21739131254231214
1920,2006-05-17,14.720000267028807,15.4399995803833,14.720000267028807,15.4399995803833,420104.0,-0.030303032206799863,1.0000000000000049,36.00085832816756,32.812497671692,38.086046557123,1.0302461209978677,1.1698980877828173,1.3284344623073583,0.5629285301872056,20.443100320945103,0.719999313354494,-0.48828490694089055,-1.068499755859376,-2.0895058677469596,-0.04749364397179079,-1.5790028118031696,-0.5579966999155825,1.5199995040893572,0.0,-43.72077636698844,0.5105030559437926,5,0.7599997520446795,1.0149998664855975,1.4600002765655535,1.2450003623962456,-2.220000267028807,2,-0.17527173076789737,-6.999936422157352,15.18000030517578,1.1777773068283044,15.34000015258789,1.538458716942397,15.4399995803833,-0.17527173076789737
1921,2006-05-18,14.18000030517578,14.84000015258789,13.4399995803833,14.619999885559082,924073.0,-0.03668477935170755,2.1818190684987324,0.611111111111112,29.82953606434701,36.82749921497239,1.483234676693245,1.6088782009137983,1.8644034484404504,1.1136466297290273,22.65862629780638,1.4000005722045898,-0.4351002131531274,-1.491999721527101,-2.6838066508610066,-0.3001927921931955,-2.087903186194053,-0.8960962568601492,2.029599475860598,32.74339158623024,-11.661826731460657,0.5959034646669523,5,0.659999370574953,0.9149994850158709,1.9575002193450945,1.785000324249273,-1.7899999618530238,3,-0.11706627726983887,1.0000000000000049,14.720000267028807,-6.999936422157352,15.18000030517578,1.1777773068283044,15.34000015258789,-0.11706627726983887
1922,2006-05-19,14.079999923706055,14.170000076293945,13.739999771118164,13.989999771118164,780572.0,-0.007052212927895596,2.185182045521977,-0.20454599640637752,29.00551234455368,34.979491456104626,1.4329294430990451,1.6044829657490638,1.9578382154192582,1.2243714743964347,24.90968149870529,0.4400005340576154,-0.36370920796697526,-1.473500061035157,-2.8029440942823207,-0.1440560277879932,-2.138222077658739,-0.8087780444115751,2.0188158493042003,29.629634535359887,-15.386126934713953,0.6647220166235817,5,0.7599997520446777,1.0149998664855957,2.282500743865967,1.8850007057189977,-1.8500003814697266,4,-0.13352273612414034,2.1818190684987324,14.18000030517578,1.0000000000000049,14.720000267028807,-6.999936422157352,15.18000030517578,-0.13352273612414034
1923,2006-05-22,13.869999885559082,14.119999885559082,13.8100004196167,14.010000228881836,426038.0,-0.014914775517392065,-1.3846179239919452,-1.5555567329292588,30.701748515390406,33.875682400166056,1.4365705509639177,1.71081360697805,2.1609536961753193,1.4447820731140801,27.069131688961612,0.3099994659423828,-0.3853206828118587,-1.5620001316070553,-3.040044247187989,-0.08395601602612324,-2.3010221893975213,-0.8229780738165893,2.1224632397460947,21.500015258789062,-26.83445870486996,0.7390220577904664,5,0.934999942779541,1.2249999046325684,2.4925007820129395,2.200000762939453,-1.869999885559082,0,-0.10382116743076364,2.185182045521977,14.079999923706055,2.1818190684987324,14.18000030517578,1.0000000000000049,14.720000267028807,-0.10382116743076364
1924,2006-05-23,13.800000190734865,14.420000076293945,13.760000228881836,13.770000457763672,780494.0,-0.005046841773740596,-25.399893188884015,-0.21428328144904915,30.882342628950155,32.75980256931889,1.2824345592545416,1.6661926554368005,2.2195673261264854,1.52121853686854,28.908978994530855,0.6599998474121094,-0.4540004183264834,-1.5049998283386206,-3.0873563410553704,0.07735668437812926,-2.2961780846969955,-0.7138215719802457,2.090364392773436,18.000030517578214,-34.13432611198449,0.7911782563583747,5,1.004999637603758,1.2949995994567853,2.5625004768371564,2.27000045776367,-1.8699998855590856,1,-0.11521740076897946,-1.3846179239919452,13.869999885559082,2.185182045521977,14.079999923706055,2.1818190684987324,14.18000030517578,-0.11521740076897946
1925,2006-05-24,13.449999809265135,13.869999885559082,13.15999984741211,13.869999885559082,497481.0,-0.02536234613277144,2.3809519484471005,-14.000127157706578,13.461541400623616,29.909347295366917,1.3775411653361385,1.8802564805874464,2.5442084692402513,1.8728117078313975,31.194985844582217,0.7100000381469727,-0.571475045968544,-1.7075002193450945,-3.405807385486627,-0.009193053203564006,-2.5566538024158607,-0.8583466362743284,2.3423501741181667,17.261899355588653,-30.02605425811828,0.8491535830707654,5,0.9800000190734881,1.5050001144409197,2.9125008583068865,2.6200008392334,-1.3499994277954084,2,-0.09293680429191742,-25.399893188884015,13.800000190734865,-1.3846179239919452,13.869999885559082,2.185182045521977,14.079999923706055,-0.09293680429191742
1926,2006-05-25,13.489999771118164,13.600000381469727,13.220000267028807,13.5600004196167,454825.0,0.002973974901135268,4.066648864814026,0.1666681804351472,6.574381332530848,26.596233473223005,1.0882855436491,1.746281403664824,2.489107344436272,1.8357709991496112,31.553992229981464,0.38000011444091975,-0.6822638649635149,-1.551000261306763,-3.3731089682132094,0.2711084455996833,-2.4620546147599853,-0.6399459078535408,2.144409204106866,26.19046537784418,-14.411148131865598,0.9110543534532229,5,0.8900003433227539,1.4650001525878906,2.8575005531311035,2.580000877380371,-1.3000001907348633,3,-0.07338767886695852,2.3809519484471005,13.449999809265135,-25.399893188884015,13.800000190734865,-1.3846179239919452,13.869999885559082,-0.07338767886695852
1927,2006-05-26,13.529999732971193,13.920000076293945,13.390000343322756,13.739999771118164,496088.0,0.0029651565998294327,-1.1632694369999363,2.999972752414792,2.8776953737530135,23.085751050273707,0.8368651483316967,1.6266499780538357,2.4377058604142974,1.7953204943203307,31.662493267009772,0.5299997329711896,-0.8025071229952605,-1.4075002670288068,-3.3283978666696417,0.513397332612028,-2.3679490668492242,-0.4470514672083894,1.955944694585062,29.365064948236828,-3.9768892728752547,0.9604487998204171,5,0.7699999809265119,1.3950004577636683,2.7950005531311017,2.5650005340576154,-1.1999998092651385,4,-0.08425716276034934,4.066648864814026,13.489999771118164,2.3809519484471005,13.449999809265135,-25.399893188884015,13.800000190734865,-0.08425716276034934
1928,2006-05-29,13.6899995803833,13.760000228881836,13.56999969482422,13.739999771118164,123474.0,0.011825561756827252,3.222182191940452,0.23809610310580082,8.33332505491083,20.497620042972393,0.4673453254509212,1.3873510749285352,2.2621257927148157,1.6351572358981397,31.776857834901573,0.23000049591064275,-0.9123330883264771,-1.1520003795623772,-3.1234663814018226,0.8194656222770664,-2.1377333804821,-0.1662673786426545,1.6563881723643057,42.06346322980671,14.977770459409683,0.985733000919722,5,0.6100001335144043,1.2350006103515607,2.6275010108947754,2.460000991821289,-0.9499998092651367,0,-0.10664719378363152,-1.1632694369999363,13.529999732971193,4.066648864814026,13.489999771118164,2.3809519484471005,13.449999809265135,-0.10664719378363152
1929,2006-05-30,13.31999969482422,13.920000076293945,13.279999732971193,13.699999809265135,420668.0,-0.027027019495987514,-1.7826099576029744,7.599973297220933,7.594929832503453,17.69566806084033,0.6098946568919317,1.6970824134770837,2.609990538549356,2.009866058919661,31.465556233379893,0.6400003433227521,-1.0041579655766864,-1.4285002708435037,-3.5050489016019295,0.6480483599149203,-2.4667745862227157,-0.39022595546429173,1.8952047836032566,21.052605161384466,0.38818541185485955,1.0382743153792122,5,0.6800003051757795,1.605000495910641,2.9500007629394513,2.8300008773803693,-0.75,1,-0.09909907845847288,3.222182191940452,13.6899995803833,-1.1632694369999363,13.529999732971193,4.066648864814026,13.489999771118164,-0.09909907845847288
1930,2006-05-31,13.31999969482422,13.40999984741211,13.25,13.260000228881836,407589.0,0.0,-3.0,-0.15789328387613896,8.080799647814914,15.279141792336764,0.43630199840887585,1.6410281597186351,2.5890108916537553,2.013026096709501,30.9227514026034,0.15999984741210938,-1.0935727530881127,-1.3395002365112294,-3.503361205136537,0.8243607321140782,-2.421430720823883,-0.2575697521985756,1.7718925057423345,14.285636434728941,-4.642104832386851,1.081930484312654,5,0.4700002670288068,1.605000495910641,3.0075004100799543,2.8300008773803693,-0.8299999237060565,2,-0.10435431092303671,-1.7826099576029744,13.31999969482422,3.222182191940452,13.6899995803833,-1.1632694369999363,13.529999732971193,-0.10435431092303671
1931,2006-06-01,13.34000015258789,13.479999542236328,13.25,13.350000381469727,237479.0,0.0015015359025452035,-1.4210410078803393,-0.16667196490446784,9.923673291548809,13.158937453114001,0.31806479707760715,1.510224335600185,2.5417054477084715,1.995695374409836,31.973090163569385,0.22999954223632812,-1.1703407594034374,-1.1999998092651367,-3.378864954719731,0.9788653361894575,-2.289432381992434,-0.11056723653783962,1.6359785067893977,13.432857065587164,-6.587509767225612,1.0894325727272967,6,0.4499998092651367,1.489999771118164,2.987499952316284,2.810000419616699,-1.1800003051757812,3,-0.09295350501758504,-3.0,13.31999969482422,-1.7826099576029744,13.31999969482422,3.222182191940452,13.6899995803833,-0.09295350501758504
1932,2006-06-02,13.31999969482422,13.579999923706055,13.260000228881836,13.260000228881836,613125.0,-0.0014992846727809317,-9.666751438471564,-5.999809269502371,10.236225793952357,10.884990484065332,0.2446494887637254,1.39043990890727,2.5239341908246704,2.0205117607086027,33.29548016222687,0.31999969482421875,-1.2321262472706458,-1.0860002517700185,-3.215891958344452,1.043891454804415,-2.150946105057235,-0.021054398482801773,1.5470202358351575,10.447714455708503,-9.13675403994959,1.0649458532872165,6,0.4700002670288068,1.3800001144409162,2.705000400543211,2.8300008773803693,-0.9200000762939471,4,-0.08483484537015462,-1.4210410078803393,13.34000015258789,-3.0,13.31999969482422,-1.7826099576029744,13.31999969482422,-0.08483484537015462
1933,2006-06-05,13.140000343322756,13.4399995803833,13.020000457763672,13.4399995803833,333755.0,-0.013513465137045544,1.800001271568989,-5.000031789426659,10.156257275956435,8.582092111510477,0.34666413417338404,1.4054327625032297,2.662646675376198,2.2068839869141517,35.09121117409823,0.4199991226196289,-1.2457471837781924,-1.115499639511107,-3.1497484519165777,0.9187491728943638,-2.1326240457138432,-0.09837523330837072,1.6245983823417856,13.33332626907634,-7.567049381189152,1.0171244062027356,6,0.3299999237060529,1.4899997711181623,2.884999752044676,3.010000228881834,-1.0799999237060565,0,-0.061643865940103404,-9.666751438471564,13.31999969482422,-1.4210410078803393,13.34000015258789,-3.0,13.31999969482422,-0.061643865940103404
1934,2006-06-06,12.630000114440918,13.039999961853027,12.609999656677244,12.979999542236328,537012.0,-0.03881280179273361,-1.205127828925639,1.1666677263074978,9.961692263620378,8.193219985176782,0.7523657706414522,1.7317135854330097,3.129418220199275,2.7225915690347477,37.244023177875576,0.5300006866455114,-1.2639716494861073,-1.4524998664855957,-3.417165528803956,0.5121657958327663,-2.434832697644776,-0.47016703532641557,1.9950307497915531,2.0619022946186063,-20.59482153720966,0.982332831159181,6,0.6349997520446777,1.794999599456787,3.3949999809265137,3.520000457763672,-0.5799999237060529,1,0.008709394749052635,1.800001271568989,13.140000343322756,-9.666751438471564,13.31999969482422,-1.4210410078803393,13.34000015258789,0.008709394749052635
1935,2006-06-07,12.579999923706055,12.760000228881836,12.5,12.6899995803833,397534.0,-0.00395884325271656,1.0799938965076579,0.314285247179163,12.264156884761107,8.825417268757922,0.7442434784237584,1.5940886131331524,3.127947504554177,2.783814474573962,39.413567598583924,0.26000022888183594,-1.2862734204281328,-1.3315000534057617,-3.1856821318435298,0.5226820250320063,-2.258591092624645,-0.4044090141868786,1.8435278197708946,7.407400866430838,-13.396199462173104,0.9270910392188837,6,0.630000114440918,1.7899999618530273,3.445000171661377,3.570000648498535,-0.8400001525878906,2,-0.0007949307585439769,-1.205127828925639,12.630000114440918,1.800001271568989,13.140000343322756,-9.666751438471564,13.31999969482422,-0.0007949307585439769
1936,2006-06-08,12.109999656677244,12.4399995803833,12.109999656677244,12.43000030517578,506189.0,-0.03736091175510503,-1.062495343396575,2.9091058841888975,10.441773220909596,9.66587036288643,1.1151775208244192,1.8684793711923042,3.5209338240794086,3.2574685554235927,41.56995374547158,0.47000026702881037,-1.3226214873652715,-1.6165002822875998,-3.4104701404540254,0.17746957587882584,-2.5134852113708135,-0.7195153532043861,2.082704757582471,0.0,-18.873909825459762,0.8969849290832129,6,0.9050002098083514,2.0650000572204608,3.885000705718996,4.035000801086428,-0.5999994277954084,3,0.031379035938402744,1.0799938965076579,12.579999923706055,-1.205127828925639,12.630000114440918,1.800001271568989,13.140000343322756,0.031379035938402744
1937,2006-06-09,12.420000076293945,12.5600004196167,12.18000030517578,12.399999618530273,403985.0,0.025598714154031477,1.533324432407013,-0.06250130384896213,22.007737646148726,11.185249539690641,0.7053392819716002,1.3919959350601445,3.13947995766344,2.9569534683648406,43.09717694473133,0.4500007629394549,-1.2690628587976658,-1.15549988746643,-2.8477048219779064,0.5367050470450465,-2.001602354722168,-0.3093974202106917,1.4811256719042234,23.308303563874055,4.569675976661287,0.8461024672557385,6,0.5949997901916504,1.7549996376037598,3.575000286102295,3.7250003814697266,-1.010000228881836,4,-0.020933995755611834,-1.062495343396575,12.109999656677244,1.0799938965076579,12.579999923706055,-1.205127828925639,12.630000114440918,-0.020933995755611834
1938,2006-06-12,12.039999961853027,12.4399995803833,12.029999732971193,12.4399995803833,353535.0,-0.030595822230808478,1.0500011920940235,-19.999523173755485,19.6551844339387,12.525277828739002,0.9238230833261127,1.593807514840325,3.4331111969346644,3.345443225743537,44.38965413588495,0.4099998474121076,-1.2154485539841389,-1.3704999923706058,-2.979795202171678,0.23879521743046617,-2.175147597271142,-0.5658523874700698,1.6103681335322122,0.9901214470916865,-17.104901825173414,0.8046476049005363,6,0.7649998664855957,2.0949997901916504,3.9125003814697266,4.1050004959106445,-0.8000001907348633,0,0.029900303805469486,1.533324432407013,12.420000076293945,-1.062495343396575,12.109999656677244,1.0799938965076579,12.579999923706055,0.029900303805469486
1939,2006-06-13,11.880000114440918,12.130000114440918,11.600000381469727,11.869999885559082,523660.0,-0.01328902391354203,1.0784293926032305,-0.02500059604701619,21.03322656407815,13.964436374990473,0.958918432253002,1.5746358883316667,3.5085826669098132,3.5158029298190456,45.88475936222275,0.5299997329711914,-1.1653197106098254,-1.3654998302459713,-2.8850908969813087,0.15409123648936607,-2.12529536361364,-0.6057042968783026,1.5111090429580738,24.137911189889735,5.692231206726007,0.7597955333676688,6,0.7100000381469727,2.0399999618530273,4.072500228881836,4.265000343322754,-0.10000038146972479,1,0.015151540693756349,1.0500011920940235,12.039999961853027,1.533324432407013,12.420000076293945,-1.062495343396575,12.109999656677244,0.015151540693756349
1940,2006-06-14,12.140000343322756,12.229999542236328,11.850000381469727,12.149999618530273,658964.0,0.021885540940844717,3.4706014350067598,-0.9999046347509191,26.96247700034735,15.857636787079198,0.5743296503623405,1.171501598557045,3.162753462706796,3.261552428075035,46.77894422741108,0.37999916076660156,-1.1396555470234677,-0.9764996051788319,-2.40431751968646,0.451318309328796,-1.690408562432646,-0.26259064792501796,0.9287092344089682,56.24999379118327,37.181850987256624,0.7139089572538141,6,0.44999980926513494,1.7449998855590803,3.764999866485594,4.005000114440916,-0.7100000381469762,2,-0.007413521420317926,1.0784293926032305,11.880000114440918,1.0500011920940235,12.039999961853027,1.533324432407013,12.420000076293945,-0.007413521420317926
1941,2006-06-15,12.520000457763672,12.800000190734865,12.260000228881836,12.270000457763672,374740.0,0.0313014912433609,-2.9999929357577946,-25.00181211254617,34.55659267187636,18.5598997735152,0.07351074084418485,0.6964703772350429,2.6995703999324085,2.884620287688387,45.98103848851406,0.6599998474121094,-1.0634809701575492,-0.5134994983673096,-1.8723420898346,0.8453430930999808,-1.1929207941009548,0.1659217973663356,0.2843414646408924,76.66668521033677,56.467892857866254,0.6794212957336452,6,-4.76837158203125e-07,1.364999771118164,3.3199996948242188,3.625,-1.5700006484985352,3,-0.062300372054845066,3.4706014350067598,12.140000343322756,1.0784293926032305,11.880000114440918,1.0500011920940235,12.039999961853027,-0.062300372054845066
1942,2006-06-16,12.199999809265135,12.880000114440918,12.130000114440918,12.739999771118164,291804.0,-0.02555915629380856,-1.2058844566365277,-2.1599998474121165,28.279900728962588,20.573637934960324,0.2435430531291427,0.9153342377787741,2.9335336436342025,3.193245221878078,45.19237517447296,0.75,-1.009006200641263,-0.7395001411438002,-2.052872091988137,0.5738718097005364,-1.3961861165659677,-0.0828141657216328,-0.5999994277954084,46.87496507539603,28.22569175102985,0.656685975422168,6,0.12000036239624201,1.4500002861022967,3.6400003433227557,3.945000648498537,-0.7600002288818342,4,-0.056557343538586546,-2.9999929357577946,12.520000457763672,3.4706014350067598,12.140000343322756,1.0784293926032305,11.880000114440918,-0.056557343538586546
1943,2006-06-19,12.43000030517578,12.630000114440918,12.199999809265135,12.3100004196167,416010.0,0.018852499959546964,-1.529405329900101,-0.22222202599292112,36.474185014977564,23.519470462888904,-0.10925125171337413,0.6028285129208282,2.616137757749934,2.9519732540582506,44.36109151495451,0.430000305175783,-0.9784098012029112,-0.4374996662139914,-1.6926845136293363,0.8176851812013535,-1.0650920899216647,0.19009275749368193,-0.8043999290466299,64.84375756699737,44.57768491724893,0.6275924237076728,6,-0.1900000572204572,1.170000076293947,3.3949995040893572,3.7150001525878924,-0.9600000381469727,0,-0.08205956819960403,-1.2058844566365277,12.199999809265135,-2.9999929357577946,12.520000457763672,3.4706014350067598,12.140000343322756,-0.08205956819960403
1944,2006-06-20,12.210000038146973,12.390000343322756,11.859999656677244,12.390000343322756,229575.0,-0.01769913609231366,4.888886534141406,-1.5000039736468116,34.18805299816192,25.955458919933434,0.05018407998936425,0.7353016613357521,2.760180944310587,3.161224399395463,44.38248306772049,0.5700006484985352,-0.9616216421606367,-0.577999925613403,-1.7849898513973983,0.6289900001705924,-1.1814948885053997,0.025495037278593813,-0.5593116672515883,34.95143203957657,13.353486994705648,0.6034949628919976,6,0.03000020980834961,1.309999942779541,3.5924997329711914,3.935000419616699,-0.75,1,-0.07944310106456143,-1.529405329900101,12.43000030517578,-1.2058844566365277,12.199999809265135,-2.9999929357577946,12.520000457763672,-0.07944310106456143
1945,2006-06-21,12.199999809265135,12.289999961853027,12.010000228881836,12.15999984741211,143364.0,-0.0008190195618832385,1.5454490283370974,-0.2222216335353586,33.71429412218302,28.54129457563048,0.000684672802377051,0.6818102231945691,2.6912522723765875,3.159509868054567,43.86827842225324,0.2799997329711914,-0.9356235704857419,-0.5255001544952407,-1.7175168111010741,0.6665165021105928,-1.1215084827981574,0.07050817380767604,-0.5247252034988392,33.33333333333328,10.260447876542667,0.596008328302917,6,0.04000043869018732,1.3200001716613787,3.622500181198122,3.945000648498537,-0.7399997711181623,2,-0.03442623630001851,4.888886534141406,12.210000038146973,-1.529405329900101,12.43000030517578,-1.2058844566365277,12.199999809265135,-0.03442623630001851
1946,2006-06-22,12.5,12.75,12.350000381469727,12.399999618530273,281839.0,0.02459017995287449,-3.000019073595468,2.500011920940435,39.153450633511795,30.446373796448604,-0.2661664129735275,0.32025872388555143,2.3109580618917853,2.8486221125297035,42.92459028277401,0.5500001907348651,-0.8629593513569436,-0.17599997520446742,-1.3154068312010807,0.9634068807921459,-0.745703403202775,0.3937034527938401,-0.8006308840602117,62.74510353906516,36.50237084426186,0.5697034279983066,6,-0.25999975204467773,0.7200002670288086,3.1075000762939453,3.505000591278076,-1.0699996948242205,3,-0.08559997558593768,1.5454490283370974,12.199999809265135,4.888886534141406,12.210000038146973,-1.529405329900101,12.43000030517578,-0.08559997558593768
1947,2006-06-23,12.390000343322756,12.489999771118164,12.25,12.25,136550.0,-0.008799972534179523,-2.428559750955375,1.3999980926586608,39.89219118713083,32.69493010235884,-0.17977499864830193,0.3588730677161873,2.3377300044492184,2.9484210748929076,42.75044964983113,0.25,-0.8191172064622947,-0.22899966239929093,-1.3005630253943696,0.8425637005957878,-0.7647813438968303,0.3067820190982484,-0.6670186074129454,59.550615976932086,30.366471497408636,0.535781681497539,6,-0.15000009536743342,0.6199998855590803,2.5774993896484357,2.9749999046325684,-0.22000026702881037,4,-0.11622280017398601,-3.000019073595468,12.5,1.5454490283370974,12.199999809265135,4.888886534141406,12.210000038146973,-0.11622280017398601
1948,2006-06-26,12.229999542236328,12.600000381469727,12.229999542236328,12.600000381469727,115748.0,-0.012913704330335674,1.0,-2.6428566562897737,44.04761668235782,35.25208455994547,0.011188093618278216,0.42571260415552103,2.410927892956636,3.0968678750654703,42.47427236145301,0.37000083923339844,-0.7186932022080939,-0.31600046157836914,-1.273176072198245,0.6411751490415067,-0.794588266888308,0.1625873437315697,-0.4838774387558953,41.573004812303154,8.588030096968787,0.478587805309938,6,0.13500070571899414,0.7800006866455078,2.7375001907348633,3.135000705718996,0.10000038146972656,0,-0.06459525686201062,-2.428559750955375,12.390000343322756,-3.000019073595468,12.5,1.5454490283370974,12.199999809265135,-0.06459525686201062
1949,2006-06-27,12.0,12.34000015258789,11.960000038146973,12.300000190734865,177333.0,-0.018806177501644594,1.0,0.8108094872336854,41.80791721466978,36.90157791709241,0.2905546316216139,0.5815679160156826,2.5532084108168362,3.313699021856534,42.02034270481287,0.38000011444091797,-0.6768688871721658,-0.48000001907348633,-1.3935010902222533,0.43350105207528067,-0.9367505546478689,-0.023249483499103718,-0.23120033630035763,5.063286555002263,-29.870012428889986,0.45675053557438344,6,0.36999988555908203,1.010000228881836,2.9499998092651367,3.365000247955324,0.46000003814697266,1,-0.0441666444142661,1.0,12.229999542236328,-2.428559750955375,12.390000343322756,-3.000019073595468,12.5,-0.0441666444142661
1950,2006-06-28,11.93000030517578,12.050000190734865,11.65999984741211,11.81999969482422,132467.0,-0.005833307902018414,1.2285709614661375,-0.36666846805032727,47.13377034263308,38.299042102732045,0.3661363068855952,0.5713883823392223,2.526097107030667,3.367754181970538,41.6474053492024,0.3900003433227557,-0.5871123400505596,-0.480499744415285,-1.3344805525402315,0.3734810637096615,-0.9074901484777591,-0.05350934035281085,0.9499998092651385,24.77068073088173,-13.979101155993199,0.4269904040624733,6,0.3399996757507342,0.8299999237060565,3.0199995040893572,3.4349999427795446,0.46999931335449396,2,-0.03939650083872159,1.0,12.0,1.0,12.229999542236328,-2.428559750955375,12.390000343322756,-0.03939650083872159
1951,2006-06-29,12.100000381469727,12.239999771118164,11.960000038146973,11.979999542236328,418224.0,0.014249796474874676,-2.5,1.0909106672215638,44.66667514376632,40.119794815488014,0.1456059212873022,0.3201412902482126,2.262505420440297,3.1780057685307916,41.27441050050306,0.3099994659423846,-0.4878842853515817,-0.2484996795654304,-0.9911343817017038,0.49413502257084296,-0.6198170306335662,0.1228176715027054,0.7555997276306154,46.808540858833965,5.853303253903206,0.37131735106813646,6,0.10499954223632812,0.6599998474121094,2.5924994945526123,3.1250000000000018,0.31999969482421875,3,-0.05289258868973823,1.2285709614661375,11.93000030517578,1.0,12.0,1.0,12.229999542236328,-0.05289258868973823
1952,2006-06-30,12.1899995803833,12.34000015258789,12.010000228881836,12.31999969482422,264305.0,0.007437950088943879,2.88232852198206,-1.0833267106413562,52.767519624217265,41.93016532762576,0.060389626716743194,0.14877233504486398,2.079965011574256,3.067463388865656,41.0627614843959,0.3299999237060547,-0.41469009101230725,-0.10200047492980957,-0.6890754329096875,0.4850744830500684,-0.39553795391974944,0.1915370040601303,0.6416885234832765,56.38291828233207,9.943890678981923,0.2935374789899393,6,0.015000343322753906,0.5700006484985352,2.4775004386901855,3.0350008010864276,0.0900001525878924,4,-0.062346128086054,-2.5,12.100000381469727,1.2285709614661375,11.93000030517578,1.0,12.0,-0.062346128086054
1953,2006-07-03,12.329999923706055,12.359999656677244,12.06999969482422,12.06999969482422,139926.0,0.011484852185561056,-1.230766973553904,-1.999999999999959,58.364304096436605,44.61641544965628,-0.10648561859523475,-0.05799611609479527,1.851978012596211,2.9048109850285595,40.54443948588842,0.2899999618530238,-0.38606616151697715,0.07849988937377894,-0.3535467083587136,0.5105464871062715,-0.13752340949246822,0.2945231882400261,0.47825441503143296,95.71432269350422,44.53537240898958,0.21602329886624647,7,-0.125,0.43000030517578125,2.2825000286102295,2.8950004577636737,-0.010000228881834161,0,-0.01297646783472306,2.88232852198206,12.1899995803833,-2.5,12.100000381469727,1.2285709614661375,11.93000030517578,-0.01297646783472306
1954,2006-07-04,12.739999771118164,12.739999771118164,12.329999923706055,12.380000114440918,379900.0,0.03325221816294022,1.2777791023267027,1.3846128452481479,60.56336609292876,47.59964566862803,-0.4843313969980283,-0.4841554291633692,1.3556521029816633,2.4749519233608446,39.25114240233244,0.4099998474121094,-0.29148901943456806,0.48299975395202566,0.028450831593481496,0.9375486763105698,0.2557252927727536,0.7102742151312977,0.04528947779281545,100.0,47.41925765291771,0.22727446117927194,7,-0.5349998474121094,0.020000457763671875,1.8725001811981201,2.4850006103515643,-0.3000001907348633,1,-0.03218209221177437,-1.230766973553904,12.329999923706055,2.88232852198206,12.1899995803833,-2.5,12.100000381469727,-0.03218209221177437
1955,2006-07-05,12.56999969482422,13.140000343322756,12.520000457763672,12.800000190734865,457325.0,-0.01334380528634993,-2.757586791858456,-0.6388908757122762,50.95055545160634,48.910435092860745,-0.28645075067552384,-0.331962867164183,1.4336365868877916,2.6234236031579528,37.48820441741011,0.6199998855590838,-0.2521235103066193,0.31349968910217463,-0.1395728139240493,0.7665721921283986,0.08696343758906266,0.5400359406152866,-0.9099998474121112,51.69487278957755,2.0715781462677185,0.2265362515131116,7,-0.16999959945678889,0.0200004577636701,1.8925004005432111,2.655000686645508,-0.13999938964844105,2,-0.008750967330774184,1.2777791023267027,12.739999771118164,-1.230766973553904,12.329999923706055,2.88232852198206,12.1899995803833,-0.008750967330774184
1956,2006-07-06,12.489999771118164,12.550000190734865,12.270000457763672,12.359999656677244,562446.0,-0.006364353671304945,1.239989318888384,-0.5652166701911153,56.06694393712616,50.70762984286023,-0.23246468178203905,-0.23403363749735817,1.43749214169652,2.6775389372833427,35.422632086253955,0.29999923706054865,-0.18213555541928805,0.21449975967407298,-0.24453689189864214,0.6735364112467881,-0.015018566112283693,0.44401808546042965,-0.8003999137878424,42.47783129418649,-7.183575970708553,0.2295183257863574,7,-0.08999967575073242,0.10000038146972656,1.8675003051757812,2.7350006103515643,0.0,3,-0.007205776960541366,-2.757586791858456,12.56999969482422,1.2777791023267027,12.739999771118164,-1.230766973553904,12.329999923706055,-0.007205776960541366
1957,2006-07-07,12.15999984741211,12.5,12.140000343322756,12.5,187174.0,-0.026421131285297994,1.1176440889048354,-2.615383486776915,44.5783035626059,50.76659505177669,0.0687035727171672,0.07956851344822624,1.693035457128346,2.9802709129669562,33.65644256951135,0.3599996566772443,-0.11410273343941135,-0.10250015258788991,-0.5590258395950691,0.3540255344192893,-0.3307629960914795,0.1257626909156997,-0.4413919803619386,8.411224116002213,-37.70504786427493,0.22826284350358947,7,0.24000024795532227,0.43000030517578125,2.1500000953674316,3.065000534057619,0.630000114440918,4,0.021381598038191507,1.239989318888384,12.489999771118164,-2.757586791858456,12.56999969482422,1.2777791023267027,12.739999771118164,0.021381598038191507
1958,2006-07-10,12.399999618530273,12.479999542236328,12.25,12.279999732971193,221904.0,0.019736823530408287,-1.5555596763853494,-0.35294068148413577,53.78485329179211,52.0973657270125,-0.16164435635087138,-0.13921580299031078,1.3798327620754272,2.710289823927054,31.651135899321996,0.31999969482421875,-0.08102214124837204,0.11949963569641042,-0.3283947313714304,0.5673940027642512,-0.10444754783751087,0.3434468192303317,-0.6529639019546511,25.999927520751775,-20.639296471955646,0.22394718353392043,7,4.76837158203125e-07,0.12000036239624023,1.8450002670288086,2.825000762939455,0.5500001907348615,0,-0.009677410423445165,1.1176440889048354,12.15999984741211,1.239989318888384,12.489999771118164,-2.757586791858456,12.56999969482422,-0.009677410423445165
1959,2006-07-11,12.0600004196167,12.4399995803833,12.020000457763672,12.420000076293945,293654.0,-0.027419291078484176,1.100002622613124,-3.0000000000000444,47.535220490309825,52.141971298976586,0.20982644580831256,0.2265766993127194,1.6543865044191737,3.020740666403732,29.295445037625008,0.4199991226196289,-0.05232139559790383,-0.22949957847595215,-0.6498989841908323,0.19089982723892795,-0.4396992813333931,-0.01929987561851121,-0.2851054105061337,3.5714255303749507,-42.90229045466207,0.21019970285744005,7,0.48999977111816406,0.309999942779541,1.989999771118164,3.0950002670288104,1.1899995803833008,1,0.021558811456142912,-1.5555596763853494,12.399999618530273,1.1176440889048354,12.15999984741211,1.239989318888384,12.489999771118164,0.021558811456142912
1960,2006-07-12,12.050000190734865,12.3100004196167,12.010000228881836,12.289999961853027,272875.0,-0.0008292063460932919,1.1428532503184583,0.6666666666666617,41.1764683882931,51.75417054836845,0.26668335019367895,0.24189047977175981,1.6003771167294811,3.0084986465600636,27.101306484652476,0.3000001907348633,-0.03348173973925661,-0.23499979972839213,-0.6639764022361128,0.1939768027793285,-0.44948810098225245,-0.02051149847453182,-0.24780307494005527,7.407400866431142,-35.479327835096676,0.2144883012538604,7,0.5250000953674299,0.3200001716613752,1.7949995994567853,2.90000009536743,1.7399997711181623,2,0.03236509406433896,1.100002622613124,12.0600004196167,-1.5555596763853494,12.399999618530273,1.1176440889048354,12.15999984741211,0.03236509406433896
1961,2006-07-13,11.739999771118164,12.039999961853027,11.59000015258789,12.0,241795.0,-0.025726175494591108,1.6470565135926578,1.0833353201567286,38.18180367965825,50.13353544341745,0.5813863940943111,0.5169640390241934,1.821136084945394,3.2887995394302365,26.492441329084652,0.46000003814697443,0.0074894663467759415,-0.5060001850128177,-0.9840399019307071,-0.02796046809492836,-0.7450200434717633,-0.26698032655387216,1.4000005722045916,16.483477327699315,-23.291764547779298,0.23901985845894502,7,0.6250004768371582,0.6250004768371582,2.0500001907348633,3.1550006866455096,1.8400001525878906,3,0.05877347082706952,1.1428532503184583,12.050000190734865,1.100002622613124,12.0600004196167,-1.5555596763853494,12.399999618530273,0.05877347082706952
1962,2006-07-14,11.510000228881836,11.739999771118164,11.5,11.529999732971193,216683.0,-0.019591102787084758,-11.0,0.07692110185967012,37.234044711804145,47.78572884512495,0.7876097759722871,0.7300501297805582,1.9486773421443946,3.4861832326612827,25.7479167867747,0.23999977111816406,0.025060553481406345,-0.7014997482299812,-1.282108136219792,-0.12089136024017044,-0.9918039422248857,-0.4111955542350767,1.599000110626223,1.0204319952043783,-36.93587760240982,0.29030419399490526,7,0.809999942779541,0.809999942779541,2.0849995613098145,3.190000057220459,1.859999656677246,4,0.08514331214149173,1.6470565135926578,11.739999771118164,1.1428532503184583,12.050000190734865,1.100002622613124,12.0600004196167,0.08514331214149173
1963,2006-07-17,11.40999984741211,11.640000343322756,11.350000381469727,11.510000228881836,107424.0,-0.008688130276383266,-1.6363715179941727,5.000143054694134,39.03344881425252,45.39351581416093,0.8307459306708385,0.7902321691534322,1.938109281654956,3.5507390892255746,25.0413061622597,0.2899999618530291,0.036466295721053754,-0.7505001068115238,-1.4223230775133135,-0.07867713610973404,-1.0864115921624187,-0.4145886214606289,1.634640478515628,5.504542205369103,-35.100088418652625,0.33591148535089477,7,0.8350005149841309,0.8350005149841309,2.184999942779541,3.2900004386901855,2.1800003051757812,0,0.1209465497717701,-11.0,11.510000228881836,1.6470565135926578,11.739999771118164,1.1428532503184583,12.050000190734865,0.1209465497717701
1964,2006-07-18,11.239999771118164,11.539999961853027,11.220000267028807,11.4399995803833,179841.0,-0.01489921810406536,-1.6666772631001474,1.9999904632932155,37.634394635357914,43.91394239013332,0.8555668775217331,0.9315998501541998,1.9952200765473815,3.688896066222945,23.970992535672554,0.3199996948242205,0.006019311944527317,-0.8720001697540276,-1.6589622562759807,-0.08503808323207451,-1.2654812130150042,-0.47851912649305106,1.7029621581420926,1.8348166320779096,-39.08842389530886,0.3934810432609768,7,0.6450004577636719,0.9400005340576172,2.2300000190734863,3.3350005149841344,2.210000038146971,1,0.15213523780853766,-1.6363715179941727,11.40999984741211,-11.0,11.510000228881836,1.6470565135926578,11.739999771118164,0.15213523780853766
1965,2006-07-19,11.779999732971193,11.829999923706055,11.420000076293945,11.420000076293945,222446.0,0.04804270221077678,-1.2777791023267027,-1.800000000000009,44.936696827130504,42.677248266800476,0.2142514951397061,0.37789614088536716,1.3491795654131078,3.113961957874814,22.57307830074658,0.5900001525878906,-0.044174493459660624,-0.3110002040863016,-1.110392006411038,0.4883915982384348,-0.7106961052486707,0.0886956970760675,1.0251252633105477,68.29264321402349,26.952499305492502,0.3996959011623683,7,0.08000040054321111,0.40000057220458807,1.4750003814697248,2.580000877380371,1.5799999237060511,2,0.12478780138800882,-1.6666772631001474,11.239999771118164,-1.6363715179941727,11.40999984741211,-11.0,11.510000228881836,0.12478780138800882
1966,2006-07-20,11.43000030517578,11.949999809265135,11.390000343322756,11.949999809265135,275557.0,-0.02971132731147652,1.1538461538461402,-1.4444444444444373,38.88889663478362,42.04509194148689,0.4448592459487788,0.6784059615949172,1.5930102850646826,3.427116376647417,22.1446283019787,0.5599994659423793,-0.14998578311345057,-0.6074996471405054,-1.434386510047462,0.21938721576645115,-1.0209430785939837,-0.19405621568702713,1.2483147127657261,28.767146552399865,-10.229413124674586,0.4134434314534779,7,0.4199995994567889,0.7500000000000018,1.8074998855590838,2.930000305175785,1.9600000381469762,3,0.20647415517640733,-1.2777791023267027,11.779999732971193,-1.6666772631001474,11.239999771118164,-1.6363715179941727,11.40999984741211,0.20647415517640733
1967,2006-07-21,10.949999809265137,11.3100004196167,10.920000076293944,11.109999656677246,383975.0,-0.041994792921684065,-2.5454687323894407,0.3076923076923077,31.648931110967396,39.58554503250636,0.8215677903854477,1.1014665867783417,1.9710035142217315,3.8742918401387954,21.816547226304664,0.5100002288818359,-0.23066639500111208,-1.0155001163482673,-1.9561039434386025,-0.07489628925793212,-1.485802029893435,-0.5451982028030997,1.6116500286033535,2.912596189190688,-27.715324312360547,0.47030191354516804,7,0.7300000190734863,1.080000400543213,2.252500295639038,3.4100008010864276,2.4600000381469727,4,0.24018266303672386,1.1538461538461402,11.43000030517578,-1.2777791023267027,11.779999732971193,-1.6666772631001474,11.239999771118164,0.24018266303672386
1968,2006-07-24,11.4399995803833,11.5,10.859999656677246,10.859999656677246,359242.0,0.044748838324504714,-1.2068980258939053,-3.625002980235081,33.0729106518738,37.97862171712458,0.2023506217668043,0.5789294223501926,1.385810921299278,3.3506300133131237,21.571254475341174,0.6400003433227539,-0.31777051264258205,-0.4860003471374519,-1.4459871317457829,0.4739864374708791,-0.9659937394416183,-0.006006954833285505,0.9574852813277346,53.21099472591938,30.062801833327832,0.4799933923041655,7,0.14500045776367188,0.5600004196166992,1.5450005531311035,2.9200010299682635,1.9400005340576172,0,0.16870632657060947,-2.5454687323894407,10.949999809265137,1.1538461538461402,11.43000030517578,-1.2777791023267027,11.779999732971193,0.16870632657060947
1969,2006-07-25,11.470000267028807,11.56999969482422,11.350000381469727,11.550000190734865,226203.0,0.0026224377400283494,2.666687859617812,-0.13793092108509034,35.13514210134669,37.3073632407972,0.08924187075922596,0.5345956169587094,1.2641614161339252,3.2915901273135884,20.874094660411444,0.21999931335449396,-0.3516632029339313,-0.4294996738433863,-1.4099285993386346,0.550929251651862,-0.9197141365910095,0.06071478890423698,0.7429863700781745,55.9633509136023,34.92139555429364,0.49021446274762376,7,-0.0200004577636701,0.5299997329711932,1.4500000476837176,2.8599996566772496,2.0599994659423864,1,0.18482997700123405,-1.2068980258939053,11.4399995803833,-2.5454687323894407,10.949999809265137,1.1538461538461402,11.43000030517578,0.18482997700123405
1970,2006-07-26,11.460000038146973,11.579999923706055,11.4399995803833,11.5600004196167,141908.0,-0.0008718595160438491,1.0000136239782016,1.2500059604701064,35.81267630166688,37.044126865464825,0.00754247053561663,0.5350094259567868,1.195336467796153,3.2728368796508214,19.74202354606914,0.1400003433227539,-0.43920081806550826,-0.4159998893737793,-1.4156923736670706,0.583692594919512,-0.9158461315204249,0.08384635277286634,0.590628161308441,55.04589885104143,35.19876077680956,0.49984624214664547,7,-0.05500030517578125,0.5399999618530273,1.4200000762939453,2.8249998092651367,2.1000003814697266,2,0.1736474489087294,2.666687859617812,11.470000267028807,-1.2068980258939053,11.4399995803833,-2.5454687323894407,10.949999809265137,0.1736474489087294
1971,2006-07-27,11.460000038146973,11.699999809265135,11.369999885559082,11.550000190734865,319831.0,0.0,-1.4444397349496187,0.8999980926586609,39.39394289687515,37.28411555269494,-0.04062446063944947,0.5107923935073764,1.132294562342608,3.241556085830318,18.911067588321107,0.3299999237060529,-0.48819031940407953,-0.3839998722076423,-1.3944170588547475,0.6264173144394629,-0.8892084655311958,0.12120872111591119,0.4477527361750617,71.42860386646761,48.06387860087419,0.5052085933235527,7,-0.05500030517578125,0.5399999618530273,1.4200000762939453,2.8100004196166974,2.119999885559082,3,0.16579403247868507,1.0000136239782016,11.460000038146973,2.666687859617812,11.470000267028807,-1.2068980258939053,11.4399995803833,0.16579403247868507
1972,2006-07-28,11.43000030517578,11.510000228881836,11.31999969482422,11.390000343322756,290035.0,-0.0026177777374636335,-1.1111022808551438,-0.4444432670706931,34.30421900558623,36.75864557395424,-0.025888568709014237,0.5069258911219077,1.1008278072251159,3.2391443238604687,18.31204112574506,0.1900005340576154,-0.5234771475349334,-0.3759996414184581,-1.3887892947604428,0.6367900119235266,-0.8823944680894495,0.13039518525253335,0.3520220950288806,67.85720773293484,42.97410953407062,0.5063948266709921,7,-0.025000572204588067,0.5699996948242205,1.299999952316286,2.744999885559084,2.2899999618530273,4,0.17147856393839644,-1.4444397349496187,11.460000038146973,1.0000136239782016,11.460000038146973,2.666687859617812,11.470000267028807,0.17147856393839644
1973,2006-07-31,12.170000076293945,12.510000228881836,11.989999771118164,12.18000030517578,966469.0,0.06474188550835613,-1.8108069097413744,-0.2500059604701397,51.57592598614413,38.30770461293049,-0.7227499442834446,-0.2589518639512498,0.31346306884100983,2.471824768009718,17.50215611696955,1.0799999237060565,-0.5078725865643179,0.37200012207031286,-0.6257783376726422,1.369778581813268,-0.1268891078011638,0.8708893519417895,-1.3100004196166992,71.42857142857139,42.03830450603874,0.4988892298714771,7,-0.4850001335144043,-0.1700000762939453,0.4550001621246338,2.005000114440918,1.4700002670288104,0,0.10188987373414826,-1.1111022808551438,11.43000030517578,-1.4444397349496187,11.460000038146973,1.0000136239782016,11.460000038146973,0.10188987373414826
1974,2006-08-01,12.329999923706055,12.479999542236328,12.039999961853027,12.3100004196167,716404.0,0.013147070370506775,1.7500081956708977,-1.999904634751452,53.846149815408985,39.297643833850316,-0.7955319675028782,-0.4756285057509757,0.10923754798792551,2.283401790444252,17.555228450334244,0.4399995803833008,-0.4649555152538358,0.5524999618530266,-0.3783936810864539,1.4833936047925071,0.08705314038328638,1.017946783322767,-1.4370002555847172,84.87393072320535,50.52587338626452,0.4654468214697407,8,-0.6449999809265137,-0.3299999237060547,0.3575003147125244,1.8450002670288086,1.3000001907348633,1,0.08515816684768174,-1.8108069097413744,12.170000076293945,-1.1111022808551438,11.43000030517578,-1.4444397349496187,11.460000038146973,0.08515816684768174
1975,2006-08-02,12.460000038146973,12.600000381469727,12.289999961853027,12.4399995803833,566513.0,0.010543399452174862,1.0666615804230484,1.0000476848981927,60.404628021542,41.68828065460124,-0.9151701032436179,-0.6474891611156188,-0.05310618010530632,2.120655785280226,18.522302639348187,0.3100004196166992,-0.41525439189379654,0.6880000591278073,-0.22429256011782606,1.6002926783734406,0.2318537495049906,1.144146368750624,-1.5346603588104255,89.0624790452533,50.28782407141149,0.4561463096228167,8,-0.7300000190734863,-0.46000003814697266,0.23000001907348633,1.7150001525878906,1.0500001907348633,2,0.08587477460259696,1.7500081956708977,12.329999923706055,-1.8108069097413744,12.170000076293945,-1.1111022808551438,11.43000030517578,0.08587477460259696
1976,2006-08-03,12.399999618530273,12.5,12.25,12.449999809265135,202872.0,-0.004815442972151307,2.3333206177242873,-2.4999523173754596,63.52582282649276,45.23015751188184,-0.7857336873022973,-0.6267087226891945,-0.028102955121742212,2.152338454629046,19.07075991479382,0.25,-0.3419724334950711,0.6324996471405022,-0.2656592304080263,1.5306585246890307,0.18342020836623796,1.0815790859147665,-1.4076735111083991,84.37494877728585,39.13821480358528,0.4490794387742644,8,-0.6699995994567871,-0.39999961853027344,0.11500048637390137,1.7750005722045898,1.3000001907348615,3,0.09354845457841354,1.0666615804230484,12.460000038146973,1.7500081956708977,12.329999923706055,-1.8108069097413744,12.170000076293945,0.09354845457841354
1977,2006-08-04,12.420000076293945,12.550000190734865,12.420000076293945,12.449999809265135,276306.0,0.0016129401918516528,-7.666751438471683,0.5999923706345582,65.73208593167413,48.85895476519299,-0.6428930738025933,-0.6600742380459561,-0.08487928240605669,2.1056054569950646,19.461984092360346,0.15000057220459162,-0.32721290283462956,0.6395000934600823,-0.2895735518603626,1.5685737387805272,0.17496327079985896,1.1040369161203056,-1.3633669979101573,70.49178277509569,19.393546630305778,0.4645368226602225,8,-0.46000003814697266,-0.4200000762939453,0.0625,1.755000114440918,1.2699995040893555,4,0.09339773271227281,2.3333206177242873,12.399999618530273,1.0666615804230484,12.460000038146973,1.7500081956708977,12.329999923706055,0.09339773271227281
1978,2006-08-07,12.279999732971193,12.420000076293945,12.1899995803833,12.210000038146973,200825.0,-0.011272169280414968,-3.1818039950062422,-2.3333439298091427,66.35219418480824,52.32751610779983,-0.41483210290285477,-0.5581411206318307,0.010802073955154867,2.214913679613444,19.68413148606586,0.23000049591064453,-0.25871621332715833,0.5054997444152853,-0.4081505325299961,1.4191500213605668,0.04867460594264372,0.962324882887927,-1.161631962463968,42.85706987191855,-13.874806971523718,0.4568251384726408,8,-0.3199996948242205,-0.2799997329711932,0.20250034332275213,1.89500045776367,1.6000003814697248,0,0.1172638896881475,-7.666751438471683,12.420000076293945,2.3333206177242873,12.399999618530273,1.0666615804230484,12.460000038146973,0.1172638896881475
1979,2006-08-08,12.31999969482422,12.399999618530273,12.130000114440918,12.300000190734865,228002.0,0.003257325954627577,2.000005298209794,0.2857084468664778,60.074621421721346,55.023287787805884,-0.359371613688527,-0.6088815388826756,-0.06203780619486032,2.143184582015609,19.473286036119315,0.26999950408935547,-0.10540687564505191,0.5324997425079356,-0.40533363826286006,1.4703331232787313,0.0635830521225369,1.0014164328933344,-1.142366619878496,40.42541966718852,-14.230903605557302,0.46891669038539785,8,-0.35999965667724787,-0.3199996948242205,0.1625003814697248,1.8250007629394496,1.75,1,0.10714291243473673,-3.1818039950062422,12.279999732971193,-7.666751438471683,12.420000076293945,2.3333206177242873,12.399999618530273,0.10714291243473673
1980,2006-08-09,12.4399995803833,12.460000038146973,12.039999961853027,12.140000343322756,294954.0,0.00974025069249751,1.470587575312188,15.000333794287261,70.61221566414814,58.49198476194733,-0.36402010437371146,-0.735895296318752,-0.21416028887159655,1.9926295789935118,19.160581903836324,0.4200000762939453,0.020439889050852145,0.6329996585845947,-0.34324651412082474,1.6092458312900142,0.144876572231885,1.1211227449373045,-1.205471813176617,78.43126255203106,19.653293210361568,0.48812308635270935,8,-0.4799995422363281,-0.4399995803833008,0.04250049591064453,1.7050008773803693,1.390000343322754,2,0.09565921014451928,2.000005298209794,12.31999969482422,-3.1818039950062422,12.279999732971193,-7.666751438471683,12.420000076293945,0.09565921014451928
1981,2006-08-10,12.43000030517578,12.489999771118164,12.210000038146973,12.489999771118164,184331.0,-0.0008038002849525272,8.333407508662619,-0.19999872843101812,87.37374053610931,64.38859826533879,-0.2256901190895384,-0.7078439733331781,-0.23770687477894548,1.968671638295998,18.17454681987282,0.2799997329711914,0.1408697957299605,0.5885003566741922,-0.42580305706417576,1.6028037704125602,0.08134864980500822,1.0956520635433762,-1.1408536333985744,76.47062123439,10.187106414827298,0.5071517068691836,8,-0.13500022888183416,-0.7000002861022931,0.06499981880188166,1.7150001525878906,1.469999313354494,3,0.0868865564915835,1.470587575312188,12.4399995803833,2.000005298209794,12.31999969482422,-3.1818039950062422,12.279999732971193,0.0868865564915835
1982,2006-08-11,12.489999771118164,12.489999771118164,12.380000114440918,12.420000076293945,145914.0,0.004826988291979362,2.142861035422343,-1.1666719649044381,83.87096972668928,67.97693645873268,-0.13356163902770746,-0.727984024346517,-0.33060187260731055,1.8699289776186205,16.999783038189808,0.1099996566772461,0.2690739138505247,0.5994998455047611,-0.4417033271972848,1.640703018206807,0.07889825915373727,1.120101431855785,-1.1484189509532587,100.0,30.73841400973359,0.520601586351023,8,-0.1699995994567871,-0.7599997520446777,0.00500035285949707,1.655000686645506,1.4499998092651367,4,0.09687750683110274,8.333407508662619,12.43000030517578,1.470587575312188,12.4399995803833,2.000005298209794,12.31999969482422,0.09687750683110274
1983,2006-08-14,12.789999961853027,12.84000015258789,12.5,12.5,270957.0,0.024019231083461046,-1.3448289469789896,4.142874659400545,86.26373396045291,71.57889025262645,-0.3758954734193978,-0.968977097095685,-0.6548869965163533,1.532217399774023,15.819976363943693,0.35000038146972656,0.3950586255842943,0.8305000305175785,-0.2584390182589118,1.9194390792940688,0.28603050612933245,1.3749695549058245,-1.3980823592359286,93.74997764826354,21.864151514412285,0.5444695243882453,8,-0.34999990463256836,-0.940000057220459,-0.2949998378753662,1.260000228881836,1.1599998474121076,0,0.07036744497377478,2.142861035422343,12.489999771118164,8.333407508662619,12.43000030517578,1.470587575312188,12.4399995803833,0.07036744497377478
1984,2006-08-15,12.949999809265135,13.09000015258789,12.609999656677244,12.829999923706055,564300.0,0.012509761367421213,1.3999990463270566,0.4137927632552465,87.8172662553117,74.62473894526754,-0.4902551010598568,-1.0480326667256055,-0.8213719204718029,1.3374487693266222,14.564001911292845,0.4800004959106463,0.5567165432028656,0.9049998760223374,-0.21418203552279635,2.0241817875674712,0.34540892024977055,1.4645908317949043,-1.4711972536497893,86.66663639129688,12.128086471148848,0.559590955772567,8,-0.38499975204467596,-0.9749999046325666,-0.4899997711181623,0.9700002670288104,1.0399999618530291,1,0.07181469643809657,-1.3448289469789896,12.789999961853027,2.142861035422343,12.489999771118164,8.333407508662619,12.43000030517578,0.07181469643809657
1985,2006-08-16,13.25,13.350000381469727,13.029999732971193,13.09000015258789,506821.0,0.023166038235786557,-1.285713312579631,1.333333333333353,89.42732054849303,77.50268313660088,-0.7447248071706447,-1.2988502062077814,-1.1228929653489583,1.0007182158645591,14.181580238478391,0.4000005722045916,0.613475807827772,1.1315000534057624,-0.10167759063373616,2.364677697445261,0.514911231386014,1.7480888754255108,-1.6423016366268506,91.22803935494828,15.62292700358502,0.6165888220197492,8,-0.554999828338623,-1.1449999809265137,-0.7899997234344482,0.6700000762939453,0.6999998092651349,2,0.06188676942069593,1.3999990463270566,12.949999809265135,-1.3448289469789896,12.789999961853027,2.142861035422343,12.489999771118164,0.06188676942069593
1986,2006-08-17,13.789999961853027,13.800000190734865,13.399999618530273,13.399999618530273,486235.0,0.040754714102115175,-1.0512831798897253,2.4375044703526214,92.44604106768996,80.47090037393599,-1.1921894627634373,-1.7423086252460447,-1.6430184598010396,0.4173344506395704,14.334797292433008,0.5500001907348651,0.6670098965116473,1.5535000324249264,0.15689856652313594,2.950101498326717,0.8551992994740303,2.2518007653758225,-2.0080713966702195,99.29575856728563,21.772437409539364,0.6983007329508956,8,-0.869999885559082,-1.4600000381469727,-1.3174996376037598,0.13000011444091797,-0.19999980926513672,3,0.002900649888591511,-1.285713312579631,13.25,1.3999990463270566,12.949999809265135,-1.3448289469789896,12.789999961853027,0.002900649888591511
1987,2006-08-18,13.579999923706055,13.850000381469727,13.5,13.789999961853027,338923.0,-0.015228429204343086,1.1212087934318022,-0.5384611622589834,81.33332994249132,82.13547101367854,-0.8943943664272727,-1.3967870775701456,-1.4251681736478439,0.5840454701471334,13.780637930824366,0.35000038146972656,0.6837329160183856,1.2119999885559078,-0.16975473143283892,2.5937547085446546,0.5211226285615354,1.9028773485502803,-1.5559027634570004,79.9999717429912,1.6352447897292564,0.6908773599943732,8,-0.6349997520446777,-1.2249999046325684,-1.2149996757507324,0.33500003814697266,0.0,4,0.023564042461120316,-1.0512831798897253,13.789999961853027,-1.285713312579631,13.25,1.3999990463270566,12.949999809265135,0.023564042461120316
1988,2006-08-21,13.369999885559082,13.600000381469727,13.3100004196167,13.399999618530273,149146.0,-0.015463920421706634,-2.866700575388626,0.1428558453413018,72.60869294799366,83.5281456277088,-0.5738659547472,-1.09070357635653,-1.1973458374703299,0.744625088859328,13.476243026382248,0.28999996185302734,0.6932989921817416,0.9054999351501465,-0.4729426022831529,2.283942472583446,0.2162786664334977,1.5947212038667953,-1.0902762743391339,61.29030521405752,-15.57973707591757,0.6892212687166496,8,-0.4249997138977051,-1.0149998664855957,-1.049999713897705,0.5,0.46000003814697266,0,0.04263273744974927,1.1212087934318022,13.579999923706055,-1.0512831798897253,13.789999961853027,-1.285713312579631,13.25,0.04263273744974927
1989,2006-08-22,13.59000015258789,13.609999656677244,13.43000030517578,13.5,256648.0,0.01645476955212466,1.7692386695424558,-3.0000317894268367,73.64016636227569,83.86458459416741,-0.6646685255685743,-1.2055441897112722,-1.3914418645102842,0.47869638385803626,13.333333345970283,0.2399997711181623,0.7035144945028282,1.0195002079010003,-0.36298377292555095,2.4019841887275515,0.32825821748772377,1.7107421983142768,-1.090437793532974,68.29268009020349,-6.744488185887491,0.6912419904132759,8,-0.559999942779541,-1.2350001335144043,-1.3449997901916504,0.2049999237060547,0.9899997711181641,1,0.02649004066484073,-2.866700575388626,13.369999885559082,1.1212087934318022,13.579999923706055,-1.0512831798897253,13.789999961853027,0.02649004066484073
1990,2006-08-23,13.449999809265135,13.550000190734865,13.399999618530273,13.550000190734865,191500.0,-0.010301717568126478,1.999999999999929,-1.1111134658585569,71.25506229191461,82.07362034481245,-0.4093841737165693,-0.9579273968999917,-1.2350118749712262,0.5702105487886246,13.176356704580911,0.1900005340576172,0.7243959490189411,0.7799998760223374,-0.5514654277385187,2.1114651797831936,0.11426722414190849,1.4457325279027664,-0.7613761270721451,25.92581472932392,-45.95024052502396,0.6657326518804284,8,-0.3349995613098127,-1.0949997901916486,-1.4174995422363263,0.2800002098083514,1.1100006103515643,2,0.040148696617902324,1.7692386695424558,13.59000015258789,-2.866700575388626,13.369999885559082,1.1212087934318022,13.579999923706055,0.040148696617902324
1991,2006-08-24,13.359999656677244,13.5,13.359999656677244,13.4399995803833,211336.0,-0.00669146125384279,-2.5000119209402127,0.7999961853172756,68.50392902560385,80.36617137802517,-0.19399060917179867,-0.7571027076815771,-1.14153955579639,0.6107089352282546,13.276932282864884,0.14000034332275568,0.7778462606917866,0.5949997425079321,-0.6406376814454529,1.830637166461317,-0.022818969468760386,1.2128184544846246,-0.5087832365855114,9.259118628262694,-60.19816347536114,0.617818711976692,8,-0.18499946594238104,-1.004999637603758,-1.3399994373321515,0.370000362396242,1.1300001144409197,3,0.04416168920281471,1.999999999999929,13.449999809265135,1.7692386695424558,13.59000015258789,-2.866700575388626,13.369999885559082,0.04416168920281471
1992,2006-08-25,13.390000343322756,13.449999809265135,13.350000381469727,13.359999656677244,79585.0,0.002245560435363947,-3.0000381475546707,-0.3750089407052789,72.83951586317319,78.87459158943855,-0.09264292312597178,-0.6669301036285855,-1.1573317210436862,0.5321557539365056,13.277165132638041,0.09999942779540838,0.8006456670624527,0.5270004272460955,-0.5654252493253367,1.6194261038175277,-0.019212411039621458,1.0732132655318125,-0.3989541686381042,26.66670905230038,-44.2486923011936,0.5462128382857163,8,-0.16000032424926935,-1.0350003242492694,-1.3750002384185809,0.30499982833862127,0.6700000762939435,4,0.014936505163337888,-2.5000119209402127,13.359999656677244,1.999999999999929,13.449999809265135,1.7692386695424558,13.59000015258789,0.014936505163337888
1993,2006-08-28,13.40999984741211,13.479999542236328,13.329999923706055,13.380000114440918,93810.0,0.001493614904896301,-1.307684407438653,0.9999682115835805,72.61411248134192,77.18535228121969,-0.017261921543605396,-0.6211135986745475,-1.1700120966581409,0.4621094108337509,13.95360598268135,0.14999961853027344,0.8013935639210281,0.4849999427795417,-0.5822839690144779,1.5522838545735613,-0.04864201311746896,1.0186418986765524,-0.29870008377754687,28.571428571428754,-44.292245065765826,0.53364195589701,8,0.03000020980834961,-1.054999828338623,-1.554999828338623,0.13500022888183594,0.5,0,0.012677112470419027,-3.0000381475546707,13.390000343322756,-2.5000119209402127,13.359999656677244,1.999999999999929,13.449999809265135,0.012677112470419027
1994,2006-08-29,13.380000114440918,13.479999542236328,13.350000381469727,13.4399995803833,224004.0,-0.002237116578116982,-1.1666719649044728,-2.0,70.25863486436441,75.05549831631652,0.0895667495205128,-0.5358926635731862,-1.1257985789060392,0.4492037020878872,14.666602536800855,0.12999916076660156,0.8297358658609539,0.40250020027160716,-0.6446589841661954,1.4496593847094097,-0.12107939194729411,0.9260797924905084,-0.1652822643094325,22.727331839245203,-47.390091041144125,0.5235795922189017,8,0.20000028610229492,-0.7950000762939453,-1.5875000953674316,-0.10000038146972656,0.7799997329711914,1,0.033632272452633005,-1.307684407438653,13.40999984741211,-3.0000381475546707,13.390000343322756,-2.5000119209402127,13.359999656677244,0.033632272452633005
1995,2006-08-30,13.529999732971193,13.5600004196167,13.380000114440918,13.470000267028807,176204.0,0.011210733725508959,1.9999841055392196,-1.0000000000000593,72.35771160036239,72.82346170883565,-0.01848156820876312,-0.634132765218018,-1.259225959941796,0.2560965972190363,15.263965988648865,0.18000030517578125,0.8280438297869832,0.4989998340606707,-0.5461676074852129,1.5441672756065543,-0.023583886712270186,1.0215835548336116,-0.22634232845235402,86.95625132166613,16.913673262078163,0.5225837207729417,8,0.05000066757201971,-0.9449996948242205,-1.8049998283386248,-0.29999971389770685,0.7899999618530273,2,0.07760533713656481,-1.1666719649044728,13.380000114440918,-1.307684407438653,13.40999984741211,-3.0000381475546707,13.390000343322756,0.07760533713656481
1996,2006-08-31,13.5600004196167,13.600000381469727,13.449999809265135,13.510000228881836,111400.0,0.002217345693835915,1.3076990793383247,0.8333439298088962,72.01646284341575,71.78825425338283,-0.0944735972277666,-0.6037266219943529,-1.2816354973342428,0.1811285200856929,16.016832904760744,0.15000057220459162,0.8081603686127501,0.4710004806518562,-0.5553042102570167,1.497305171560729,-0.04215186480258026,0.9841528261062926,-0.21000003814697266,85.1852244309753,18.149994952188763,0.5131523454544362,8,-0.10000038146972656,-0.9750003814697266,-1.8575005531311035,-0.4100008010864258,0.4199991226196289,3,0.07374631040227264,1.9999841055392196,13.529999732971193,-1.1666719649044728,13.380000114440918,-1.307684407438653,13.40999984741211,0.07374631040227264
1997,2006-09-01,13.579999923706055,13.729999542236328,13.5,13.5,279202.0,0.0014748896364651376,-4.749994039529838,1.5999923706345724,68.37208724653891,71.31752028655453,-0.12792587357990293,-0.5611357132888237,-1.2901087828796776,0.1158214038195382,16.81461307875419,0.22999954223632812,0.7489286858214292,0.4329999923706058,-0.5648314932151521,1.4308314779563638,-0.06591575042227227,0.9319157351634839,-0.19999980926513672,62.50005960470162,-1.1081834610578554,0.4989157427928787,9,-0.05000019073486328,-0.994999885559082,-1.877500057220459,-0.43000030517578125,0.5299997329711896,4,0.06701029841860007,1.3076990793383247,13.5600004196167,1.9999841055392196,13.529999732971193,-1.1666719649044728,13.380000114440918,0.06701029841860007
1998,2006-09-04,13.720000267028807,13.729999542236328,13.600000381469727,13.600000381469727,245063.0,0.01030930368993288,-1.166654745726343,1.4999999999999778,68.07511905252278,70.69918169658197,-0.23809588698798834,-0.6194847252195945,-1.411560352578709,-0.06913242834075639,18.200518249349823,0.14999961853027344,0.6136450063725398,0.5010003089904771,-0.4395909287633568,1.441591546744311,0.03070469011356103,0.9712959278673932,-0.2742001152038558,97.36860597603716,35.16200164477448,0.47029561887691695,9,-0.1900005340576154,-0.8000001907348615,-2.017500400543211,-0.8700003623962385,0.4799995422363281,0,0.024781351747125147,-4.749994039529838,13.579999923706055,1.3076990793383247,13.5600004196167,1.9999841055392196,13.529999732971193,0.024781351747125147
1999,2006-09-05,13.640000343322756,13.739999771118164,13.529999732971193,13.739999771118164,313816.0,-0.005830898115818717,3.200024795674073,-0.8333293596865563,60.20942878926858,69.47188908517685,-0.1679156913027704,-0.45905942182776904,-1.306144118726026,-0.03325116971811859,19.694876177308796,0.21000003814697088,0.5459607704554053,0.3550003528594985,-0.5014674459158215,1.2114681516348185,-0.0732335465281615,0.7832342522471585,-0.14000034332275568,72.22235467711519,13.121380481586982,0.4282338993876604,9,-0.10500049591064631,-0.6950001716613787,-1.7975003719329852,-1.00000047683716,0.7199993133544886,1,0.019794684552301156,-1.166654745726343,13.720000267028807,-4.749994039529838,13.579999923706055,1.3076990793383247,13.5600004196167,0.019794684552301156
2000,2006-09-06,13.630000114440918,13.84000015258789,13.550000190734865,13.710000038146973,727803.0,-0.0007331545916516857,-1.416668653490075,0.8000038147191079,44.20290856620014,66.77177570079867,-0.14493918285321605,-0.37453905606809457,-1.2680631093355448,-0.07122877523270432,21.5641534090497,0.28999996185302557,0.5151050034067151,0.285500097274781,-0.4848033983569824,1.0558035929065444,-0.09965165054109981,0.6706518450906618,-0.10000038146972479,46.15388377410189,-7.5379196501046195,0.3851517478158816,9,-0.04500007629394531,-0.684999942779541,-1.7875001430511475,-0.9900002479553223,1.069999694824217,2,0.038884792994950734,3.200024795674073,13.640000343322756,-1.166654745726343,13.720000267028807,-4.749994039529838,13.579999923706055,0.038884792994950734
2001,2006-09-07,13.510000228881836,13.640000343322756,13.449999809265135,13.640000343322756,250323.0,-0.008804100113832147,1.9230825661152224,1.6250029802351031,47.286835459508055,63.93258898928032,-0.0015914532194933884,-0.1786386268183371,-1.126278336605166,0.0013647981038289458,23.3120153884462,0.19000053405762074,0.45780027867986384,0.1115002155303948,-0.5294293911067509,0.7524298221675405,-0.20896458778817895,0.43196501884896854,0.3400001525878906,15.384709435254514,-33.534329339488174,0.32046480331857313,9,0.07499980926513672,-0.565000057220459,-1.6450002193450928,-0.8700003623962402,1.1799993515014648,3,0.05995554790670976,-1.416668653490075,13.630000114440918,3.200024795674073,13.640000343322756,-1.166654745726343,13.720000267028807,0.05995554790670976
2002,2006-09-08,13.699999809265135,13.800000190734865,13.609999656677244,13.619999885559082,203066.0,0.014063625252730638,-2.799996185317222,-0.6153834867769283,62.99211829762432,62.86347852442282,-0.15979764757901727,-0.2881117621753031,-1.2947374479850442,-0.2344595140598269,25.292555747761057,0.2899999618530291,0.41866133796371585,0.24099979400634552,-0.2496668943047986,0.7316664823174897,-0.004333550149226539,0.4863331381619176,0.1420005607605006,64.10250767218056,16.056493800887004,0.2453333441555717,9,-0.10499954223632635,-0.754999637603758,-1.8349997997283918,-1.3099999427795392,0.9800004959106445,4,0.020437936997767858,1.9230825661152224,13.510000228881836,-1.416668653490075,13.630000114440918,3.200024795674073,13.640000343322756,0.020437936997767858
2003,2006-09-11,13.6899995803833,13.75,13.579999923706055,13.739999771118164,125948.0,-0.0007299437241649054,3.8571000395089987,-0.6250029802350948,54.71695227401753,61.136624903273166,-0.11834815655398856,-0.21842758856044853,-1.267382155846608,-0.26841229285687085,26.524472067421033,0.1700000762939453,0.39267139234797277,0.18599958419799734,-0.20031370761515,0.5723128760111447,-0.007157061708577217,0.3791562301045719,0.14416077842712482,61.53834867769522,15.390252442435347,0.1931566459065738,9,-0.07999944686889648,-0.7449994087219238,-1.7099995613098145,-1.299999713897705,0.8600006103515643,0,0.030679334489956522,-2.799996185317222,13.699999809265135,1.9230825661152224,13.510000228881836,-1.416668653490075,13.630000114440918,0.030679334489956522
2004,2006-09-12,13.880000114440918,13.9399995803833,13.56999969482422,13.600000381469727,222899.0,0.013878783044659393,-1.176462833469384,-5.599973297221004,69.36937246546172,60.804587221617524,-0.2569902521704872,-0.35329614232598594,-1.4506795227645846,-0.5023459109390505,27.471932025883323,0.36999988555908025,0.35899146844341523,0.3295001029968265,0.005026387983530611,0.6539738180101224,0.16726324549017946,0.4917369605034736,-0.430000305175783,87.75520531255235,37.436047335270324,0.1622368575066479,9,-0.18500041961669922,-0.8900003433227539,-1.9000000953674316,-1.4900002479553223,0.43000030517578125,1,0.02305473286641302,3.8571000395089987,13.6899995803833,-2.799996185317222,13.699999809265135,1.9230825661152224,13.510000228881836,0.02305473286641302
2005,2006-09-13,14.06999969482422,14.09000015258789,13.880000114440918,13.989999771118164,387554.0,0.013688730462301901,2.4999761583088294,0.2857142857142921,79.33884362657922,61.618185086413476,-0.4049167555332538,-0.5045838520201489,-1.62614947045215,-0.7365777747980076,28.10244481283286,0.21000003814697266,0.3305185281673104,0.4784996986389185,0.10970226460354482,0.8472971326742922,0.2941009816212308,0.6628984156566062,-0.6101998901367214,96.87493015084466,39.65333371432154,0.1843987170176869,9,-0.29999971389770685,-1.0049996376037615,-2.089999675750734,-1.6799998283386248,0.18000030517577947,2,0.020611227302279378,-1.176462833469384,13.880000114440918,3.8571000395089987,13.6899995803833,-2.799996185317222,13.699999809265135,0.020611227302279378
2006,2006-09-14,13.829999923706055,14.109999656677244,13.770000457763672,14.09000015258789,304790.0,-0.01705755339898496,1.2666670905230113,-3.25000596047009,65.4929525439278,61.298281230567795,-0.1369965054409743,-0.2755619379378622,-1.371530284167772,-0.5333939839535837,27.866976921681385,0.33999919891357244,0.309107109157738,0.23649992942810094,-0.13723085719370154,0.6102307160499034,0.0496345361171997,0.4233653227390022,-0.3449921051025395,48.14819393498412,-12.40391870631425,0.18686539331090088,9,-0.05000019073486506,-0.6700000762939453,-1.8499999046325684,-1.440000057220459,0.48000049591064453,3,0.0629067165841275,2.4999761583088294,14.06999969482422,-1.176462833469384,13.880000114440918,3.8571000395089987,13.6899995803833,0.0629067165841275
2007,2006-09-15,13.899999618530273,14.020000457763672,13.800000190734865,13.8100004196167,256545.0,0.0050614385546186025,-3.000017339587241,-0.34615046033085134,66.66666666666671,61.14178652102823,-0.17526126919526064,-0.3376714490599948,-1.4151572290818528,-0.6366636155889935,27.54470240258278,0.22000026702880682,0.26889927082672926,0.2904996395111077,-0.10741455559143986,0.6884138346136552,0.09154254195983391,0.48945673706238146,-0.37749228964233517,61.11110129964633,-3.342335155941008,0.19895709755127397,9,-0.11999988555908381,-0.6549997329711914,-1.8874995708465576,-1.679999828338623,0.4000005722045916,4,0.05683453118947335,1.2666670905230113,13.829999923706055,2.4999761583088294,14.06999969482422,-1.176462833469384,13.880000114440918,0.05683453118947335
2008,2006-09-18,13.9399995803833,14.0,13.5600004196167,13.5600004196167,308998.0,0.002877695176315198,-1.3157923796234483,4.222250479490522,68.91890672804556,62.109506292003445,-0.20201672341092802,-0.35076273806627967,-1.4355129826856992,-0.7100386793959395,27.390156850007706,0.4399995803833008,0.2292110915789216,0.3019996166229255,-0.10522961296185507,0.7092288462077061,0.09838500183053434,0.5056142314153167,-0.3822427118280043,69.09085234326797,-0.6141908945346017,0.20361461479239046,9,-0.15999984741211115,-0.6349997520446777,-1.9149994850158691,-1.7199997901916504,0.32000064849853516,0,0.05308470208520122,-3.000017339587241,13.899999618530273,1.2666670905230113,13.829999923706055,2.4999761583088294,14.06999969482422,0.05308470208520122
2009,2006-09-19,13.949999809265135,14.039999961853027,13.770000457763672,13.8100004196167,277835.0,0.0007173765554417955,-1.4545486071976625,0.36842026010269124,65.67164285327931,64.49492121279002,-0.1826240012116287,-0.3503736867684193,-1.4143869114172798,-0.7471481462481826,27.249392046264287,0.26999950408935547,0.2058983423013796,0.29399986267089595,-0.13551130374630205,0.723511029088094,0.07924427946229606,0.5087554458794958,-0.3899993896484357,70.90907829850384,3.2463165625985795,0.21475558320859908,9,-0.1700000762939453,-0.5900001525878906,-1.8049998283386213,-1.7300000190734846,0.25,1,0.043010780621748124,-1.3157923796234483,13.9399995803833,-3.000017339587241,13.899999618530273,1.2666670905230113,13.829999923706055,0.043010780621748124
2010,2006-09-20,13.989999771118164,14.020000457763672,13.81999969482422,13.81999969482422,197496.0,0.0028673808171999493,-1.352949096253773,1.2142915531335177,65.92590865774173,66.56592934592709,-0.18571797565566506,-0.3666418472914117,-1.421831626597772,-0.8128629359889867,27.191878962011266,0.20000076293945135,0.17439902079679115,0.30699982643127477,-0.13567602697042958,0.7496756798329791,0.08566189973042171,0.5283377531321278,-0.42999935150146484,78.1818087238782,12.20942945127534,0.22133792670085253,9,-0.1549997329711914,-0.4200000762939453,-1.7199997901916504,-1.8400001525878906,0.21000003814697088,2,0.022873527786552605,-1.4545486071976625,13.949999809265135,-1.3157923796234483,13.9399995803833,-3.000017339587241,13.899999618530273,0.022873527786552605
2011,2006-09-21,13.949999809265135,14.020000457763672,13.829999923706055,13.93000030517578,228300.0,-0.0028591824522833376,1.3749947846196418,0.11764408890484701,63.5036465863677,66.62276582245413,-0.08575887791611159,-0.2953151763084616,-1.3390762333924968,-0.8091307521570545,27.256158021379207,0.1900005340576172,0.1718530442395192,0.23749985694885112,-0.1930136212327831,0.6680133351304853,0.02224311785803401,0.4527565960396682,-0.35699943542480383,81.24995032941494,14.22538920554787,0.21525673909081716,9,-0.11499977111816229,-0.2399997711181623,-1.5499997138977033,-1.8449997901916486,0.47000026702881037,3,0.02150539031087395,-1.352949096253773,13.989999771118164,-1.4545486071976625,13.949999809265135,-1.3157923796234483,13.9399995803833,0.02150539031087395
2012,2006-09-22,13.59000015258789,13.789999961853027,13.5,13.729999542236328,241679.0,-0.02580642735479788,1.2307669735539009,-7.000143054694578,45.91194402708681,65.64443157279516,0.287198396168991,0.0847830873946922,-0.9322081413563552,-0.4921715890520364,26.876256733252056,0.44999980926513494,0.19689595254548564,-0.13249979019165004,-0.5401565130934589,0.27515693271015884,-0.3363281516425545,0.0713285712592544,0.5199995040893537,16.666696101061227,-44.59787290663572,0.20382836145090455,9,0.21499967575073242,0.11999988555908203,-0.9650001525878906,-1.260000228881836,0.6999998092651367,4,0.052980151504391504,1.3749947846196418,13.949999809265135,-1.352949096253773,13.989999771118164,-1.4545486071976625,13.949999809265135,0.052980151504391504
2013,2006-09-25,13.579999923706055,13.6899995803833,13.3100004196167,13.579999923706055,143952.0,-0.0007358520065896546,2.4545486071976628,-0.0,48.02630134235972,63.27297922578384,0.31285422717497013,0.1140180749882127,-0.8712655506338329,-0.5281020263944178,26.43062876477873,0.37999916076660156,0.2273924447566884,-0.1510000228881836,-0.5377758895052995,0.23577584372893234,-0.34438795619674245,0.04238791042037526,0.5177997398376455,36.98625663000026,-21.946571936085064,0.19338793330855808,9,0.13000011444091797,0.13000011444091797,-0.929999828338623,-1.2249999046325684,0.8199996948242188,0,0.05301916576390653,1.2307669735539009,13.59000015258789,1.3749947846196418,13.949999809265135,-1.352949096253773,13.989999771118164,0.05301916576390653
2014,2006-09-26,13.829999923706055,13.90999984741211,13.600000381469727,13.600000381469727,185217.0,0.018409425729346562,-1.6956528950292737,100.0,55.68181510306461,60.64442050094888,0.06148123506315706,-0.1059738384237967,-1.0608873967582255,-0.8220872316138212,25.97166970550426,0.3299999237060547,0.22683482361986762,0.07649998664856028,-0.2750541820059773,0.42805415530309787,-0.09927709767870851,0.2522770709758291,0.23628777008056545,73.23936283813461,12.165869431850886,0.1757770843272684,9,-0.11999988555908203,-0.11999988555908203,-1.179999828338623,-1.4749999046325684,0.8999996185302734,1,0.031091851594208242,2.4545486071976628,13.579999923706055,1.2307669735539009,13.59000015258789,1.3749947846196418,13.949999809265135,0.031091851594208242
2015,2006-09-27,14.579999923706055,14.630000114440918,14.050000190734865,14.359999656677244,1440113.0,0.05422993522324049,2.624992176906216,0.956524803874421,72.38493657066608,61.410196503919806,-0.6800856137078224,-0.815065998332269,-1.7579577867819403,-1.6107207240906671,25.941128129700186,0.8000001907348633,0.2620122531773674,0.7739999771118171,0.27874269133557306,1.2692572628880612,0.5263713342236951,1.0216286199999391,-1.2699995040893555,96.21210588677283,28.146486656853597,0.24762864288812167,9,-0.6099996566772461,-0.6099996566772461,-1.8874998092651367,-2.2249999046325684,0.3000001907348633,2,-0.026063108122728162,-1.6956528950292737,13.829999923706055,2.4545486071976628,13.579999923706055,1.2307669735539009,13.59000015258789,-0.026063108122728162
2016,2006-09-28,14.5600004196167,14.6899995803833,14.399999618530273,14.56999969482422,496141.0,-0.0013717081065849346,1.3200085449544714,-0.04545119577610259,69.36938910697395,61.710498997287274,-0.6097696050934331,-0.7550179097137892,-1.6728865208653012,-1.6268294719076,25.8614339738192,0.28999996185302734,0.26525186238509946,0.7040004730224609,0.11944848139691544,1.2885524646480064,0.4117244772096882,0.9962764688352337,-1.2236000061035153,90.579765230119,21.10351136756057,0.29227599581277236,9,-0.5600004196166992,-0.5600004196166992,-1.825000286102295,-2.205000400543213,0.3099994659423828,3,-0.024725315932445646,2.624992176906216,14.579999923706055,-1.6956528950292737,13.829999923706055,2.4545486071976628,13.579999923706055,-0.024725315932445646
2017,2006-09-29,14.489999771118164,14.600000381469727,14.380000114440918,14.5600004196167,264775.0,-0.004807736708868693,1.9333257039679057,7.000572246064564,67.54386588660557,61.557716681571726,-0.4998396334744495,-0.6464928389780216,-1.5218116673103914,-1.5878028453489677,25.46527409661492,0.2200002670288086,0.23588794193815232,0.588499832153321,-0.045195209161169814,1.2221948734678119,0.2716523114960747,0.9053473528105673,-1.099455390930176,85.50725138455627,14.406159919476494,0.31684752065724564,9,-0.48999977111816406,-0.48999977111816406,-1.7249996662139893,-2.1349997520446777,0.630000114440918,4,-0.004830896889573721,1.3200085449544714,14.5600004196167,2.624992176906216,14.579999923706055,-1.6956528950292737,13.829999923706055,-0.004830896889573721
2018,2006-10-02,14.0600004196167,14.579999923706055,13.960000038146973,14.470000267028807,579636.0,-0.029675594085139312,-1.0327844760737424,5.857086415716382,53.57143668090871,60.2132493290861,-0.05702483038704109,-0.19996796350656254,-1.0298597402658984,-1.189995689691779,24.564411311418137,0.619999885559082,0.2310141427486645,0.14150047302246094,-0.48993147386321745,0.7729324199081393,-0.17421550042037914,0.457216446465301,-0.6174778314208993,42.20186937802015,-25.685814489238865,0.3157159734428395,10,-0.06000041961669922,-0.06000041961669922,-1.267500400543213,-1.705000400543213,1.359999656677246,0,0.016358430680800673,1.9333257039679057,14.489999771118164,1.3200085449544714,14.5600004196167,2.624992176906216,14.579999923706055,0.016358430680800673
2019,2006-10-03,13.90999984741211,14.06999969482422,13.829999923706055,14.06999969482422,411035.0,-0.010668603679080069,1.9999999999999556,0.39024367550871003,46.77419602933008,58.08528125926259,0.09689454794175667,-0.030253691613307154,-0.8193394441400272,-1.0708316395123774,23.784720630397278,0.23999977111816584,0.21459770283153823,-0.02200007438659668,-0.6397583609450983,0.5957582121719049,-0.3308792176658475,0.28687906889265413,-0.41757817952881027,9.302320423608993,-52.65003805982673,0.3088791432792507,10,0.09000015258789062,0.09000015258789062,-1.0124998092651367,-1.554999828338623,1.75,1,0.035226439719143965,-1.0327844760737424,14.0600004196167,1.9333257039679057,14.489999771118164,1.3200085449544714,14.5600004196167,0.035226439719143965
2020,2006-10-04,14.15999984741211,14.199999809265135,14.020000457763672,14.119999885559082,456640.0,0.01797268172123756,1.99999205270651,-0.24999999999999722,56.62650510120055,57.321154427577355,-0.1413158504381986,-0.2514010396312223,-1.0043445261816064,-1.3431825931742143,22.835150626233876,0.28999996185302557,0.19682795835246836,0.20149993896484375,-0.40711458331958994,0.8101144612492774,-0.1028073221773731,0.5058072001070606,-0.6196750630288097,38.372099470488756,-24.280185820105736,0.30430726114221723,10,-0.15999984741210938,-0.15999984741210938,-1.0774996280670166,-1.804999828338623,1.8500003814697266,2,0.040254216169952395,1.9999999999999556,13.90999984741211,-1.0327844760737424,14.0600004196167,1.9333257039679057,14.489999771118164,0.040254216169952395
2021,2006-10-05,14.31999969482422,14.31999969482422,14.039999961853027,14.31999969482422,376081.0,0.011299424374030087,1.0,0.0,58.13953660298244,58.67977582489908,-0.27190554394487165,-0.3663914242021935,-1.0961501890175622,-1.516207654535954,22.372038038860598,0.2799997329711932,0.19137492636759035,0.32099981307983505,-0.269482674869888,0.9114823010295581,0.025758569104974427,0.6162410570546957,-0.7336879186009213,63.63629607978185,0.7564660677615151,0.29524124397486134,10,-0.3199996948242205,-0.3199996948242205,-1.2374994754791278,-1.9649996757507342,1.610000610351559,3,0.0391061753876365,1.99999205270651,14.15999984741211,1.9999999999999556,13.90999984741211,-1.0327844760737424,14.0600004196167,0.0391061753876365
2022,2006-10-06,13.979999542236328,14.100000381469727,13.920000076293945,14.0,542749.0,-0.023743027921347082,-1.5714441416893732,-100.0,50.69444375457589,58.97623609292309,0.14442124244870413,-0.004573320463389763,-0.6895335379486554,-1.1897453137797278,21.359573257668394,0.3999996185302752,0.17437740256429102,-0.033000326156615856,-0.6066718675676412,0.5406712152544095,-0.31983609686212944,0.2538354445488977,-0.34954025384662835,19.99994913736979,-40.35535917050041,0.2868357707055131,10,0.16500043869018555,0.020000457763671875,-0.9574995040893555,-1.6249995231628418,2.030000686645508,4,0.06366240146388336,1.0,14.31999969482422,1.99999205270651,14.15999984741211,1.9999999999999556,13.90999984741211,0.06366240146388336
2023,2006-10-09,14.109999656677244,14.130000114440918,14.010000228881836,14.010000228881836,149922.0,0.009299007059918818,-1.4000114441572808,-4.999856952126557,52.66666412353516,58.64121931741982,0.10896684553467928,-0.10697965856797431,-0.7738891075660206,-1.329311632427503,20.45302555707102,0.15000057220458984,0.1672591776456116,0.07599978446960343,-0.47830968589336287,0.6303092548325697,-0.20115495071187972,0.3531545196510866,-0.43715875660780057,57.14282933892766,-1.7999405359568286,0.2771547351814832,10,0.15000009536743342,-0.10999965667724432,-1.0524997711181623,-1.754999637603758,2.1899995803833026,0,0.0715804573676142,-1.5714441416893732,13.979999542236328,1.0,14.31999969482422,1.99999205270651,14.15999984741211,0.0715804573676142
2024,2006-10-10,14.199999809265135,14.270000457763672,14.119999885559082,14.1899995803833,150079.0,0.0063784659658230325,-1.0000127156898897,0.10000286103930422,53.442623360891886,56.53651784966713,0.0860161351531108,-0.18106008118762418,-0.8214158765149353,-1.4273340651822473,19.16696162401141,0.16000080108642756,0.22349628191855508,0.14999995231628205,-0.4040664052739782,0.7040663099065423,-0.12703322647884896,0.42703313111141306,-0.4864725619831365,69.99999999999925,12.933546500112797,0.2770331787951303,10,0.05999994277954279,-0.19999980926513494,-0.9749999046325666,-1.8449997901916486,2.2400007247924787,1,0.08591551291661226,-1.4000114441572808,14.109999656677244,-1.5714441416893732,13.979999542236328,1.0,14.31999969482422,0.08591551291661226
2025,2006-10-11,14.359999656677244,14.420000076293945,14.119999885559082,14.239999771118164,222712.0,0.011267595039523348,1.4999940395535227,11.999713904255245,56.46687440921833,55.10290510547207,-0.12122018334687645,-0.335416894018179,-0.9403983523524904,-1.5889187370828477,17.609961130361782,0.3000001907348633,0.2865627027322457,0.2954998016357404,-0.27568459007497914,0.86668419334646,0.009907605780380635,0.5810919974911002,-0.607413516071194,87.9999160766598,32.58831666365274,0.2855921958553594,10,-0.1449995040893537,-0.3599996566772443,-1.1199996471405012,-2.004999637603758,2.0800008773803693,2,0.09052926335763378,-1.0000127156898897,14.199999809265135,-1.4000114441572808,14.109999656677244,-1.5714441416893732,13.979999542236328,0.09052926335763378
2026,2006-10-12,14.699999809265135,14.789999961853027,14.4399995803833,14.4399995803833,468529.0,0.02367689141481244,-1.6923082566115248,2.1666706403134586,67.61903896894198,55.11125767017611,-0.49089594619180055,-0.6396944123082822,-1.232650323746558,-1.9291814046495634,16.748791653679366,0.430000305175783,0.3294235460205801,0.5919999599456762,-0.03388385781076231,1.2178837777021148,0.27905805106745696,0.9049418688238955,-0.9099171310679939,89.6551535141805,28.130472512829698,0.3129419088782197,10,-0.3899998664855939,-0.6499996185302717,-1.4349997043609601,-2.3449997901916486,1.570000648498537,3,0.08911567596014747,1.4999940395535227,14.359999656677244,-1.0000127156898897,14.199999809265135,-1.4000114441572808,14.109999656677244,0.08911567596014747
2027,2006-10-13,14.6899995803833,14.850000381469727,14.600000381469727,14.850000381469727,203017.0,-0.0006802876878632125,2.1249843538590834,-0.6153871547518657,67.61903896894202,56.672102368846474,-0.5023720518213075,-0.5981418197197321,-1.1746784263227923,-1.9201431920333594,15.881967216936898,0.25,0.26302510336319784,0.5424997329711907,-0.12635234292226905,1.2113518088646504,0.20807369502445994,0.8769257709179215,-0.8399218651668061,80.95228904500887,15.64934873622083,0.3344260379467302,10,-0.34999942779541016,-0.6099991798400879,-1.424999475479126,-2.3349995613098145,1.490000724792477,4,0.08441121580754496,-1.6923082566115248,14.699999809265135,1.4999940395535227,14.359999656677244,-1.0000127156898897,14.199999809265135,0.08441121580754496
2028,2006-10-16,14.68000030517578,14.829999923706055,14.600000381469727,14.800000190734865,136312.0,-0.0006806858742782751,1.5555596763853494,0.749995529674046,64.60481831684008,58.653282623014256,-0.44161782797639404,-0.5584953635625016,-1.1113212831172543,-1.9137285863273163,16.019546877146137,0.22999954223632812,0.2073643515264827,0.4955004215240457,-0.20609100934018443,1.1970918523882759,0.14470470609193065,0.8462961369561608,-0.7499287766590257,76.71233413589957,11.90051736973102,0.3507957154321152,10,-0.29500007629394354,-0.5999999046325666,-1.4100000858306867,-2.325000286102293,1.709999084472658,0,0.0905994479603065,2.1249843538590834,14.6899995803833,-1.6923082566115248,14.699999809265135,1.4999940395535227,14.359999656677244,0.0905994479603065
2029,2006-10-17,14.550000190734865,14.720000267028807,14.43000030517578,14.720000267028807,161944.0,-0.008855593442670395,2.411762725936635,1.4166686534899824,49.344983985350936,57.84422472125319,-0.2361167064424876,-0.4018426536684352,-0.9296633053297452,-1.782197634784195,15.835820606749824,0.28999996185302734,0.15434128133778557,0.33550028800964604,-0.3751251166123648,1.046125692631657,-0.019812414301359382,0.6908129903206515,-0.546334353981873,58.904111378633516,-1.855814918559986,0.35531270231100565,10,-0.16499996185302912,-0.46999979019165217,-1.2725000381469744,-2.1950001716613787,1.7599992752075213,1,0.12027484696804636,1.5555596763853494,14.68000030517578,2.1249843538590834,14.6899995803833,-1.6923082566115248,14.699999809265135,0.12027484696804636
2030,2006-10-18,14.3100004196167,14.59000015258789,14.1899995803833,14.529999732971193,300199.0,-0.016494829413885026,1.3529434864073422,1.2941130271853531,45.01992077284848,56.38648962901608,0.030618085887953228,-0.1440242301300838,-0.6435979627791752,-1.5420470721640793,15.362449748430295,0.40000057220458984,0.1655347793503843,0.07950048446655344,-0.6242182438737771,0.783219212806884,-0.27235887970361183,0.4313598486367187,-0.23862781928636778,18.181923269769573,-37.20295837178024,0.35185936417016545,10,0.07499980926513672,-0.23000001907348633,-0.9675006866455078,-1.9100008010864258,1.7699995040893555,2,0.1488469638002965,2.411762725936635,14.550000190734865,1.5555596763853494,14.68000030517578,2.1249843538590834,14.6899995803833,0.1488469638002965
2031,2006-10-19,14.25,14.449999809265135,14.15999984741211,14.449999809265135,240865.0,-0.004192901317769948,1.9000023841880984,0.9090928794985237,45.200004577636726,55.77599638713396,0.08900462082892169,-0.06366005606064107,-0.5369570537105499,-1.4825625799769533,14.82995876035799,0.28999996185302557,0.21071152494856094,0.004500055313110707,-0.6867223793124531,0.6957224899386745,-0.3411111619996703,0.3501112726258917,-0.11633717717851688,13.043490279440178,-36.939433593722356,0.34561121731278166,10,0.18000030517578125,-0.1699995994567871,-0.8324999809265137,-1.7750000953674316,2.1900005340576136,3,0.153684248004043,1.3529434864073422,14.3100004196167,2.411762725936635,14.550000190734865,1.5555596763853494,14.68000030517578,0.153684248004043
2032,2006-10-20,14.3100004196167,14.390000343322756,14.15999984741211,14.390000343322756,172826.0,0.004210555762575341,4.750017881410275,0.40000000000001246,55.86854165808509,56.131760557639495,0.09022579264737374,-0.07057244388384554,-0.5505924059496259,-1.5424159150237564,15.644047266549999,0.2300004959106463,0.21105483983894224,0.028500461578369496,-0.5901662664431964,0.6471671895999354,-0.28083290243241343,0.3378338255891524,0.5399999618530273,22.38814255578994,-27.39846203255768,0.30933336401078265,10,0.17499971389770508,-0.23000001907348633,-0.8400006294250488,-1.8250007629394531,1.2599992752075213,4,0.13696715448450503,1.9000023841880984,14.25,1.3529434864073422,14.3100004196167,2.411762725936635,14.550000190734865,0.13696715448450503
2033,2006-10-23,14.300000190734865,14.350000381469727,14.100000381469727,14.270000457763672,176608.0,-0.0006988279936124275,2.8461504603308514,-0.37499701976493294,59.79900003210867,56.83802463221914,0.14529079378052145,-0.004074815208662486,-0.5030587484520286,-1.5294511827681596,16.381048838540984,0.25,0.19386351696710236,-0.017499780654905095,-0.5407236761598302,0.50572411485002,-0.27911172840736853,0.24411216709755834,0.5362001800537097,32.25803970669933,-21.713924820295475,0.26161194775246266,10,0.1750001907348615,-0.21999979019165217,-0.7875003814697283,-1.815000534057619,1.3499994277954084,0,0.13146853771785172,4.750017881410275,14.3100004196167,1.9000023841880984,14.25,1.3529434864073422,14.3100004196167,0.13146853771785172
2034,2006-10-24,14.260000228881836,14.369999885559082,14.149999618530273,14.279999732971193,174997.0,-0.0027972000922731333,1.2000047683761295,-0.6666560701910742,52.80899839589899,56.43159396407255,0.21757746092412056,0.07356304684655868,-0.4303743655009491,-1.4785459696414058,17.147693611197017,0.2200002670288086,0.22625119574837704,-0.07899975776672363,-0.5506776861757761,0.3926781706423288,-0.31483872197125073,0.15683920643780347,0.5467521423339843,32.65304533653041,-22.33002056465037,0.23583896420452627,10,0.21500015258789062,-0.17999982833862305,-0.7175004482269287,-1.7750005722045898,1.5900001525878906,1,0.14936880270538544,2.8461504603308514,14.300000190734865,4.750017881410275,14.3100004196167,1.9000023841880984,14.25,0.14936880270538544
2035,2006-10-25,14.199999809265135,14.289999961853027,14.149999618530273,14.15999984741211,122382.0,-0.004207602991140091,-3.666645474052293,-2.0000476848979263,46.42857751067337,54.07709824648715,0.2821681086862178,0.10923570564346896,-0.34738423542317953,-1.4070801255175827,16.149241367337144,0.1400003433227539,0.2430261563036975,-0.12000017166137944,-0.5813027664961989,0.34130242317344006,-0.3506514690787892,0.11065112575603031,0.5784824823608421,28.57131179479039,-24.27135214895705,0.23065129741740936,10,0.2750005722045916,-0.11999940872192205,-0.630000114440918,-1.7150001525878888,1.6400003433227557,2,0.1485915271140026,1.2000047683761295,14.260000228881836,2.8461504603308514,14.300000190734865,4.750017881410275,14.3100004196167,0.1485915271140026
2036,2006-10-26,14.199999809265135,14.3100004196167,14.18000030517578,14.18000030517578,138085.0,0.0,-12.000333794287528,0.49998807905969844,58.20895841058202,53.0315337400027,0.22773295263811022,0.0852535005479158,-0.3413290030980338,-1.3879937375931544,14.999413058260657,0.13000011444091975,0.2518059546785576,-0.10200014114380096,-0.5518235468817334,0.3478232645941315,-0.3269118440127663,0.12291156172516438,0.5513432059545913,34.48256584464232,-21.584430670576445,0.2249117028689658,10,0.2650003433227557,-0.11999940872192205,-0.49749994277953924,-1.7150001525878888,1.310000419616701,3,0.13239437603472837,-3.666645474052293,14.199999809265135,1.2000047683761295,14.260000228881836,2.8461504603308514,14.300000190734865,0.13239437603472837
2037,2006-10-27,14.420000076293945,14.489999771118164,14.15999984741211,14.220000267028807,238382.0,0.015492976759426735,-1.0624953433965638,10.000238424491053,60.839165969195726,52.61312792359777,-0.03865994578131016,-0.14783967145007182,-0.5458228050437306,-1.5923843799014126,14.05534220358069,0.3299999237060547,0.24232533410793877,0.12150011062622035,-0.3232245959222215,0.5662248171746622,-0.10086224264800059,0.3438624639004413,0.3052892335757811,82.05133221174538,25.041413652640536,0.2223623532742211,10,-0.009999752044677734,-0.3399996757507324,-0.6475000381469727,-1.9350004196166992,1.1099996566772479,4,0.1400832487570156,-12.000333794287528,14.199999809265135,-3.666645474052293,14.199999809265135,1.2000047683761295,14.260000228881836,0.1400832487570156
2038,2006-10-30,14.289999961853027,14.399999618530273,14.119999885559082,14.170000076293945,294762.0,-0.009015264476637141,-1.5454490283370974,0.5999999999999946,53.06122713778577,53.02604382942387,0.03374999433283854,0.0002897753004074133,-0.3947371638281041,-1.4413045947285035,14.386697258936914,0.3000001907348633,0.15824386405951962,-0.019999980926513672,-0.4504221810109392,0.4104222191579119,-0.23521108096872645,0.1952111191156991,0.4102777908806985,45.945980777012835,-9.031617145721931,0.2152111000422128,10,0.05500030517578125,-0.20999956130981445,-0.5325000286102295,-1.8050003051757812,1.3900003433227521,0,0.08957310961428533,-1.0624953433965638,14.420000076293945,-12.000333794287528,14.199999809265135,-3.666645474052293,14.199999809265135,0.08957310961428533
2039,2006-10-31,14.399999618530273,14.600000381469727,14.359999656677244,14.390000343322756,235923.0,0.007697666687955795,-5.857100039508701,0.08332737286315664,51.408448339432645,53.73588022571099,-0.11148913872272814,-0.0749614254393105,-0.48903070147456873,-1.526816191696586,15.317038758190261,0.3100004196166992,0.07203373737107199,0.06549968719482457,-0.32277460830764504,0.4537739826972942,-0.12863746055641023,0.2596368349460594,0.2762670393528932,58.33321743553268,7.22155175021485,0.19413714775123522,10,-0.049999237060546875,-0.17499923706054688,-0.6899995803833008,-1.9149999618530273,1.3800001144409197,1,0.08680555785511745,-1.5454490283370974,14.289999961853027,-1.0624953433965638,14.420000076293945,-12.000333794287528,14.199999809265135,0.08680555785511745
2040,2006-11-01,14.729999542236328,14.869999885559082,14.300000190734865,14.40999984741211,367145.0,0.022916661975560304,-1.1111138583261293,32.002288984268915,51.063819713722076,54.38741524083159,-0.4197925565098739,-0.37952745847095315,-0.7946527320319721,-1.8343119769395813,16.212967349190706,0.569999694824217,0.005844756099133264,0.36699962615966797,-0.04996183638655083,0.7839610887058868,0.15851889488655857,0.5754803574327774,-0.6299991607666016,81.33328755696616,33.64728829142621,0.20848073127310984,11,-0.24499940872192383,-0.37999963760375977,-1.0199995040893555,-2.244999885559082,1.3000011444091797,2,0.0760353614419298,-5.857100039508701,14.399999618530273,-1.5454490283370974,14.289999961853027,-1.0624953433965638,14.420000076293945,0.0760353614419298
2041,2006-11-02,14.880000114440918,14.979999542236328,14.579999923706055,14.770000457763672,583804.0,0.010183338551673637,1.5806550851081502,0.34374925494122976,56.12904496048098,54.41636005220891,-0.5263846018714773,-0.5116559677461456,-0.9151283541678179,-1.9667752165548045,16.95507965817204,0.39999961853027344,0.005334997519103268,0.4890001773834225,0.01314521197049956,0.9648551427963454,0.25107269467696014,0.7269276600898849,-0.7645997428894038,88.37215491669208,43.03958789119794,0.23792748270646177,11,-0.3400001525878906,-0.47500038146972656,-0.9099998474121094,-2.135000228881836,1.069999694824217,3,0.06451613109971022,-1.1111138583261293,14.729999542236328,-5.857100039508701,14.399999618530273,-1.5454490283370974,14.289999961853027,0.06451613109971022
2042,2006-11-03,14.869999885559082,15.050000190734865,14.68000030517578,14.8100004196167,349138.0,-0.0006720583874277875,-1.312501490117537,0.5454513928023373,56.12901042579968,54.008583429285686,-0.4789627530393883,-0.45488249026412575,-0.8760777980081489,-1.9340082655166722,18.159538705021973,0.3699998855590856,0.03747864169988269,0.4344999313354485,-0.045959245763711465,0.9149591084346085,0.19427034278586852,0.6747295198850285,-0.720015547180175,80.64513482694392,37.65920264210841,0.2402295885495797,11,-0.2849998474121094,-0.42999982833862305,-0.869999885559082,-2.0950002670288086,1.1700010299682653,4,0.04303970062194051,1.5806550851081502,14.880000114440918,-1.1111138583261293,14.729999542236328,-5.857100039508701,14.399999618530273,0.04303970062194051
2043,2006-11-06,15.119999885559082,15.18000030517578,14.770000457763672,14.770000457763672,469782.0,0.01681237403658531,-1.342860101198624,5.833375719235782,67.0658388555007,55.592676813685884,-0.670973555756321,-0.6591300814392529,-1.0941682365052703,-2.1632291254209335,19.4502974604769,0.4099998474121076,0.08319663026009039,0.6339999198913571,0.08953890427321198,1.1784609355095021,0.3617694120822854,0.9062304277004287,-0.9160145960388171,93.18177138478929,50.05266610429469,0.27223050780907226,11,-0.4699997901916504,-0.6149997711181641,-1.119999885559082,-2.3450002670288086,0.9499998092651403,0,0.027116392229850295,-1.312501490117537,14.869999885559082,1.5806550851081502,14.880000114440918,-1.1111138583261293,14.729999542236328,0.027116392229850295
2044,2006-11-07,15.420000076293945,15.539999961853027,15.0,15.18000030517578,468203.0,0.019841282606185118,1.2500019868233874,0.685714752820842,82.08087036717507,59.55404268663052,-0.8818606322533942,-0.9096845834206668,-1.357147802252177,-2.4369819586693033,20.689275766912115,0.5399999618530273,0.10568995770394629,0.8730000972747796,0.20426686860280086,1.5417333259467583,0.5386334829387902,1.207366711610769,-1.137933585521239,90.3225880879903,42.21867464636558,0.3343666143359895,11,-0.5900001525878906,-0.7350001335144043,-1.4200000762939453,-2.645000457763672,0.5199995040893555,1,0.016861233955604682,-1.342860101198624,15.119999885559082,-1.312501490117537,14.869999885559082,1.5806550851081502,14.880000114440918,0.016861233955604682
2045,2006-11-08,15.65999984741211,15.699999809265135,15.229999542236328,15.489999771118164,540767.0,0.015564187414442987,2.760002136230508,0.7083343267450217,86.91095685900905,62.74315362534463,-0.997922141475236,-1.1038952542451614,-1.5614105208499076,-2.6489126418410596,21.721086460821695,0.4700002670288068,0.13076043230645418,1.0479998588562012,0.2216548073688216,1.8743449103435808,0.6348273331125114,1.461172384599891,-1.2521400095313702,96.42857446962519,42.07671285802729,0.41317252574368957,11,-0.75,-0.8499999046325684,-1.6599998474121094,-2.885000228881836,0.2799997329711914,2,0.0076628280158581585,1.2500019868233874,15.420000076293945,-1.342860101198624,15.119999885559082,-1.312501490117537,14.869999885559082,0.0076628280158581585
2046,2006-11-09,16.010000228881836,16.190000534057614,15.600000381469727,15.609999656677244,1002377.0,0.02234996072031037,-1.8095304052442944,2.3529434864073524,88.63632915436457,65.83172731258561,-1.1892341014021213,-1.4237163224075893,-1.8718371539494179,-2.9733138849581486,22.24651461392563,0.5900001525878871,0.1919407094950678,1.3325002193450928,0.295868545113521,2.3691318935766645,0.8141843822293069,1.8508160564608787,-1.4470835944349698,88.07945179524448,28.45816296725124,0.518315837115786,11,-0.8550000190734881,-0.9549999237060565,-2.010000228881836,-3.005000591278076,0.04999923706055043,3,0.0012492478124761508,2.760002136230508,15.65999984741211,1.2500019868233874,15.420000076293945,-1.342860101198624,15.119999885559082,0.0012492478124761508
2047,2006-11-10,15.93000030517578,15.989999771118164,15.710000038146973,15.989999771118164,383769.0,-0.004996872115075823,8.333407508662619,-0.1499984502814565,85.90306389739965,69.48082028587605,-0.9750525311607277,-1.3133938847915338,-1.7530219054470209,-2.8661637501669492,22.683198326006572,0.3000001907348633,0.27844256199958295,1.1905002593994123,0.01208959963003231,2.3689109191687923,0.6012949295147223,1.7797055892841023,-1.139291924783409,81.69012571038667,17.838910378993788,0.5892053298846899,11,-0.6849999427795392,-0.875,-1.9300003051757795,-2.9250006675720197,-0.0200004577636701,4,0.0012554616262534513,-1.8095304052442944,16.010000228881836,2.760002136230508,15.65999984741211,1.2500019868233874,15.420000076293945,0.0012554616262534513
2048,2006-11-13,16.010000228881836,16.100000381469727,15.859999656677244,15.890000343322756,195312.0,0.00502196623813389,-1.6666560703594469,-2.0000158947133295,87.87876535992709,73.53307773259765,-0.8777133944867117,-1.3582846431199744,-1.7969899303628054,-2.915717876242308,23.18992990445668,0.24000072479248225,0.35612016330938623,1.2040001869201653,-0.10332983631220927,2.5113302101525417,0.550335175303978,1.8576651985363526,-1.0233909469763312,84.87393072320563,16.37095002667138,0.6536650116161881,11,-0.7649998664855957,-0.9099998474121112,-1.937500238418579,-3.005000591278076,-0.35000038146972656,0,0.0018738717187143372,8.333407508662619,15.93000030517578,-1.8095304052442944,16.010000228881836,2.760002136230508,15.65999984741211,0.0018738717187143372
2049,2006-11-14,16.299999237060547,16.329999923706055,16.010000228881836,16.010000228881836,366418.0,0.018113616741588512,-1.2069019948304098,2.4166607061965406,91.33857203413848,78.00805021264392,-0.9720788438585455,-1.5920828369409037,-2.0442652950126448,-3.169603228057353,24.43655060073083,0.31999969482421875,0.42905586051859146,1.4064992427825924,-0.05397319980025728,2.866971685365442,0.6762630214911667,2.136735464074018,-1.1449151798537471,97.27266579622241,22.73880674192617,0.7302362212914248,11,-0.8449993133544922,-1.0849990844726562,-2.169999361038208,-3.294999599456787,-0.4699993133544922,1,-0.014110402024644642,-1.6666560703594469,16.010000228881836,8.333407508662619,15.93000030517578,-1.8095304052442944,16.010000228881836,-0.014110402024644642
2050,2006-11-15,16.440000534057614,16.559999465942386,16.290000915527347,16.34000015258789,447223.0,0.008589037027606272,-1.7000009536798693,0.3448300809639256,91.79103866827266,81.9704939579541,-0.9431946998368268,-1.6488662261102327,-2.138712865609664,-3.2711924394686864,26.63360322723165,0.26999855041503906,0.5406138218792638,1.4400005340576136,-0.1465217122320297,3.026522780347255,0.646739410912792,2.2332616572024353,-1.0969299382109323,87.50009934116866,7.573679336003494,0.793261123144821,11,-0.8200006484985316,-1.1100006103515572,-2.3100006580352748,-3.100000858306881,-0.7200002670288068,2,-0.030413682325526437,-1.2069019948304098,16.299999237060547,-1.6666560703594469,16.010000228881836,8.333407508662619,15.93000030517578,-0.030413682325526437
2051,2006-11-16,16.440000534057614,16.530000686645508,16.290000915527347,16.360000610351562,345126.0,0.0,-1.1818229107965321,0.7999961853172791,91.05690331994823,85.85137094619283,-0.7807406861331785,-1.556170186353862,-2.0883513732103722,-3.2351048033044556,29.04548141616776,0.2399997711181605,0.6608924185425522,1.3305005073547331,-0.33823979292817086,2.999240807637639,0.49613035721328025,2.164870657496186,-0.8778827415937052,85.88246909812565,5.967694633994768,0.8343701501414528,11,-0.7750005722045845,-1.1100006103515572,-2.3325004577636683,-3.0750007629394496,-0.7600002288818342,3,-0.030413682325526437,-1.7000009536798693,16.440000534057614,-1.2069019948304098,16.299999237060547,-1.6666560703594469,16.010000228881836,-0.030413682325526437
2052,2006-11-17,16.270000457763672,16.479999542236328,15.8100004196167,16.309999465942386,292409.0,-0.010340636908238832,2.5263189595892164,-0.49998807905974285,89.59999481201375,88.35516605247206,-0.43724736695875066,-1.2983711290750097,-1.8750520668610093,-3.0310762947806946,30.88140665347494,0.6699991226196289,0.7657695646920981,1.0625004291534417,-0.6384453772655974,2.763446235572479,0.21202752594392393,1.9129733323629594,-0.5282639640736377,61.33341640906802,-21.933107903558067,0.8504729032095186,11,-0.4900007247924787,-0.9400005340576154,-2.0900003910064697,-2.8550004959106445,-0.3400001525878924,4,-0.01290725174633156,-1.1818229107965321,16.440000534057614,-1.7000009536798693,16.440000534057614,-1.2069019948304098,16.299999237060547,-0.01290725174633156
2053,2006-11-20,16.180000305175778,16.229999542236328,15.8100004196167,16.229999542236328,385429.0,-0.005531662572569096,15.800221255817503,1.250011921224526,85.88708964148782,88.77807930517346,-0.2023532965657573,-1.1176047003243355,-1.7415833709384163,-2.909460999397883,33.022590377427775,0.46000003814697266,0.8583135712792203,0.878500270843503,-0.8190682586430782,2.5760688003300842,0.02971600610021241,1.7272845355867936,0.37999916076660867,49.33338080518118,-35.55501181009767,0.8487842647432905,11,-0.28500080108642045,-0.8500003814697212,-1.970000028610226,-2.7350001335144007,-0.30000019073485973,0,-0.016687296209586533,2.5263189595892164,16.270000457763672,-1.1818229107965321,16.440000534057614,-1.7000009536798693,16.440000534057614,-0.016687296209586533
2054,2006-11-21,16.389999389648438,16.600000381469727,16.049999237060547,16.049999237060547,564175.0,0.012978929574277265,-2.235299397502496,-6.8001068131527935,85.16947919697405,88.58458178716957,-0.29087690769080865,-1.2225273354669568,-1.9109026993941374,-3.0928493720099794,35.41237524023694,0.5500011444091797,0.9680410782877154,0.981999397277832,-0.7076921979995596,2.6716909925552237,0.13715359963913798,1.8268451949165279,-0.5799989700317383,73.41759468839597,-11.428071463013751,0.8448457976386955,11,-0.28999900817871094,-1.039999008178711,-2.157499074935913,-2.9449992179870605,-0.4099998474121094,1,-0.04453932699334817,15.800221255817503,16.180000305175778,2.5263189595892164,16.270000457763672,-1.1818229107965321,16.440000534057614,-0.04453932699334817
2055,2006-11-22,16.309999465942386,16.610000610351562,16.280000686645508,16.40999984741211,386848.0,-0.00488102054211037,-3.12505215473565,-0.2941186370317076,81.22269378433391,87.76084452383283,-0.1217852413592091,-1.0291094634060247,-1.7964390888096524,-2.9837193583933868,37.936141764113586,0.3299999237060547,1.044639204688405,0.7964994907379186,-0.8382068369423195,2.4312058184181566,-0.020853673102198655,1.6138526545780376,-0.49999904632568715,62.49986588958167,-20.995068176771724,0.8173531638401188,11,-0.1499991416931188,-0.9549989700317418,-2.077499151229862,-2.8649992942810094,-0.32999992370605824,2,-0.029429770567352853,-2.235299397502496,16.389999389648438,15.800221255817503,16.180000305175778,2.5263189595892164,16.270000457763672,-0.029429770567352853
2056,2006-11-23,16.079999923706055,16.389999389648438,16.059999465942386,16.379999160766598,175319.0,-0.01410175044558426,1.0625014901175183,2.999980926586502,74.10359337747083,86.44979224384075,0.13319483179417446,-0.6862266690331289,-1.5262008142196635,-2.724354057258539,40.23904620886255,0.32999992370605113,1.0674242130063156,0.47249994277954066,-1.0570116530585025,2.002011538617582,-0.29225585513948005,1.2372557406985614,-0.23799949645996143,33.74992996455909,-48.035678658091896,0.7647557979190209,11,0.13000059127807617,-0.7249994277954102,-1.8474996089935303,-2.6349997520446777,-0.07999992370605469,3,-0.022388038456798487,-3.12505215473565,16.309999465942386,-2.235299397502496,16.389999389648438,15.800221255817503,16.180000305175778,-0.022388038456798487
2057,2006-11-24,16.440000534057614,16.469999313354492,15.949999809265135,16.299999237060547,554723.0,0.022388097764902692,4.200024795674127,-0.4666721767989459,75.19085317091258,85.04002422283914,-0.1641125471430236,-0.9350764326361798,-1.8432064628178662,-3.0473282378802455,41.968289715899296,0.5199995040893572,1.0671399184377464,0.7315005302429167,-0.7332472104642775,2.196248270950111,-0.0008733401106795213,1.463874400596513,-0.5672800994873022,78.74999552965227,-1.5282255473275939,0.7323738703535971,11,-0.23000001907348278,-1.085000038146969,-2.1850001811981166,-2.9950003623962367,-0.30000114440917613,4,-0.0462287228827879,1.0625014901175183,16.079999923706055,-3.12505215473565,16.309999465942386,-2.235299397502496,16.389999389648438,-0.0462287228827879
2058,2006-11-27,15.56999969482422,16.540000915527347,15.56999969482422,16.5,995302.0,-0.05291975735834509,-1.086023446024114,-6.642797782046722,52.35109080592346,80.70808186414858,0.7117596785703331,0.03766677475097069,-0.9407232002357642,-2.148816193766107,43.526180799446045,0.9700012207031268,1.0024238299814314,-0.2025002956390356,-1.5096609980601965,1.1046604067821253,-0.8560806468496143,0.45108005557154485,1.040000915527342,0.0,-75.74395059665943,0.6535803512105803,11,0.5200004577636701,-0.214999198913576,-1.287499427795412,-2.039999485015871,0.4300003051757795,0,0.023121426936907996,4.200024795674127,16.440000534057614,1.0625014901175183,16.079999923706055,-3.12505215473565,16.309999465942386,0.023121426936907996
2059,2006-11-28,15.649999618530273,15.829999923706055,15.3100004196167,15.4399995803833,506103.0,0.00513808126358839,-1.2127715698548585,-0.2258064185336805,49.83497975881802,76.04629754087584,0.5921297635219851,0.0591478223489581,-0.9869637638760338,-2.1941214477801427,44.32475514578049,0.5199995040893555,0.9478050549712016,-0.1850003719329827,-1.324649653575083,0.9546489097091193,-0.7548250127540328,0.3848242688880674,0.9392009735107436,26.153780694553568,-45.03326883278199,0.5698246408210507,11,0.3100008964538574,-0.28499937057495117,-1.3724992275238037,-2.034999370574951,0.42000007629394887,1,0.014696517668812747,-1.086023446024114,15.56999969482422,4.200024795674127,16.440000534057614,1.0625014901175183,16.079999923706055,0.014696517668812747
2060,2006-11-29,15.850000381469727,15.920000076293945,15.630000114440918,15.800000190734865,404835.0,0.012779601777283434,2.0526379191784327,0.23809610310579032,47.22222590151991,71.17577782771714,0.33484916732242453,-0.055487977134127675,-1.151474611151972,-2.3577526440669985,44.55115716246628,0.28999996185302734,0.8827893664259285,-0.040999650955200195,-1.0551917049780286,0.9731924030676264,-0.5480956779666144,0.466096376056214,0.6900005340576207,43.90241822246021,-24.109024034259605,0.5070960270114135,11,0.1100001335144043,-0.4850001335144043,-1.5724999904632568,-2.1750001907348633,0.3400001525878871,2,0.008201839598602323,-1.2127715698548585,15.649999618530273,-1.086023446024114,15.56999969482422,4.200024795674127,16.440000534057614,0.008201839598602323
2061,2006-11-30,15.84000015258789,15.899999618530273,15.510000228881836,15.84000015258789,339799.0,-0.0006309292518079657,5.500047684140255,0.0,48.3985745800102,66.59784224638341,0.2802613619809975,0.031748407664494493,-1.1040794293455178,-2.3061219455477513,44.42241597221673,0.3899993896484375,0.770134008463593,-0.09899988174438512,-0.9957990297699553,0.797799266281185,-0.5473994557571693,0.34939969226839906,0.65080074310303,43.089391811895055,-22.233760102511823,0.4483995740127847,11,0.12000036239624023,-0.47499990463256836,-1.562499761581421,-2.1100001335144043,0.5200004577636719,3,0.00883834522094773,2.0526379191784327,15.850000381469727,-1.2127715698548585,15.649999618530273,-1.086023446024114,15.56999969482422,0.00883834522094773
2062,2006-12-01,15.510000228881836,16.100000381469727,15.43000030517578,15.899999618530273,232530.0,-0.020833328316107402,-1.4363672934338472,-100.0,41.83006902604336,61.702617733556245,0.5488337436697286,0.4344272673297702,-0.72814253721074,-1.9323154080148548,44.28912752829023,0.6700000762939471,0.6226865250975209,-0.4609998226165768,-1.2343698742394267,0.3123702290062713,-0.8476848484280026,-0.07431479680515274,0.9335686477661156,16.26014053897304,-44.66538576792414,0.38668502581142417,12,0.4500002861022949,-0.14499998092651367,-1.2374999523162842,-1.570000171661377,0.7899990081787109,4,0.03159250573096162,5.500047684140255,15.84000015258789,2.0526379191784327,15.850000381469727,-1.2127715698548585,15.649999618530273,0.03159250573096162
2063,2006-12-04,15.529999732971193,15.670000076293945,15.34000015258789,15.510000228881836,318914.0,0.0012894586585572299,1.19999809265258,-0.05128085997105194,36.20073497818684,56.261646153691,0.4771083704573815,0.47086007785004647,-0.7007031695197288,-1.9063505477778602,43.777372245642376,0.3299999237060547,0.4799097860498698,-0.4615003108978257,-1.1577845661174901,0.2347839443218387,-0.809642438507657,-0.11335818328799441,0.8682264053955091,27.84801569337581,-27.303369025143258,0.34814212760983193,12,0.4300007820129377,-0.16499948501587092,-1.284999370574953,-1.4499993324279803,0.8599996566772443,0,0.03927879376470145,-1.4363672934338472,15.510000228881836,5.500047684140255,15.84000015258789,2.0526379191784327,15.850000381469727,0.03927879376470145
2064,2006-12-05,15.68000030517578,15.720000267028807,15.529999732971193,15.6899995803833,261101.0,0.009658762059481907,4.428536395962082,-0.49997615755094804,36.4285728882764,51.28452160968462,0.24116405151184672,0.35978306214204103,-0.80860324369357,-2.0063334538404707,42.60313476900919,0.19000053405761363,0.3473208275311208,-0.32449975013732946,-0.9846266514356277,0.335627151160967,-0.6545632007864786,0.005563700511819647,0.6746968044409218,44.73684870965371,-6.06145938247149,0.3300634506491485,12,0.2450003623962438,-0.22499990463256658,-1.4674999713897687,-1.5999999046325666,0.5200004577636737,1,0.020408143405366674,1.19999809265258,15.529999732971193,-1.4363672934338472,15.510000228881836,5.500047684140255,15.84000015258789,0.020408143405366674
2065,2006-12-06,15.779999732971193,15.880000114440918,15.720000267028807,15.789999961853027,253088.0,0.006377514403644868,-1.4615520049297546,1.000095374343946,38.620678088613495,47.341975466478246,0.06490319884167839,0.2837844511499572,-0.8886505911263303,-2.0638481941751667,41.236355262942126,0.1999998092651385,0.229063017542126,-0.2305003166198727,-0.879531294794683,0.41853066155493757,-0.5550158057072796,0.09401517246753244,0.532909509045508,57.894664193806875,11.057797862076029,0.32451548908740546,12,0.14500093460083008,-0.3249993324279803,-1.4924993515014666,-1.6999993324279803,0.7100000381469709,2,0.01837769117619792,4.428536395962082,15.68000030517578,1.19999809265258,15.529999732971193,-1.4363672934338472,15.510000228881836,0.01837769117619792
2066,2006-12-07,16.030000686645508,16.200000762939453,15.800000190734865,15.829999923706055,262369.0,0.01584289974048314,-2.0769247698346027,-19.99961853900794,45.9731601615229,44.09556513210162,-0.2156096658879303,0.037269536975980344,-1.1147383204035908,-2.263890911184765,39.36905276604534,0.42000102996825994,0.10119740345808026,0.018500614166260476,-0.6305887519304783,0.667589980263001,-0.3060440688821089,0.34304529721462984,0.24279220247519362,80.23256329731552,33.774122341850486,0.32454468304837003,12,-0.10500001907348455,-0.4350004196166992,-1.6125006675720215,-1.9400005340576172,0.3299999237060547,3,0.009981275144011814,-1.4615520049297546,15.779999732971193,4.428536395962082,15.68000030517578,1.19999809265258,15.529999732971193,0.009981275144011814
2067,2006-12-08,15.949999809265135,16.049999237060547,15.859999656677244,16.0,211302.0,-0.004990697065098804,1.5333502876943366,-0.2500000000000089,46.127940614069495,43.4041039996734,-0.23738891764436332,0.12526811141584382,-1.0090041215431924,-2.126225573148135,37.40083892192148,0.18999958038330256,-0.0161636285997524,-0.06250023841858088,-0.7111223968438285,0.586121920006665,-0.3868113176312047,0.26181084079404293,0.2842813810754077,70.9301422969782,23.809438715608643,0.3243110792126229,12,-0.19499921798705877,-0.30499935150146307,-1.4774999618530256,-1.8049998283386213,1.0800008773803729,4,0.02570537968585196,-2.0769247698346027,16.030000686645508,-1.4615520049297546,15.779999732971193,4.428536395962082,15.68000030517578,0.02570537968585196
2068,2006-12-11,16.040000915527347,16.079999923706055,15.859999656677244,15.859999656677244,270938.0,0.005642702654449661,-1.4444303160348333,-3.60001144404812,43.859684933239606,42.74018235238692,-0.28352480873078,0.039663383911115346,-1.0578332350973518,-2.1652773449375005,35.2149247917092,0.22000026702881037,-0.10668911476040144,0.026000833511357513,-0.6227357349498206,0.6747374019725338,-0.29836745071922977,0.35036911774194657,0.15999984741210582,76.11946247012702,30.989820618718447,0.32436828423058833,12,-0.2700004577636754,-0.3500003814697301,-1.5275008678436315,-1.860000610351566,1.0599994659423793,0,0.01620937074146367,1.5333502876943366,15.949999809265135,-2.0769247698346027,16.030000686645508,-1.4615520049297546,15.779999732971193,0.01620937074146367
2069,2006-12-12,16.069999694824222,16.069999694824222,15.899999618530273,15.970000267028807,240884.0,0.0018702479790904114,2.4000209809548445,0.5555484913507774,45.71429447250968,42.57263441583022,-0.27678853165125616,-0.008906512280869805,-1.040626849338251,-2.144114126042428,32.650719485795534,0.17000007629394887,-0.23723503149857095,0.06749958992004679,-0.567907671598725,0.7029068514388204,-0.2502040408393391,0.3852032206794327,0.09440105438232038,72.91647212393069,28.74543674786937,0.3177036307593866,12,-0.2999992370605504,-0.26499938964844105,-1.4924995899200475,-1.824999332427982,0.7399997711181641,1,0.019912862532740494,-1.4444303160348333,16.040000915527347,1.5333502876943366,15.949999809265135,-2.0769247698346027,16.030000686645508,0.019912862532740494
2070,2006-12-13,15.9399995803833,16.110000610351562,15.920000076293945,16.110000610351562,196813.0,-0.008089615240178927,1.2352868578865583,-1.700020027275151,47.40740452938178,42.46250441020483,-0.1482718435520578,0.08613008881089712,-0.8720183945595998,-1.9630288758808003,29.74542539605789,0.1900005340576172,-0.23699040192702014,-0.03750047683715785,-0.638863137419623,0.5638621837453055,-0.3381818071283895,0.2631808534540738,0.1902251556396486,34.999797344497374,-10.056129925403603,0.30068133029123206,12,-0.1699991226196289,-0.01999950408935547,-1.182499647140503,-1.5149993896484375,0.6000013351440465,2,0.016311241493138118,2.4000209809548445,16.069999694824222,-1.4444303160348333,16.040000915527347,1.5333502876943366,15.949999809265135,0.016311241493138118
2071,2006-12-14,15.9399995803833,16.15999984741211,15.90999984741211,16.100000381469727,243728.0,0.0,-1.2727245141685488,0.9411754806208943,39.316232697863825,42.183189262629334,-0.1481776548898761,0.04927710375498151,-0.8377720963369306,-1.9114251137726104,26.723041240820354,0.25,-0.2311468577168636,-0.012500429153442738,-0.5730970159453577,0.5480961576384704,-0.2927987225493993,0.26779786424251384,-0.6299991607666016,26.666624281168875,-13.543648662855592,0.28029829339595674,12,-0.1699991226196289,0.020000934600830078,-1.0799996852874756,-1.4349994659423828,0.5000009536743129,3,0.03450440434212587,1.2352868578865583,15.9399995803833,2.4000209809548445,16.069999694824222,-1.4444303160348333,16.040000915527347,0.03450440434212587
2072,2006-12-15,16.059999465942386,16.200000762939453,15.920000076293945,15.949999809265135,418410.0,0.007528223884444962,-2.294142726512844,-0.6874944120925631,65.40877787094577,45.42852736182477,-0.2033388305692867,-0.09197795397079034,-0.9104642919434518,-1.978120541960088,25.59346899297381,0.2800006866455078,-0.22707219451993765,0.11799950599670694,-0.42515310607624457,0.6611521180696585,-0.1535768000397688,0.3895758120331827,-0.7329990577697796,58.82328191923653,12.967906685265227,0.271576306036476,12,-0.1949992179870641,-0.0999989509582555,-0.9549992084503227,-1.30999898910523,0.5200004577636683,4,0.018680022066337676,-1.2727245141685488,15.9399995803833,1.2352868578865583,15.9399995803833,2.4000209809548445,16.069999694824222,0.018680022066337676
2073,2006-12-18,15.90999984741211,16.120000839233402,15.859999656677244,15.960000038146973,217993.0,-0.009339951651204825,-2.466669209788465,-0.4545486071976406,57.83132391686259,47.80661080944546,0.006964853434975993,0.038743148636587676,-0.7181155434798967,-1.7869632355431193,24.315008563741152,0.2600011825561577,-0.2299643437143022,-0.018500089645385742,-0.5500430156776162,0.5130428363868464,-0.28427155266150095,0.24727137337072946,-0.5480794250488294,14.705890602692604,-32.251903886839436,0.2657714630161161,12,0.050000667572021484,0.050000667572021484,-0.7599995136260986,-1.159999370574953,1.0,0,0.07039603079666756,-2.294142726512844,16.059999465942386,-1.2727245141685488,15.9399995803833,1.2352868578865583,15.9399995803833,0.07039603079666756
2074,2006-12-19,15.65999984741211,15.920000076293945,15.5,15.890000343322756,290024.0,-0.0157133879571133,1.8965526313193264,4.599992370634608,44.44443205102327,48.45369458304654,0.28365923193778464,0.2437463001305975,-0.4306997058873634,-1.4993961858432474,21.946211434596503,0.4200000762939453,-0.187013038539531,-0.23200011253356934,-0.7292600842174188,0.26525985915028016,-0.48063009837549586,0.016629873308355414,-0.26455621142578245,22.857096146615007,-23.475642625856075,0.24862998584192517,12,0.1900005340576172,0.3000006675720215,-0.487499475479126,-0.909999370574953,1.380001068115238,1,0.09195405798778378,-2.466669209788465,15.90999984741211,-2.294142726512844,16.059999465942386,-1.2727245141685488,15.9399995803833,0.09195405798778378
2075,2006-12-20,15.829999923706055,15.9399995803833,15.710000038146973,15.890000343322756,213075.0,0.010855688247151551,1.875014156201012,0.26087082716556736,49.73261432101989,48.87141171187954,0.13577583612499566,0.03788441581633606,-0.5656951577878608,-1.6325350133398935,19.45549238361943,0.2799997329711914,-0.12047801215611287,-0.03800005912780691,-0.49502037810215427,0.41902025984654045,-0.2665102186149788,0.19051010035936677,-0.4023740026416025,47.142794862153345,0.3832794130820574,0.22851015948717354,12,0.020000457763671875,0.13000059127807617,-0.49499988555908203,-1.0099997520446777,1.100000381469723,2,0.0619077414377458,1.8965526313193264,15.65999984741211,-2.466669209788465,15.90999984741211,-2.294142726512844,16.059999465942386,0.0619077414377458
2076,2006-12-21,15.720000267028807,15.899999618530273,15.710000038146973,15.850000381469727,214192.0,-0.006948809678294365,-1.5333180746024784,2.1666534212826485,56.36363531275581,50.00871112284469,0.22034964688910819,0.1259905523359972,-0.4322082609056004,-1.4849814922011344,17.669246331199595,0.18999958038330078,-0.06424749964254772,-0.12999973297119283,-0.5801695068159614,0.3201700408735739,-0.3550846198935762,0.09508515395119055,-0.2614793522893546,31.428575321115165,-18.39623202323762,0.22508488692238346,12,0.13000011444091975,0.24000024795532404,-0.24500036239623846,-0.785000324249264,1.9299993515014666,3,0.052162890239793036,1.875014156201012,15.829999923706055,1.8965526313193264,15.65999984741211,-2.466669209788465,15.90999984741211,0.052162890239793036
2077,2006-12-22,15.68000030517578,15.75,15.420000076293945,15.720000267028807,174705.0,-0.00254452679221151,5.600036239831155,0.307691743388471,54.49103232611286,51.18997194427505,0.24364428290653173,0.11186945480958421,-0.3683792192960702,-1.4075983597478885,15.976752396967903,0.3299999237060547,-0.019825834624750627,-0.13199968338012802,-0.4916838046670957,0.2276844379068379,-0.31184174402361187,0.04784237726335583,0.5200004577636737,37.142849357768725,-14.823160248493963,0.17984206064348326,12,0.13000011444091975,0.2800002098083514,-0.18250036239623668,-0.7450003623962367,1.8999996185302752,4,0.048469401408810286,-1.5333180746024784,15.720000267028807,1.875014156201012,15.829999923706055,1.8965526313193264,15.65999984741211,0.048469401408810286
2078,2006-12-27,15.93000030517578,15.960000038146973,15.5,15.789999961853027,68881.0,0.01594387724070878,3.6000047683761296,-3.5000119209402794,57.06214506621831,52.450844232464895,-0.0263737056454314,-0.11570985312847348,-0.590831457847738,-1.6161465237093289,15.519486301021255,0.46000003814697266,-0.01319555637498837,0.1000002861022935,-0.2443985278014349,0.4443991000060201,-0.07219912084956981,0.2721996930541568,0.2544004440307628,94.44449350176838,39.847075891645545,0.17219940695186345,12,-0.11999988555908025,0.030000209808351386,-0.37500047683715465,-0.9950003623962367,1.8199996948242205,2,0.04080349065147759,5.600036239831155,15.68000030517578,-1.5333180746024784,15.720000267028807,1.875014156201012,15.829999923706055,0.04080349065147759
2079,2006-12-28,15.880000114440918,15.949999809265135,15.670000076293945,15.670000076293945,45995.0,-0.0031387438654735256,-1.6666636391296874,1.4999965940286701,52.90698577030208,53.061908814789376,-0.006883088847956742,-0.050167210892785974,-0.509105603651971,-1.5252031037191394,15.76928513743934,0.27999973297118963,-0.0025518491834048973,0.038500070571899414,-0.29580358379104155,0.3728037249348404,-0.12865175660957107,0.2056518977533699,0.28911262130737114,85.18519826713832,29.72408138291601,0.1671518271814709,12,-0.06999969482421875,0.08000040054321289,-0.2675004005432111,-0.9450001716613752,1.9499998092651367,3,0.06486144367433178,3.6000047683761296,15.93000030517578,5.600036239831155,15.68000030517578,-1.5333180746024784,15.720000267028807,0.06486144367433178
2080,2006-12-29,15.979999542236328,15.989999771118164,15.800000190734865,15.989999771118164,52924.0,0.0062971931407276305,36.999046347510614,-0.047620128882248494,48.407606556421094,54.072061465740184,-0.11243563399430734,-0.14748995455092917,-0.567826157759324,-1.585178202734415,15.87541120621428,0.189999580383299,0.011137997267624655,0.1319995403289802,-0.20800658948903106,0.47200567014699146,-0.03800352458002365,0.30200260523798583,0.17413094032287546,98.24557294106624,44.02105727884576,0.17000306490900557,12,-0.1699991226196289,-0.019999027252197266,-0.25499916076660156,-1.0249991416931152,1.9400005340576172,4,0.06633300398347042,-1.6666636391296874,15.880000114440918,3.6000047683761296,15.93000030517578,5.600036239831155,15.68000030517578,0.06633300398347042
2081,2007-01-01,15.979999542236328,15.979999542236328,15.979999542236328,15.979999542236328,0.0,0.0,1.0,-0.0,51.0067032476797,52.47183095204396,-0.11864134852494601,-0.143838450418027,-0.5237619143234973,-1.544587879149086,16.319409535534618,0.0,0.015238492993072228,0.12499957084655833,-0.22004037774627605,0.4700395194393927,-0.04752040344985886,0.2975195451429755,0.15944833219757015,98.24557294106624,44.22845020592639,0.17251997429641705,1,-0.20999908447265447,-0.054998874664304864,-0.22249913215637207,-1.0199990272521973,1.7900009155273438,0,0.059449361085932795,36.999046347510614,15.979999542236328,-1.6666636391296874,15.880000114440918,3.6000047683761296,15.93000030517578,0.059449361085932795
2082,2007-01-02,16.0,16.069999694824222,15.880000114440918,16.040000915527347,88671.0,0.0012515931374597056,2.800049591820965,-100.0,48.591515242690164,51.44518554380258,-0.16544620341963068,-0.1320156521129885,-0.5004915011336202,-1.5244276510553085,16.20174928858362,0.18999958038330433,0.023026102083445465,0.12050004005432058,-0.1891669750900924,0.4301670551987353,-0.03433346751788591,0.27533354762652706,0.1250589184710975,87.71934521020947,34.99032425483575,0.15483350757220715,1,-0.2550001144409162,-0.07499933242797674,-0.2174994945526123,-1.0399994850158691,2.110000610351559,1,0.10312497615814209,1.0,15.979999542236328,36.999046347510614,15.979999542236328,-1.6666636391296874,15.880000114440918,0.10312497615814209
2083,2007-01-03,16.139999389648438,16.139999389648438,15.899999618530273,16.010000228881836,199085.0,0.008749961853027344,2.692328007394692,-3.2499046347508083,52.28757355141106,52.31664571051233,-0.30104752178421634,-0.2360759719719212,-0.5943786764768397,-1.6278346936726287,16.418472857798,0.23999977111816406,0.05732164513984195,0.22999944686889684,-0.05380903245181656,0.5138079261896102,0.08809520720853925,0.37190368652925265,-0.7199993133544922,100.0,47.76635484174818,0.14190423966035629,1,-0.3599996566772461,-0.21499872207641424,-0.3574988842010498,-1.1799988746643066,1.6100006103515625,2,0.08921936731801727,2.800049591820965,16.0,1.0,15.979999542236328,36.999046347510614,15.979999542236328,0.08921936731801727
2084,2007-01-04,16.0,16.100000381469727,15.670000076293945,16.049999237060547,184073.0,-0.008674064122841774,4.733279080413,-0.38461199876755137,51.9480680329823,52.56280723406371,-0.1204095351165293,-0.07470391648761598,-0.407653628080876,-1.4542402952390354,16.50473752041312,0.4699993133544922,0.01749090043852597,0.07400007247924734,-0.1906465193552016,0.3386466643136963,-0.058323223437977134,0.2063233683964718,-0.5655999374389644,70.21285230201083,15.14659093899914,0.1323232959172243,1,-0.2200002670288086,-0.24499940872192383,-0.2774996757507324,-1.0399994850158691,1.8400001525878906,3,0.109375,2.692328007394692,16.139999389648438,2.800049591820965,16.0,1.0,15.979999542236328,0.109375
2085,2007-01-05,16.069999694824222,16.190000534057614,15.869999885559082,15.970000267028807,194861.0,0.004374980926513894,-1.1333363003181856,-2.0000190737774775,54.03727627865108,52.30432289694096,-0.1707402465045913,-0.12844923735329772,-0.4272165909314136,-1.4946870209653635,16.112186200195236,0.3200006484985316,0.003309197910665418,0.12949976921081863,-0.13323664682815206,0.3922361852497911,-0.0018684388086676051,0.26086797723030486,-0.6214876457214391,76.92293584712002,17.509831528592983,0.13136820801948584,1,-0.26499938964844283,-0.2999992370605504,-0.40749931335449574,-1.1099991798400914,1.7299995422363246,4,0.1095208626200963,4.733279080413,16.0,2.692328007394692,16.139999389648438,2.800049591820965,16.0,0.1095208626200963
2086,2007-01-08,16.190000534057614,16.229999542236328,15.989999771118164,16.09000015258789,156210.0,0.007467382794788868,1.6666878596178911,1.0000095367976451,54.03730350442993,52.25390858342063,-0.24256908855298498,-0.2485942455831598,-0.49434638180114554,-1.5927593241966669,15.041695077045885,0.23999977111816406,0.04026918857887374,0.24150061607360485,-0.04165999868579817,0.5246612308330079,0.09992030869390334,0.38308092345330635,-0.711828945556638,92.8573131562897,31.991136505304638,0.1415803073797015,1,-0.3250007629394496,-0.40500068664550426,-0.5275001525878871,-1.2300000190734828,1.5799999237060582,0,0.10685605220315275,-1.1333363003181856,16.069999694824222,4.733279080413,16.0,2.692328007394692,16.139999389648438,0.10685605220315275
2087,2007-01-09,16.360000610351562,16.5,16.120000839233402,16.25,379577.0,0.010500313198652078,-1.054055447300341,1.100001907341396,63.80371149172292,53.00297151958781,-0.34192426183042457,-0.4071794766843997,-0.6155022587580916,-1.736266597668859,14.224522516633304,0.379999160766598,0.060582060135249804,0.3910006523132328,0.05327444036744211,0.7287268642590217,0.22213754634033833,0.5598637582861272,-0.8367193446264665,83.13260210635653,15.74885830103338,0.16886310597289447,1,-0.27500057220458984,-0.4400005340576172,-0.6975002288818359,-1.4000000953674316,1.6499996185302734,1,0.08618580652863495,1.6666878596178911,16.190000534057614,-1.1333363003181856,16.069999694824222,4.733279080413,16.0,0.08618580652863495
2088,2007-01-10,16.299999237060547,16.440000534057614,16.25,16.290000915527347,263173.0,-0.003667565467757372,-3.2222269317169556,0.09089332778468126,72.22219278784065,55.14910563264766,-0.25023387681822484,-0.34435628772580174,-0.5021559123171748,-1.6464992646071117,13.300873962435308,0.19000053405761363,0.07690881792431625,0.31799936294555664,-0.04990212644537806,0.6859008523364913,0.13404861825009107,0.501950107641024,-0.6985804725934592,75.90352032245686,2.768177258270768,0.1839507446954672,1,-0.21499919891357422,-0.37999916076660156,-0.6374988555908203,-1.339998722076416,1.5300006866455078,2,0.11104303423374984,-1.054055447300341,16.360000610351562,1.6666878596178911,16.190000534057614,-1.1333363003181856,16.069999694824222,0.11104303423374984
2089,2007-01-11,16.389999389648438,16.430000305175778,16.260000228881836,16.309999465942386,318563.0,0.005521482012297296,1.1249776485033938,8.001335368182572,70.58820641990822,57.613616728590664,-0.2908709474752733,-0.4312648383473956,-0.5402115845850055,-1.7094206980076017,12.327310292650333,0.17000007629394176,0.10589322512670485,0.39199953079223704,-0.01749805586027975,0.8014971174447556,0.18725073746597687,0.5967483241184954,-0.7166941263387177,82.53958883020513,5.863702572926542,0.20474879332625923,1,-0.30499935150146484,-0.42999935150146484,-0.7274990081787109,-1.4299988746643066,1.5300006866455078,3,0.08297746558858998,-3.2222269317169556,16.299999237060547,-1.054055447300341,16.360000610351562,1.6666878596178911,16.190000534057614,0.08297746558858998
2090,2007-01-12,16.200000762939453,16.389999389648438,16.180000305175778,16.389999389648438,593263.0,-0.01159235105456946,1.2105326560523995,-2.3749850988247005,66.66668874246754,59.35361511690042,-0.07418460076867817,-0.23272054822741772,-0.3100438070430389,-1.4909378700481746,11.09409774860984,0.2099990844726598,0.1082678131678314,0.18900084495544434,-0.22916044379721967,0.6071621337081083,-0.020079799420887667,0.39808148933177634,-0.4605599206945108,41.17664658341655,-39.51985215163507,0.2090806443763321,1,-0.11500072479248047,-0.24000072479248047,-0.5100002288818359,-1.2400002479553223,1.7299995422363281,4,0.10123452545756928,1.1249776485033938,16.389999389648438,-3.2222269317169556,16.299999237060547,-1.054055447300341,16.360000610351562,0.10123452545756928
2091,2007-01-15,16.489999771118164,16.489999771118164,16.200000762939453,16.200000762939453,319509.0,0.017901172501308737,1.0,-1.5263216013813319,73.96450071440994,62.17283572486929,-0.31763489222623775,-0.5053097237258886,-0.560511356315363,-1.7490401238329163,9.801245208425179,0.28999900817871094,0.1330663830638077,0.4514998435974107,-0.016385522947217623,0.919385210142039,0.21755716032509653,0.6854425268697248,-0.689714196252817,97.36835500855797,10.701496533317751,0.2339426832723142,1,-0.4049997329711914,-0.5299997329711914,-0.7999992370605469,-1.3849992752075195,1.4300003051757812,0,0.07944205482869782,1.2105326560523995,16.200000762939453,1.1249776485033938,16.389999389648438,-3.2222269317169556,16.299999237060547,0.07944205482869782
2092,2007-01-16,16.360000610351562,16.5,16.329999923706055,16.5,234523.0,-0.007883515013401787,1.42858310626703,-0.48275816709746583,63.69429653360165,63.440249389557124,-0.14661779258074503,-0.3706882273900103,-0.3913538986119036,-1.5880553507253214,8.357586119278794,0.1700000762939453,0.15960607263665239,0.30650062561035085,-0.18302219825459076,0.7960234494752925,0.06173921367787827,0.5512620375428217,-0.503737881475443,56.25014901175454,-28.217048576248864,0.2447614119324712,1,-0.27500057220458984,-0.40000057220458984,-0.6000001430511475,-1.140000343322754,1.5599994659423828,1,0.08618580652863495,1.0,16.489999771118164,1.2105326560523995,16.200000762939453,1.1249776485033938,16.389999389648438,0.08618580652863495
2093,2007-01-17,17.030000686645508,17.079999923706055,16.540000915527347,16.600000381469727,577617.0,0.040953548367841375,1.037736799677536,-3.071444141689373,76.25574872440481,66.1411027997152,-0.7566661979721125,-1.0039515613772068,-1.021662339564486,-2.223178559919827,7.659055001266523,0.7199993133544922,0.20125295618881367,0.9205006599426255,0.270238192438061,1.57076312744719,0.595369426190345,1.2456318936949078,-1.122238976079478,94.44452686077834,9.652246575659845,0.3251312337522822,1,-0.5550007820129395,-0.7800006866455078,-1.3300001621246338,-1.8100004196166992,1.0900001525878906,2,0.057545478727127675,1.42858310626703,16.360000610351562,1.0,16.489999771118164,1.2105326560523995,16.200000762939453,0.057545478727127675
2094,2007-01-18,17.100000381469727,17.389999389648438,16.979999542236328,17.020000457763672,913337.0,0.004110375337748051,-4.124941886108694,0.18604620216106882,75.92597007755676,68.57317988848247,-0.7311051951474781,-1.0124473214523917,-1.0600100234183572,-2.2570612557928875,8.49405277022863,0.4099998474121094,0.25291266689855973,0.9185003280639634,0.16682059100191893,1.670180065126008,0.542660459532943,1.2943401965949857,-1.0750148495896958,76.03312168578226,-6.765873330815566,0.37583986853102186,1,-0.4100008010864258,-0.6950006484985352,-1.369999885559082,-1.880000114440918,0.9899997711181641,3,0.04269003075739031,1.037736799677536,17.030000686645508,1.42858310626703,16.360000610351562,1.0,16.489999771118164,0.04269003075739031
2095,2007-01-19,16.809999465942386,17.040000915527347,16.709999084472653,17.040000915527347,443937.0,-0.016959117488768993,1.8695630540606156,-2.8750208616455666,66.93878186538794,70.00667748414449,-0.3633014555509284,-0.6801336789037613,-0.7488114306819078,-1.9346580818014196,8.938688674546594,0.39000129699707387,0.2850899562768845,0.5794994354248075,-0.2028446461001998,1.3618435169498149,0.18832739466230208,0.9706714761873112,-0.6212122711301475,51.26045436623089,-28.362540952766707,0.3911720407625037,1,-0.054999351501468396,-0.40499973297119496,-1.0224990844726598,-1.5899991989135778,1.1300010681152273,4,0.06603216214256613,-4.124941886108694,17.100000381469727,1.037736799677536,17.030000686645508,1.42858310626703,16.360000610351562,0.06603216214256613
2096,2007-01-22,16.540000915527347,16.930000305175778,16.520000457763672,16.889999389648438,300488.0,-0.01606178221254939,-1.1025666105872505,1.521722905454138,60.000028257048804,69.58404601362514,-0.04295100624177195,-0.3642270146544,-0.4715988443014325,-1.6339773726191247,9.169733667875324,0.4099998474121058,0.32607094299243045,0.26850085258484313,-0.4866716937680948,1.023673398937781,-0.10908542059162585,0.6460871257613121,-0.20706825733476464,19.811424304312563,-56.358988814215635,0.3775862731764689,1,0.24499893188476207,-0.1350011825561559,-0.6950006484985387,-1.3200006484985387,0.8399982452392507,0,0.08403865252168985,1.8695630540606156,16.809999465942386,-4.124941886108694,17.100000381469727,1.037736799677536,17.030000686645508,0.08403865252168985
2097,2007-01-23,16.440000534057614,16.649999618530273,16.299999237060547,16.540000915527347,273415.0,-0.006045971942834405,1.1875175089854624,0.28571662125342917,55.63912362281786,67.74148277306705,0.07776899761660516,-0.2154143757431477,-0.36281867101346066,-1.5038841734423887,9.754660865731449,0.35000038146972656,0.35934901890117743,0.13050045967101553,-0.574145312938402,0.835146232280433,-0.22182242663369323,0.4828233459757243,0.9499988555908239,12.844153889765439,-57.8205512052416,0.3523228863047089,1,0.34499931335449574,-0.03500080108642223,-0.5750000476837123,-1.1750001907348597,0.9899997711181641,1,0.09002430013127549,-1.1025666105872505,16.540000915527347,1.8695630540606156,16.809999465942386,-4.124941886108694,17.100000381469727,0.09002430013127549
2098,2007-01-24,16.579999923706055,16.700000762939453,16.280000686645508,16.34000015258789,406102.0,0.00851577768251377,-1.3333421636828915,-2.3999885559516883,60.9022626478465,66.66526679839353,-0.020490167387677616,-0.32066107079154804,-0.49480947464479996,-1.6149065538369012,10.159552234520234,0.4200000762939453,0.3907188550623495,0.23799986839294363,-0.45276965315361295,0.9287693899395002,-0.10738489238033466,0.5833846291662219,0.7881994628906241,27.026989873857094,-41.88988148860186,0.34538476077327823,1,0.2049999237060547,-0.17500019073486328,-0.6674995422363281,-1.3149995803833008,0.43000030517578125,2,0.08082027495500532,1.1875175089854624,16.440000534057614,-1.1025666105872505,16.540000915527347,1.8695630540606156,16.809999465942386,0.08082027495500532
2099,2007-01-25,16.90999984741211,17.100000381469727,16.729999542236328,16.899999618530273,595846.0,0.019903493680613504,-1.1142882055138663,0.041667660078360313,64.38357327619985,66.41158730214156,-0.30058017902048917,-0.600318130517909,-0.8221500298380278,-1.9124389838307483,10.911104875166611,0.5200004577636719,0.40049426884721484,0.5164998054504402,-0.1827715254402058,1.2157711363410861,0.16686414000511718,0.8661354708957631,0.4146715911865222,76.8291945403288,8.55635244010827,0.34963566544532315,1,-0.11499977111816406,-0.505000114440918,-0.9499993324279785,-1.6449995040893555,0.1900005340576172,3,0.07155535202482377,-1.3333421636828915,16.579999923706055,1.1875175089854624,16.440000534057614,-1.1025666105872505,16.540000915527347,0.07155535202482377
2100,2007-01-26,17.040000915527347,17.170000076293945,16.719999313354492,16.760000228881836,255557.0,0.007687821956730234,-1.4999867546160164,27.999427808506937,64.50513389529632,65.36054654446227,-0.33402264137679794,-0.6817905778418378,-0.9524396260193981,-2.008727316814154,11.630167575262595,0.4500007629394531,0.40904802990316114,0.5935008049011259,-0.1339254356217161,1.320927045423966,0.22978768463970667,0.9572139251625451,0.2428836929931606,85.39334270577989,19.39457923273902,0.36371312026142033,1,-0.20500087738037465,-0.6350011825561559,-1.1350004673004186,-1.730000495910648,-0.4100017547607493,4,0.061619670225707246,-1.1142882055138663,16.90999984741211,-1.3333421636828915,16.579999923706055,1.1875175089854624,16.440000534057614,0.061619670225707246
2101,2007-01-29,16.930000305175778,17.15999984741211,16.819999694824222,17.09000015258789,182550.0,-0.006455434532948501,1.2666734483679176,-0.5714266251592346,59.93031196791919,64.94232603716422,-0.17326494324669284,-0.5238259269695114,-0.8440117092605917,-1.8633953051487282,12.388089317173181,0.3400001525878871,0.41616321977112136,0.43600015640258505,-0.28722100486470126,1.1592213176698714,0.07438957576894367,0.7976107370362264,0.3127689464697312,73.0337150890664,8.822130814975452,0.3616105806336429,1,-0.09500026702880504,-0.5250005722045863,-1.024999856948849,-1.5749998092651332,-0.32999992370605113,0,0.05965742532048646,-1.4999867546160164,17.040000915527347,-1.1142882055138663,16.90999984741211,-1.3333421636828915,16.579999923706055,0.05965742532048646
2102,2007-01-30,17.649999618530273,17.75,17.100000381469727,17.229999542236328,1072973.0,0.04252801537956152,1.0967701248081119,-2.6250029802350228,69.12183537891691,64.14966899877668,-0.7722441672584246,-1.174068439941017,-1.5517692377695589,-2.5465515164996066,13.944021042573901,0.8199996948242223,0.46498836403179666,1.0734994888305671,0.22241278800488828,1.924586189656246,0.6479561384177295,1.4990428392434048,-1.3699989318847656,93.1972497836391,29.206154892164747,0.425543350412839,1,-0.6349992752075195,-1.0649995803833008,-1.7449991703033447,-2.294999122619629,-0.7700004577636754,1,-0.015297476691172762,1.2666734483679176,16.930000305175778,-1.4999867546160164,17.040000915527347,-1.1142882055138663,16.90999984741211,-0.015297476691172762
2103,2007-01-31,17.579999923706055,17.739999771118164,17.520000457763672,17.739999771118164,328124.0,-0.003965988461026804,1.7499940395298381,-0.3809519484471006,66.95159187696872,63.15251586537801,-0.6884169041730814,-1.0441923968924947,-1.4671873437669518,-2.439582050892195,15.34105118051695,0.2199993133544922,0.47605791238061457,0.9314997673034675,-0.0035999551728203016,1.8665994897797553,0.4639499060653236,1.3990496285416114,-1.270599250793456,83.49514922678361,20.947700137248333,0.4675498612381437,1,-0.5649995803833008,-0.9549999237060547,-1.6949994564056396,-2.22499942779541,-0.48999977111816406,2,-0.008532401546146096,1.0967701248081119,17.649999618530273,1.2666734483679176,16.930000305175778,-1.4999867546160164,17.040000915527347,-0.008532401546146096
2104,2007-02-01,17.75,17.850000381469727,17.549999237060547,17.75,406679.0,0.009670084017731284,2.0,-0.0,72.20630638705306,63.73779636778525,-0.8454235352011814,-1.1345327529960905,-1.6270990857012322,-2.574282256622471,16.946925434718267,0.3000011444091797,0.5306666256713157,1.0139998435974107,0.00947544346166751,2.0185242437331556,0.5117376435295391,1.5162620436652823,-1.4117873405456542,91.15041708442627,24.82981509914235,0.5022622000678725,2,-0.6849994659423828,-0.9899997711181641,-1.864999532699585,-2.3949995040893555,-0.870000839233402,3,-0.04169012795031912,1.7499940395298381,17.579999923706055,1.0967701248081119,17.649999618530273,1.2666734483679176,16.930000305175778,-0.04169012795031912
2105,2007-02-02,17.829999923706055,17.8799991607666,17.65999984741211,17.850000381469727,171188.0,0.004507037955270743,4.500119212245482,-100.0,70.42683919649407,64.8963309166125,-0.8554838913984923,-1.1340611728736896,-1.6932940381158303,-2.62119249441049,18.98044463600712,0.2199993133544922,0.49654940025402894,1.0059997558593743,-0.059386546254629025,2.0713860579733776,0.4733066048023744,1.5386929069163742,-1.4313157553710951,95.2830884668328,31.531173957624887,0.5326931510570012,2,-0.75,-1.0550003051757812,-1.9449994564056396,-2.47499942779541,-1.149999618530277,4,-0.040942206694333794,2.0,17.75,1.7499940395298381,17.579999923706055,1.0967701248081119,17.649999618530273,-0.040942206694333794
2106,2007-02-05,17.920000076293945,17.920000076293945,17.649999618530273,17.860000610351562,264280.0,0.005047681041671304,8.00009536828051,-2.999904634751097,74.07406753309735,66.94465801775466,-0.8148335966013427,-1.1465952676287934,-1.7607440740777918,-2.673411569517972,21.109652245856143,0.2700004577636719,0.46137220157655534,1.0094999313354478,-0.11824520722460008,2.1372450698954957,0.4456273620554221,1.5733725006154735,-1.4324370084130855,100.0,33.84099061225484,0.5638725692800242,2,-0.8199996948242188,-1.125,-2.0349996089935303,-2.564999580383301,-1.6599998474121094,0,-0.0719866579260715,4.500119212245482,17.829999923706055,2.0,17.75,1.7499940395298381,17.579999923706055,-0.0719866579260715
2107,2007-02-06,17.770000457763672,18.0,17.770000457763672,17.950000762939453,193921.0,-0.008370514391275341,-1.5555461365659307,-3.0000317894268367,63.602940403053616,67.2447333238888,-0.5099611915784656,-0.9334018271966897,-1.6010780843111903,-2.4872372485486345,22.51030059694893,0.22999954223632812,0.4640265431848931,0.789000320434571,-0.36970851497503787,1.9477091558441781,0.20964590272976835,1.3683547381393737,-1.1678424292097667,52.083383003918016,-10.064049552075303,0.5793544177048038,2,-0.4100008010864258,-0.9350004196166992,-1.9224998950958234,-2.4149999618530273,-1.6800003051757812,1,-0.06584130816849665,8.00009536828051,17.920000076293945,4.500119212245482,17.829999923706055,2.0,17.75,-0.06584130816849665
2108,2007-02-07,18.11000061035156,18.13999938964844,17.790000915527344,17.850000381469727,236064.0,0.019133378943687163,1.1875055879740573,-1.4444432670707217,66.88963722736538,67.52318487401828,-0.6818063039122784,-1.1919610029510643,-1.899214716137923,-2.7893570470126647,24.06822341588944,0.3699989318847692,0.5191253238731335,1.038500404357908,-0.17757212449709314,2.254572933212911,0.43046413993040744,1.6465366687854086,-1.3680583846530432,94.91546245110283,33.09830568482185,0.6080362644275014,2,-0.6800012588500941,-1.2050008773803675,-2.2750003337860054,-2.7550001144409144,-1.9600009918212855,2,-0.06791835494924836,-1.5555461365659307,17.770000457763672,8.00009536828051,17.920000076293945,4.500119212245482,17.829999923706055,-0.06791835494924836
2109,2007-02-08,17.75,18.13999938964844,17.719999313354492,18.13999938964844,450028.0,-0.019878553187115067,1.153849915880882,-1.499996332025123,65.35948853128505,67.61811316690593,-0.21246388604377486,-0.7640201618177116,-1.5032497196884052,-2.393344574829257,25.603618739278577,0.42000007629394887,0.5972768729869031,0.6104997634887681,-0.5971854868188089,1.8181850137963451,0.0066571383349796065,1.2143423886425566,-0.8402909146274915,20.408250649082575,-40.978536767521135,0.6038426251537885,2,-0.2700004577636683,-0.8450002670288086,-1.8974997997283936,-2.3949995040893555,-1.6599998474121094,3,-0.03718308999504838,1.1875055879740573,18.11000061035156,-1.5555461365659307,17.770000457763672,8.00009536828051,17.920000076293945,-0.03718308999504838
2110,2007-02-09,17.84000015258789,17.969999313354492,17.729999542236328,17.729999542236328,235403.0,0.005070431131712239,-3.3636079900124844,-0.28205328846981237,72.56942282857028,69.02245881808938,-0.19785700138405815,-0.7640281401164017,-1.5619457776246506,-2.447082604894483,27.55775088619352,0.23999977111816406,0.659473841202491,0.6184999465942376,-0.5423938447107055,1.7793937378991806,0.03805305094176603,1.198946842246709,-0.7826562307022691,38.775637307756405,-26.71886662134998,0.5804468956524723,2,-0.2200002670288086,-0.8350005149841309,-2.072499990463257,-2.484999656677246,-1.380001068115238,4,-0.053811714327930305,1.153849915880882,17.75,1.1875055879740573,18.11000061035156,-1.5555461365659307,17.770000457763672,-0.053811714327930305
2111,2007-02-12,17.799999237060547,17.989999771118164,17.649999618530273,17.75,281771.0,-0.0022422037659871608,-1.720001220703125,0.4545359966708281,74.11343848093969,69.5770813849808,-0.023991569612917374,-0.6544049945852528,-1.4901377723706801,-2.3700453446472025,29.142104892109572,0.3400001525878906,0.6875863250680823,0.5129990577697754,-0.6216436346519103,1.647641750191461,-0.05432228844106746,1.0803204039806182,-0.6127366590433887,30.612181346121435,-39.826170777795596,0.5673213462108422,2,0.030000686645507812,-0.7349996566772461,-2.0124988555908203,-2.4349989891052246,-1.289999008178711,0,-0.06292129100505084,-3.3636079900124844,17.84000015258789,1.153849915880882,17.75,1.1875055879740573,18.11000061035156,-0.06292129100505084
2112,2007-02-13,17.770000457763672,17.889999389648438,17.600000381469727,17.799999237060547,235590.0,-0.0016853247518356929,1.7619073569482289,-0.5999847409781033,71.9557213751767,70.13309577367058,0.027736187855833094,-0.5410988139039077,-1.4173861869930313,-2.2970604937238406,30.69756594703758,0.28999900817871094,0.710317062267773,0.4125002861022935,-0.652717534683628,1.477718106888215,-0.12010862429066549,0.9451091964952525,-0.46840946235075975,31.481553432350605,-42.611941206519404,0.5326089103929604,2,0.07499885559082031,-0.6400003433227504,-1.9450006484985352,-2.4050002098083496,-1.1300010681152344,1,-0.08497468711218403,-1.720001220703125,17.799999237060547,-3.3636079900124844,17.84000015258789,1.153849915880882,17.75,-0.08497468711218403
2113,2007-02-14,18.010000228881836,18.049999237060547,17.6299991607666,17.809999465942386,264023.0,0.013505895606958696,2.0000136239782016,-6.6669633774159545,70.9923669679354,69.99821361599084,-0.16187659953898503,-0.7419554946399032,-1.6116076059090467,-2.4920825280236514,30.8189313101909,0.4200000762939453,0.7713835793268693,0.6035000801086419,-0.4881190200325918,1.6951191802498755,0.05769053003802682,1.149309630179257,-0.6078002261606592,75.92603712272347,2.088594812004942,0.5458095500706163,2,-0.1400003433227539,-0.8500003814697266,-2.007500171661377,-2.6449999809265137,-1.389999389648434,2,-0.10660744319230642,1.7619073569482289,17.770000457763672,-1.720001220703125,17.799999237060547,-3.3636079900124844,17.84000015258789,-0.10660744319230642
2114,2007-02-15,17.829999923706055,18.07999992370605,17.65999984741211,18.040000915527344,283709.0,-0.009994464346931187,1.896562156758332,-1.0500009536706971,64.79398849447325,69.3723413157663,0.03426881958493766,-0.5317230591354942,-1.3918124239611416,-2.271686343335979,30.335079511464038,0.42000007629394176,0.7299722984774952,0.3869997978210442,-0.7102712879516133,1.4842708835937017,-0.16163574506528633,0.9356353407073748,-0.3392639945536047,47.91661699608234,-23.448702200533006,0.5486355428863292,2,0.039999961853027344,-0.6700000762939453,-1.8274998664855957,-2.4649996757507324,-0.9799995422363281,3,-0.09422323681236366,2.0000136239782016,18.010000228881836,1.7619073569482289,17.770000457763672,-1.720001220703125,17.799999237060547,-0.09422323681236366
2115,2007-02-16,17.920000076293945,17.979999542236328,17.760000228881836,17.90999984741211,96934.0,0.005047681041671304,2.3846266707748285,-0.04761991262568006,68.67924365338658,68.77291644024288,-0.04651364853152273,-0.5631752439033271,-1.443375179651234,-2.332332524509802,30.909107914203304,0.2199993133544922,0.7061092192224514,0.4214999198913567,-0.6530136561193451,1.4960134959020586,-0.11575686811399422,0.9587567078967076,-0.35135253188197524,66.66666666666717,-4.302233061155221,0.5372567880053514,2,-0.05000019073486328,-0.7600002288818359,-1.8975000381469727,-2.554999828338623,-1.2100009918212926,4,-0.10212053102203555,1.896562156758332,17.829999923706055,2.0000136239782016,18.010000228881836,1.7619073569482289,17.770000457763672,-0.10212053102203555
2116,2007-02-19,17.93000030517578,17.989999771118164,17.799999237060547,17.989999771118164,61981.0,0.0005580484843337175,5.333407508662619,-5.999809269502194,57.21651055579537,68.06331312388085,-0.06140338977183646,-0.4887598357345766,-1.4220888232629392,-2.3123032887629122,32.20288434171808,0.1900005340576172,0.6472715310738906,0.3620001792907708,-0.6279619611198726,1.3519623197014141,-0.13298089091455267,0.8569812494960942,-0.2927905393354351,68.75004967058518,0.5683951910250471,0.494981070205322,2,-0.06000041961669922,-0.7600002288818359,-1.9075002670288086,-2.4749999046325684,-1.3500003814697266,0,-0.08198556584958838,2.3846266707748285,17.920000076293945,1.896562156758332,17.829999923706055,2.0000136239782016,18.010000228881836,-0.08198556584958838
2117,2007-02-20,17.920000076293945,17.950000762939453,17.729999542236328,17.950000762939453,122272.0,-0.0005577372399123703,13.666412359336258,0.5000158947134183,59.04255211218454,67.19141477774964,-0.031165492495212277,-0.3817702594958021,-1.377694089058373,-2.270909170274276,34.15508793448001,0.220001220703125,0.5936125179113354,0.27799997329712056,-0.5676850360040895,1.1236849825983306,-0.14484253135348268,0.7008424779477238,-0.22245555559662833,64.44453863434121,-1.7257030550212278,0.42284250465060463,2,-0.05000019073486328,-0.7100000381469727,-1.8975000381469727,-2.4649996757507324,-1.5699996948242188,1,-0.07868302686434547,5.333407508662619,17.93000030517578,2.3846266707748285,17.920000076293945,1.896562156758332,17.829999923706055,-0.07868302686434547
2118,2007-02-21,17.920000076293945,17.989999771118164,17.770000457763672,17.850000381469727,115906.0,0.0,1.0952406902815621,-2.333269756500731,54.97075958163282,66.03711156112162,-0.06811433568762837,-0.291161531836174,-1.3454918921061854,-2.2323307001037307,36.1196639679399,0.2199993133544922,0.517103453609792,0.2109999656677246,-0.4782833348756128,0.900283266211062,-0.1336416846039441,0.5556416159393933,-0.1900005340576172,61.90480515529047,-1.0599406426246176,0.3446416502716679,2,-0.07999992370605469,-0.7100000381469727,-1.8975000381469727,-2.3249998092651367,-1.379999160766598,2,-0.07142860944173757,13.666412359336258,17.920000076293945,5.333407508662619,17.93000030517578,2.3846266707748285,17.920000076293945,-0.07142860944173757
2119,2007-02-22,18.1200008392334,18.32999992370605,17.770000457763672,17.889999389648438,218407.0,0.011160756812943928,-1.3829799322281366,3.28574931880109,57.92351435408697,64.40978839729013,-0.23480307414450508,-0.41725712451997765,-1.5112695904917395,-2.389803260499505,37.52679884527469,0.5599994659423793,0.5062095051322544,0.3505006790161147,-0.25021723065121293,0.9512185886834423,0.05014172418245266,0.6508596338497767,0.019998550415042615,65.00017484018056,5.870527309692349,0.3003589548336634,2,-0.1550006866455078,-0.8150005340576172,-1.7575008869171143,-2.2400007247924805,-1.470001220703125,3,-0.08278145311959362,1.0952406902815621,17.920000076293945,13.666412359336258,17.920000076293945,5.333407508662619,17.93000030517578,-0.08278145311959362
2120,2007-02-23,18.09000015258789,18.25,18.030000686645508,18.25,161868.0,-0.0016556669567338034,1.7499940395298381,-0.6956471261412922,54.80225562532398,62.26410141333283,-0.185072928649209,-0.3210186062021023,-1.4424979110053755,-2.321008856308378,38.863650155241416,0.2199993133544922,0.45124545582055475,0.2680000305175767,-0.24076952965297949,0.7767695906881329,0.013615250432298609,0.5223848106028548,-0.31999969482421875,60.0000635782477,5.790724650290336,0.2543847800852785,2,-0.125,-0.7849998474121094,-1.5425004959106445,-2.010000228881836,-1.3299999237060547,4,-0.0685461448678194,-1.3829799322281366,18.1200008392334,1.0952406902815621,17.920000076293945,13.666412359336258,17.920000076293945,-0.0685461448678194
2121,2007-02-26,17.940000534057614,18.149999618530273,17.899999618530273,18.049999237060547,148021.0,-0.008291852806248778,-1.631571550469307,0.6874925494123199,54.802255625323866,60.35816077446029,-0.014668184605458379,-0.09641593179245334,-1.2546709344229647,-2.1352486605732928,40.02723992254054,0.25,0.4223170068869244,0.06750040054321005,-0.2215183062685604,0.3565191073549805,-0.07700895286267695,0.21200975394909705,-0.17000007629394176,35.00014305105613,-18.673494164691064,0.1445093534058854,2,0.03999900817871449,-0.6350002288818324,-1.360000610351559,-1.7450008392333949,-0.8900012969970668,0,-0.06856195167050882,1.7499940395298381,18.09000015258789,-1.3829799322281366,18.1200008392334,1.0952406902815621,17.920000076293945,-0.06856195167050882
2122,2007-02-27,17.379999160766598,18.100000381469727,17.139999389648438,17.959999084472656,400066.0,-0.031215237269803797,1.2325539101641423,5.272788749978187,31.65828808580177,55.98770756533433,0.5410956842127881,0.46622409603167725,-0.6664380966280881,-1.5369512092992306,39.10404725453701,0.9600009918212891,0.34897488580686087,-0.4790009498596213,-0.8302938484480507,-0.1277080512711919,-0.6546473991538377,-0.3033545005654048,0.870000839233402,20.168038941950677,-27.12020423179071,0.17564644929421536,2,0.3550004959106481,-0.07499885559081676,-0.7849993705749476,-1.0699996948242152,0.3500003814697301,1,-0.046029877772747696,-1.631571550469307,17.940000534057614,1.7499940395298381,18.09000015258789,-1.3829799322281366,18.1200008392334,-0.046029877772747696
2123,2007-02-28,17.430000305175778,17.559999465942386,17.049999237060547,17.059999465942386,272736.0,0.0028769359507250236,-1.6153770913519327,-0.6379325653513471,40.47622291401276,53.28573361194984,0.44719699043642436,0.42626394391793454,-0.6822090113586512,-1.5500524633236843,38.15191691777638,0.5100002288818395,0.27246756503548397,-0.42149982452393076,-0.8029807510915425,-0.040018897956318966,-0.6122402878077366,-0.23075936124012486,0.7977996826171925,29.687567520850244,-20.133291967958606,0.19074046328380667,2,0.2599992752075231,-0.12499999999999645,-0.8350005149841273,-1.0800004005432093,0.2700004577636754,2,-0.06196212878925478,1.2325539101641423,17.379999160766598,-1.631571550469307,17.940000534057614,1.7499940395298381,18.09000015258789,-0.06196212878925478
2124,2007-03-01,17.010000228881836,17.379999160766598,16.729999542236328,17.219999313354492,308254.0,-0.024096389497435866,1.4528343985720238,-0.5675638058220506,29.353277264355143,48.916181790946354,0.8254530372604343,0.8305661237178477,-0.22409390950886632,-1.0966572074455794,37.26917250164316,0.7000007629394496,0.19460058209372377,-0.8044999122619636,-1.3399183685872522,-0.269081455936675,-1.072209140424608,-0.5367906840993193,1.1706877288818376,18.42109225792365,-31.44210688508478,0.26770922816264503,3,0.5199995040893555,0.5149993896484375,-0.41500043869018555,-0.6600003242492676,0.6000003814697266,3,-0.02763076466962422,-1.6153770913519327,17.430000305175778,1.2325539101641423,17.379999160766598,-1.631571550469307,17.940000534057614,-0.02763076466962422
2125,2007-03-02,17.100000381469727,17.25,16.899999618530273,17.149999618530273,169984.0,0.005291014190292431,1.8000030517578125,0.2380926430517711,33.009763572476814,46.22654323724429,0.6782264016150101,0.7199861893828441,-0.2796278266914811,-1.1549545408528719,36.28906411974868,0.35000038146972656,0.10087558850387524,-0.6779997825622566,-1.3012883585857935,-0.05471120653871964,-0.9896440705740233,-0.3663554945504899,0.9936462713623051,26.056395729151138,-25.157900730424,0.3116442880117676,3,0.42999935150146484,0.4249992370605469,-0.5000004768371582,-0.7500004768371582,0.5,4,-0.0263158335029684,1.4528343985720238,17.010000228881836,-1.6153770913519327,17.430000305175778,1.2325539101641423,17.379999160766598,-0.0263158335029684
2126,2007-03-05,16.629999160766598,16.879999160766598,16.450000762939453,16.600000381469727,226548.0,-0.027485450889956797,-1.6060665610875204,-0.5999847409780322,27.200026245057074,42.68848480756346,1.0554183102420787,1.1472064264839048,0.22363495353251395,-0.6610905148591044,35.548598853273184,0.6499996185302734,0.021975592875719485,-1.0835009574890186,-1.8861096375304314,-0.2808922774476059,-1.4848052975097268,-0.6821966174683105,1.3818286654296905,10.908996329797779,-41.03327940533462,0.4013043400207068,3,0.7600011825561559,0.7600011825561559,-0.009999275207515979,-0.27999925613402965,1.0100002288818395,0,0.007817262457952223,1.8000030517578125,17.100000381469727,1.4528343985720238,17.010000228881836,-1.6153770913519327,17.430000305175778,0.007817262457952223
2127,2007-03-06,16.600000381469727,16.879999160766598,16.549999237060547,16.639999389648438,213407.0,-0.0018038954185665146,-3.7142409503957206,-1.3333545269584488,19.214040722225647,38.715516045407114,0.9817227845207377,1.1436953215424595,0.2885220008318363,-0.6070014366555565,34.63078423339642,0.32999992370605113,-0.08410573880010475,-1.05499973297119,-1.9984650877698975,-0.11153437817248246,-1.5267324103705455,-0.5832670555718344,1.2868812796660158,13.513494936928502,-33.93286549730669,0.4717326773993545,3,0.7899999618530273,0.7899999618530273,0.01999950408935547,-0.2500004768371582,1.1299991607666016,1,0.027108364171674726,-1.6060665610875204,16.629999160766598,1.8000030517578125,17.100000381469727,1.4528343985720238,17.010000228881836,0.027108364171674726
2128,2007-03-07,16.879999160766598,16.969999313354492,16.530000686645508,16.969999313354492,197449.0,0.01686739595557052,8.777730682829652,2.25005960612283,30.125533697777314,35.626851528039374,0.601991594467929,0.8082632483135619,0.03932494005013609,-0.8608775084167952,33.31920992930094,0.4399986267089844,-0.14771365734072717,-0.7135008811950705,-1.6917978448511626,0.2647960824610216,-1.2026493630231165,-0.22435239936702445,0.8919320285134411,46.236466517769955,-1.1028873891575302,0.48914848182804593,3,0.47000122070312855,0.5100011825561559,-0.07999897003173473,-0.3499989509582484,0.7200012207031286,2,0.05035547533943885,-3.7142409503957206,16.600000381469727,-1.6060665610875204,16.629999160766598,1.8000030517578125,17.100000381469727,0.05035547533943885
2129,2007-03-08,17.09000015258789,17.229999542236328,16.84000015258789,17.0,240537.0,0.012440817669552295,1.1081108946006413,-0.9999999999999605,33.46616361377393,33.25617463786715,0.2576105567477036,0.5758032274540277,-0.13518713646863034,-1.041193713132209,31.94466653724869,0.3899993896484375,-0.21569032610671712,-0.4704998970031724,-1.470847038857137,0.5298472448507923,-0.9706734679301547,0.02967367392380993,0.5761766025849013,80.0,33.65525243659589,0.5001735709269826,3,0.21000003814697266,0.3000001907348633,-0.26999998092651367,-0.559999942779541,0.7000007629394531,3,0.0356934233414381,8.777730682829652,16.879999160766598,-3.7142409503957206,16.600000381469727,-1.6060665610875204,16.629999160766598,0.0356934233414381
2130,2007-03-09,16.879999160766598,17.25,16.559999465942386,17.200000762939453,382874.0,-0.012287945579069648,2.2857162319880304,-3.5555673292926264,30.62731951833547,30.570070625979543,0.3105840481608766,0.7485756061945565,0.10537047167436953,-0.7985956018673441,30.722979363648083,0.6900005340576136,-0.2851193744919662,-0.6325008392334013,-1.667893414354328,0.40289173588752547,-1.1501971267938664,-0.11480455167293613,0.688883515027527,53.749850988245505,9.816251697759036,0.5176962875604638,3,0.39500141143799183,0.5100011825561559,0.03250122070312855,-0.2999987602233851,1.1000003814697301,4,0.043246533523631614,1.1081108946006413,17.09000015258789,8.777730682829652,16.879999160766598,-3.7142409503957206,16.600000381469727,0.043246533523631614
2131,2007-03-12,16.680000305175778,16.979999542236328,16.530000686645508,16.84000015258789,371717.0,-0.011848274024543137,1.0454557276991234,0.4999970197826881,28.62071891173389,30.232562939972002,0.3498459617060661,0.9068599313409997,0.33423195064586864,-0.5658736424032789,29.824105507374103,0.4499988555908203,-0.39107318241635625,-0.776499748229984,-1.8661505399131357,0.3131510434531677,-1.321325144071558,-0.23167435238840994,0.7993718175899751,20.83330021960972,-19.658729610623922,0.5448253958415754,3,0.32499980926514027,0.7100000381469762,0.24749946594238637,-0.0850005149841273,0.8600006103515696,0,0.05515587886461093,2.2857162319880304,16.879999160766598,1.1081108946006413,17.09000015258789,8.777730682829652,16.879999160766598,0.05515587886461093
2132,2007-03-13,16.260000228881836,16.629999160766598,16.059999465942386,16.59000015258789,499927.0,-0.0251798602283968,1.780500286103746,2.0625014901174947,25.000028725099654,28.512985807870546,0.6641043663066846,1.2732125538023986,0.7781645243294477,-0.11621856640027772,29.430337170740916,0.6200008392333913,-0.5096812675866857,-1.120999813079834,-2.3226814259712825,0.0806817998116145,-1.7218406195255582,-0.5201590066341097,1.1370221850978126,16.80677925895507,-20.110153551108564,0.6008408064457249,3,0.45999908447265625,0.9349994659423828,0.6875,0.35500001907348633,1.4799995422363281,1,0.084870795900444,1.0454557276991234,16.680000305175778,2.2857162319880304,16.879999160766598,1.1081108946006413,17.09000015258789,0.084870795900444
2133,2007-03-14,16.09000015258789,16.319999694824222,15.529999732971193,15.989999771118164,609040.0,-0.010455109096000004,1.8214311259157543,-0.30303152905817415,19.14895220559461,27.37917191245271,0.6973722175789092,1.3618168932408494,0.9661018292482595,0.08290870600830402,28.95901828691379,0.7899999618530291,-0.6345307878494175,-1.1949998855590813,-2.4883759886063785,0.0983762174882159,-1.8416879370827282,-0.5483118340354345,1.173319966588032,32.55815887657176,-0.7731197852418248,0.6466880515236483,3,0.2999997138977051,0.8399996757507324,1.0074996948242188,0.565000057220459,1.5699996948242188,2,0.10192662362309934,1.780500286103746,16.260000228881836,1.0454557276991234,16.680000305175778,2.2857162319880304,16.879999160766598,0.10192662362309934
2134,2007-03-15,16.149999618530273,16.299999237060547,16.020000457763672,16.239999771118164,419427.0,0.0037289910113973423,1.6666666666666667,-0.8999980926586432,20.78313858662088,26.020658025135383,0.5616121991380005,1.2327040907836988,0.9296199070418538,0.05331972053555489,28.399870365565015,0.279998779296875,-0.6703864104404857,-1.0510004043579109,-2.411803906139248,0.30980309742342627,-1.7314021552485777,-0.3705986534672441,0.9053220543010809,36.04649937817111,5.837127102731724,0.6804017508906682,3,0.24000024795532227,0.7800002098083496,1.0174999237060547,0.5750002861022949,1.7000007629394531,3,0.0897833310952989,1.8214311259157543,16.09000015258789,1.780500286103746,16.260000228881836,1.0454557276991234,16.680000305175778,0.0897833310952989
2135,2007-03-16,16.09000015258789,16.149999618530273,15.770000457763672,16.079999923706055,442613.0,-0.0037151372978077024,4.846178675704623,-0.11111346585851736,21.362236049345412,25.37201467005631,0.5177203643744477,1.2106454821152965,1.010667953851648,0.1446475418075579,27.9295794123787,0.37999916076660156,-0.7446726483489243,-1.0194998741149917,-2.4221964469727766,0.3831966987427933,-1.7208481605438841,-0.3181515876860992,0.7822828874602443,38.62072367447467,8.644854185896435,0.7013482864288928,3,0.2999997138977051,0.8399996757507324,1.1024994850158691,0.6349997520446777,1.6100006103515625,4,0.10565573317698362,1.6666666666666667,16.149999618530273,1.8214311259157543,16.09000015258789,1.780500286103746,16.260000228881836,0.10565573317698362
2136,2007-03-19,16.459999084472653,16.5,16.030000686645508,16.030000686645508,372645.0,0.022995582869851816,-1.1860514631192807,42.99885561701281,34.8684148610113,27.111389574365827,0.13529910590385086,0.7640440332918281,0.6625824213028366,-0.19155345735788742,27.024561544564875,0.4699993133544922,-0.7531647180634735,-0.5760008811950712,-1.9514613435167654,0.799459581126623,-1.2637311123559165,0.1117293499657741,0.25120995872624974,84.54543957039543,51.12598175145432,0.6877302311608467,3,-0.069999217987057,0.47000074386597035,0.8525006771087682,0.26500082015991566,1.5000000000000036,0,0.09234511192637607,4.846178675704623,16.09000015258789,1.6666666666666667,16.149999618530273,1.8214311259157543,16.09000015258789,0.09234511192637607
2137,2007-03-20,16.510000228881836,16.670000076293945,16.34000015258789,16.489999771118164,236131.0,0.003037736767333765,-1.0625014901175405,0.04651286577982056,34.868414861011374,27.638376370280724,0.07955491966941963,0.6355795647210059,0.6300470516737633,-0.21063556852661947,26.274153403789256,0.3299999237060547,-0.7791237819068471,-0.4554997444152846,-1.7839178060070218,0.8729183171764525,-1.119708775211155,0.20870928638058572,-0.9800004959106428,85.9649298924105,49.92231407099388,0.6642090307958689,3,-0.12000036239624023,0.4199995994567871,0.9374995231628418,0.22999954223632812,1.25,1,0.062386473189968594,-1.1860514631192807,16.459999084472653,4.846178675704623,16.09000015258789,1.6666666666666667,16.149999618530273,0.062386473189968594
2138,2007-03-21,16.639999389648438,16.719999313354492,16.399999618530273,16.610000610351562,224920.0,0.007873964807049827,2.368442186841207,1.4999046347510967,43.27270734801368,28.72799234075181,-0.09841810015296204,0.4266433839612809,0.5213186932716667,-0.30657012998143074,25.33124935145674,0.31999969482421875,-0.7411670443218874,-0.26150054931640554,-1.5176650701092527,0.9946639714764416,-0.8895828097128273,0.36658171108001625,-1.08719964981079,91.57894525501283,51.10525459764176,0.6280822603964236,3,-0.2499995231628418,0.29000043869018555,0.8475003242492676,0.10000038146972656,1.3600006103515625,2,0.06610579458037869,-1.0625014901175405,16.510000228881836,-1.1860514631192807,16.459999084472653,4.846178675704623,16.09000015258789,0.06610579458037869
2139,2007-03-22,16.620000839233402,16.790000915527347,16.610000610351562,16.790000915527347,182982.0,-0.0012018360065251255,1.11764969875129,-5.6668997965412,41.04477293269476,29.8854871645695,-0.16997479394544968,0.34625657077194205,0.559892801196554,-0.2540338211870399,23.501367922429033,0.1800003051757848,-0.6829378823947998,-0.20649909973144176,-1.3282699262996935,0.9152717268368118,-0.7673845130155676,0.35438631355268413,-1.0205131164550814,83.3333333333334,39.340798989000035,0.5608854132841267,3,-0.3650012016296422,0.30999898910522106,0.8949990272521937,0.11999893188476207,1.5699996948242116,3,0.06257514775352302,2.368442186841207,16.639999389648438,-1.0625014901175405,16.510000228881836,-1.1860514631192807,16.459999084472653,0.06257514775352302
2140,2007-03-23,16.850000381469727,16.879999160766598,16.620000839233402,16.700000762939453,223820.0,0.013838720254055747,1.476207776637406,-0.8823503012487518,54.50823132123268,32.76187743229159,-0.4522344511993879,0.01960116420014657,0.3576495797386734,-0.45509699703694295,21.48066315666691,0.259998321533196,-0.6679265522609832,0.0855004310607903,-0.8664500319600918,1.0374508940816725,-0.390474800449649,0.5614756625712296,-1.179081867126465,96.47072551184394,46.29839779657,0.47597523151044074,3,-0.6450009346008301,0.07999944686889648,0.6649994850158691,-0.1100006103515625,1.9400005340576172,4,0.059347179665332206,1.11764969875129,16.620000839233402,2.368442186841207,16.639999389648438,-1.0625014901175405,16.510000228881836,0.059347179665332206
2141,2007-03-26,16.709999084472653,16.969999313354492,16.579999923706055,16.920000076293945,216403.0,-0.008308682126264899,1.5161294292095564,-1.4000101725519354,52.15683957236444,35.779300859765456,-0.34367100020561736,0.0661190482238041,0.5150036802735904,-0.2890747481038005,19.962467351417843,0.3899993896484375,-0.6819630578940234,0.006999206542964487,-0.767600118493398,0.781598531579327,-0.3803004559752168,0.39429886906114575,-0.9423541184155244,58.73006742334965,3.758686151362994,0.38729966251818165,3,-0.4599995613098109,0.22000074386597035,0.805000782012943,0.07000064849853871,2.610000610351566,0,0.05924606419558298,1.476207776637406,16.850000381469727,1.11764969875129,16.620000839233402,2.368442186841207,16.639999389648438,0.05924606419558298
2142,2007-03-27,16.579999923706055,16.809999465942386,16.34000015258789,16.809999465942386,117109.0,-0.007779722794084232,3.0869586850877258,1.0952307426817178,43.750009934116996,38.512751718490165,-0.18272142326805252,0.14030477137762176,0.6653937228778375,-0.13338672919391925,21.539003110315484,0.46999931335449574,-0.6729919142592422,-0.08299999237060618,-0.7900800613808343,0.624080076639622,-0.436540026875722,0.27054004213450966,-0.6921195229191905,38.0952525121026,-17.238258650984235,0.3535400345051141,3,-0.21000003814697266,0.34999990463256836,0.940000057220459,0.19999980926513672,2.3299999237060547,1,0.08323276038098659,1.5161294292095564,16.709999084472653,1.476207776637406,16.850000381469727,1.11764969875129,16.620000839233402,0.08323276038098659
2143,2007-03-28,16.350000381469727,16.569999694824222,16.229999542236328,16.559999465942386,174544.0,-0.013872107556977431,1.9565289502926766,0.9130413149121802,34.71072491182436,40.06026131017944,0.0983837900722051,0.30065986210548346,0.8919325383915826,0.11723324624890807,23.215769610453478,0.35000038146972656,-0.6444176020085166,-0.25899953842163015,-0.879047021150992,0.3610479443077299,-0.5690232797863111,0.05102420294305077,-0.3539080894260991,16.216334641843634,-34.51003133270871,0.3100237413646801,3,0.01999950408935547,0.5799994468688965,1.1899995803833008,0.42999935150146484,2.3500003814697266,2,0.0862385207654266,3.0869586850877258,16.579999923706055,1.5161294292095564,16.709999084472653,1.476207776637406,16.850000381469727,0.0862385207654266
2144,2007-03-29,16.540000915527347,16.739999771118164,16.399999618530273,16.399999618530273,109162.0,0.011620827499977171,-3.8571000395089987,-0.6666757493188067,42.916690839703875,42.45520073133038,-0.03405890545861112,0.07762251870586923,0.6983511030904594,-0.055622815717313756,23.937703157290166,0.3899993896484375,-0.5517483379332155,-0.0454990386962848,-0.6365007451771021,0.5455026677845343,-0.34099989193669344,0.25000181454412385,-0.44651792135263335,41.89209042897363,-8.102688851928178,0.29550085324040926,3,-0.0400009155273473,0.38999891281127574,0.9849991798400843,0.2399988174438441,2.3199996948242116,3,0.08827079828647655,1.9565289502926766,16.350000381469727,3.0869586850877258,16.579999923706055,1.5161294292095564,16.709999084472653,0.08827079828647655
2145,2007-03-30,16.649999618530273,16.719999313354492,16.5,16.680000305175778,105517.0,0.006650465351526247,3.0000346794749526,-0.21428863366981019,49.35063326570911,44.06433610963014,-0.06288049387627126,-0.0714826314817465,0.595324889590394,-0.15149546750903653,24.69865089006662,0.2199993133544922,-0.4140747540676273,0.08699970245361399,-0.4536468527350124,0.6276462576422404,-0.18332357514070097,0.35732298004792895,-0.46886499243758095,56.756784621610265,2.9463205683185265,0.27032327759431407,3,-0.05000019073486328,0.24000024795532227,0.9850006103515625,0.22500038146972656,2.2100009918212855,4,0.09249254959822517,-3.8571000395089987,16.540000915527347,1.9565289502926766,16.350000381469727,3.0869586850877258,16.579999923706055,0.09249254959822517
2146,2007-04-02,16.760000228881836,16.829999923706055,16.510000228881836,16.639999389648438,232198.0,0.006606643415723479,1.4615339471078017,-3.9999364231678713,62.500023841903435,47.13451488528481,-0.14064055646430518,-0.1804987875052717,0.5024229350390286,-0.2521754761484267,24.3487755976997,0.31999969482421875,-0.27529408815420453,0.19050025939941406,-0.3566250556693298,0.7376255744681579,-0.08306239813495608,0.4640629169337842,-0.4999791340629649,88.3333916133934,28.609459373661394,0.2735626575343712,4,-0.16000080108642578,0.07999944686889648,0.875,0.11499977111816406,2.309999465942383,0,0.12112175769229938,3.0000346794749526,16.649999618530273,-3.8571000395089987,16.540000915527347,1.9565289502926766,16.350000381469727,0.12112175769229938
2147,2007-04-03,17.049999237060547,17.049999237060547,16.709999084472653,16.709999084472653,433164.0,0.017303043211119196,1.0000000000000209,2.8333147897957858,72.64153998963559,50.39771851213169,-0.3866451864386846,-0.4585674415830354,0.236468738122511,-0.529795557260698,23.755616217853344,0.3400001525878942,-0.1209705256907938,0.4579993247985854,-0.12989940383419096,1.0458980534313618,0.16404996048219544,0.7519486891149754,-0.7189803203881127,100.0,35.31796681435172,0.29394936431638885,4,-0.4099998474121094,-0.2349991798400879,0.5925006866455078,-0.17499923706054688,2.0700016021728516,1,0.13313786271787675,1.4615339471078017,16.760000228881836,3.0000346794749526,16.649999618530273,-3.8571000395089987,16.540000915527347,0.13313786271787675
2148,2007-04-04,17.729999542236328,17.780000686645508,17.100000381469727,17.209999084472653,740663.0,0.03988271763072615,1.1935396542176828,1.5294124246878065,78.83215794540666,54.59631684687746,-1.0010389188218909,-1.129534609952966,-0.41560263019063015,-1.1946144641357677,23.729944379543277,0.7300014495849609,-0.02636245084128319,1.0954996109008803,0.3253058000063902,1.8656934217953705,0.7104027054536353,1.4805965163481254,-1.3127029871173193,96.3767314703988,26.912849997609385,0.3850969054472447,4,-0.7249994277954102,-1.0749993324279785,-0.20999956130981445,-0.8549995422363281,1.4300003051757812,2,0.06655388243890181,1.0000000000000209,17.049999237060547,1.4615339471078017,16.760000228881836,3.0000346794749526,16.649999618530273,0.06655388243890181
2149,2007-04-05,17.700000762939453,17.959999084472656,17.649999618530273,17.75,262947.0,-0.0016919785714269997,-3.1332841666242817,-0.0961522943183062,79.70486015802172,57.395942273187345,-0.8959500606742843,-1.108316933399756,-0.3680861797941475,-1.1540850607152962,24.673784630064215,0.3099994659423828,0.0714709389435022,1.0350008010864258,0.14921843046742822,1.9207831717054233,0.592109615776927,1.4778919863959246,-1.0919256294067345,82.19188461839938,8.461935394843337,0.4428911853094988,4,-0.6050014495849609,-0.9550013542175293,-0.2025008201599121,-0.8250007629394531,1.2999992370605469,3,0.05649717270599308,1.1935396542176828,17.729999542236328,1.0000000000000209,17.049999237060547,1.4615339471078017,16.760000228881836,0.05649717270599308
2150,2007-04-10,17.610000610351562,17.75,17.579999923706055,17.75,152372.0,-0.005084754164323746,1.42858310626703,2.800030518043793,73.66261701169068,59.78547309977915,-0.7675195107368182,-1.0127468396123618,-0.2654439534895836,-1.0562061430550358,24.95170496092393,0.1700000762939453,0.12990688199333533,0.9085005760192857,-0.06990369977952327,1.8869048518180946,0.4192984381198812,1.3977027139186902,-0.7856176446684522,75.86215514780649,3.3556992332122064,0.4892021378994042,4,-0.5150012969970703,-0.8650012016296387,-0.08250093460083008,-0.7350006103515625,1.510000228881836,1,0.07098239390549588,-3.1332841666242817,17.700000762939453,1.1935396542176828,17.729999542236328,1.0000000000000209,17.049999237060547,0.07098239390549588
2151,2007-04-11,17.600000381469727,17.690000534057614,17.530000686645508,17.530000686645508,248377.0,-0.0005678721485085081,-3.571444141689272,-0.5,72.80339269268653,63.01362673962022,-0.6906224000418959,-0.9805625086901557,-0.2391110112531365,-1.0383053131647983,25.130274586938427,0.15999984741210582,0.20223122303238839,0.8525003433227525,-0.204962014470901,1.9099627011164042,0.32376916442592574,1.3812315222195792,-0.5939188367802899,71.20010375976571,0.37969369557302457,0.528731178896826,4,-0.5050010681152344,-0.8550009727478027,-0.07250070571899414,-0.7250003814697266,1.7700004577636719,2,0.07159092054386718,1.42858310626703,17.610000610351562,-3.1332841666242817,17.700000762939453,1.1935396542176828,17.729999542236328,0.07159092054386718
2152,2007-04-12,17.639999389648438,17.75,17.489999771118164,17.600000381469727,460271.0,0.00227267086998606,1.0,0.57141689373297,71.7391737017565,67.12789882739045,-0.6307814357311443,-0.9611533462176212,-0.28518704999451217,-1.0673765030910118,24.430002008551295,0.26000022888183594,0.21956294396298404,0.823499393463134,-0.27915345312536033,1.9261522400516302,0.2721729701688851,1.374825816757383,-0.48129103859368527,62.79067704325031,-5.180687653376992,0.551326423294248,4,-0.46000003814697266,-0.8949999809265137,-0.2499990463256836,-0.7649993896484375,1.7000007629394531,3,0.08106577974231333,-3.571444141689272,17.600000381469727,1.42858310626703,17.610000610351562,-3.1332841666242817,17.700000762939453,0.08106577974231333
2153,2007-04-13,17.729999542236328,17.75,17.530000686645508,17.639999389648438,259182.0,0.005102049642966788,2.3845770122362744,2.250059606122741,73.41772355642898,70.51690246258212,-0.5637243175999593,-0.9718146467573625,-0.3780870740757649,-1.144377503739058,22.874855916790505,0.2199993133544922,0.26040727932716123,0.8314995765686035,-0.28747130150710376,1.9504704546443108,0.2720141375307499,1.3909850156064572,-0.4430846738347114,51.063855690603255,-14.34616252982206,0.5594854390378532,4,-0.5,-0.9850001335144043,-0.3399991989135742,-0.8549995422363281,1.8199996948242188,4,0.07839827032628044,1.0,17.639999389648438,-3.571444141689272,17.600000381469727,1.42858310626703,17.610000610351562,0.07839827032628044
2154,2007-04-16,17.600000381469727,17.729999542236328,17.5,17.540000915527347,166400.0,-0.007332158156965418,-2.2856773068486804,0.6666596024244085,66.51984821851693,72.4245930128941,-0.29899421336791576,-0.7669364771107077,-0.25803862452323756,-1.005356246466004,21.20297931904896,0.22999954223632812,0.33972170378361355,0.6290003776550286,-0.4735497884304216,1.7315505437404806,0.07772529461230349,1.1802754606977537,-0.20539203849674337,42.30788981403367,-18.38113445728669,0.5512750830427258,4,-0.36500072479248047,-0.8550009727478027,-0.23000001907348633,-0.7250003814697266,1.869998931884762,0,0.0886363313710401,2.3845770122362744,17.729999542236328,1.0,17.639999389648438,-3.571444141689272,17.600000381469727,0.0886363313710401
2155,2007-04-17,17.790000915527344,17.850000381469727,17.489999771118164,17.670000076293945,208033.0,0.0107954846556515,2.000007947293549,2.0000317894269553,73.2759428649415,73.62191734878724,-0.34674346768717257,-0.8675255711026537,-0.45856624032666815,-1.1838608753953856,19.195339073755175,0.3600006103515625,0.4782933830119127,0.7340008735656731,-0.34442700288141737,1.8124287500127618,0.19478693534212965,1.2732148117892166,-0.3049300539144113,83.3335099393888,21.471506607222096,0.5392139382235444,4,-0.4550018310546875,-1.04500150680542,-0.44500064849853516,-0.8750009536743164,1.6199989318847656,1,0.06801568421598869,-2.2856773068486804,17.600000381469727,2.3845770122362744,17.729999542236328,1.0,17.639999389648438,0.06801568421598869
2156,2007-04-18,17.979999542236328,18.0,17.65999984741211,17.8700008392334,361800.0,0.010680079647615415,3.5333468967358823,0.9166494476674879,79.41181420464608,74.37417003934394,-0.38608713961864183,-0.9884913334829406,-0.6600026115782143,-1.35746961863439,18.302208475565656,0.3400001525878906,0.5945949575128076,0.8479994773864732,-0.26718940139182834,1.9631883561647747,0.2904050379973242,1.4055939167756222,-0.48999977111816406,96.0783433749584,29.92075275481598,0.5575944393891501,4,-0.42999935150146484,-1.2149996757507324,-0.6474990844726562,-0.9799995422363281,1.9799995422363281,2,0.06340385572975826,2.000007947293549,17.790000915527344,-2.2856773068486804,17.600000381469727,2.3845770122362744,17.729999542236328,0.06340385572975826
2157,2007-04-19,17.540000915527347,17.940000534057614,17.5,17.940000534057614,415032.0,-0.02447155939439216,1.2000047683761508,-3.636403044857836,72.97303268348338,73.72315612135246,0.14609079252063495,-0.49262846240295843,-0.2319546975446123,-0.909221468956332,17.666359935382587,0.4799995422363281,0.6832873371734038,0.3565008163452177,-0.732569810662401,1.4455714433528364,-0.18803449715859344,0.9010361298490288,0.4599990844726527,9.804141562604713,-60.08182083396056,0.5445353135038098,4,0.20499897003173473,-0.7750010490417516,-0.34250068664551137,-0.5400009155273473,2.4899997711181605,3,0.10433294345418398,3.5333468967358823,17.979999542236328,2.000007947293549,17.790000915527344,-2.2856773068486804,17.600000381469727,0.10433294345418398
2158,2007-04-20,17.739999771118164,17.809999465942386,17.520000457763672,17.68000030517578,148683.0,0.011402442711035743,1.9000066757583463,-0.14999880790597028,73.07696539986577,72.98672337044626,-0.05849134255373656,-0.6387412648402595,-0.4527875575348048,-1.085832634414416,17.139300019744617,0.2899990081787145,0.7445824637624483,0.5014996528625488,-0.5830962473442654,1.586095553069363,-0.04079829724085826,1.043797602965956,0.26000022888183594,49.0195858437396,-23.399168028894856,0.542297950103408,4,0.005000114440917969,-0.9749999046325684,-0.7825002670288086,-0.7399997711181641,2.2299995422363246,4,0.0901916799387239,1.2000047683761508,17.540000915527347,3.5333468967358823,17.979999542236328,2.000007947293549,17.790000915527344,0.0901916799387239
2159,2007-04-23,17.65999984741211,17.739999771118164,17.34000015258789,17.700000762939453,218753.0,-0.004509578621094468,5.666719649044728,-0.6666878596178911,69.64985598370815,72.54086103400375,0.017028466034766154,-0.5026009353785561,-0.3833751250976256,-0.9839501504593926,16.581961745854045,0.39999961853027344,0.7603616618362139,0.36949977874756,-0.6896652383363495,1.4286647958314695,-0.16008272979439653,0.8990822872895166,0.33000015258788906,48.48481345548074,-24.84454921138326,0.5295825085419555,4,0.010000228881835938,-0.7749996185302734,-1.0,-0.7300000190734863,1.8800010681152344,0,0.1070214839172492,1.9000066757583463,17.739999771118164,1.2000047683761508,17.540000915527347,3.5333468967358823,17.979999542236328,0.1070214839172492
2160,2007-04-24,17.850000381469727,17.899999618530273,17.59000015258789,17.700000762939453,251334.0,0.010758807230989875,1.4800146485492596,-3.749904634751097,70.56608798295623,72.2922716218115,-0.1512538855566028,-0.647015547644294,-0.5848750365708142,-1.153934566284363,16.399774115948105,0.3099994659423828,0.6925033110840104,0.5095003128051765,-0.5565001472844457,1.5755007728947987,-0.023499917239636403,1.0425005428499894,0.11399962463378799,77.2727798167789,5.600026755931083,0.5330002300448115,4,-0.18000030517578125,-0.9650001525878906,-1.1900005340576172,-0.9200005531311035,1.75,1,0.09075624074308153,5.666719649044728,17.65999984741211,1.9000066757583463,17.739999771118164,1.2000047683761508,17.540000915527347,0.09075624074308153
2161,2007-04-25,17.700000762939453,17.860000610351562,17.559999465942386,17.780000686645508,193185.0,-0.008403339794098241,1.5000119209402942,-0.5333341810459926,62.94826590473878,71.31550408880952,0.016117457392599732,-0.4416903320104879,-0.44706535002166703,-0.9844281872581675,16.435619809930465,0.30000114440917613,0.618612410362303,0.3100006103515618,-0.7241936858878866,1.3441949065910102,-0.2070965377681624,0.827097758471286,0.23903924902343476,60.0000635782477,-7.755315047998984,0.5170971481197246,4,-0.030000686645507812,-0.6850004196166992,-1.0400009155273438,-0.7700009346008301,2.0699996948242188,2,0.09661011360254168,1.4800146485492596,17.850000381469727,5.666719649044728,17.65999984741211,1.9000066757583463,17.739999771118164,0.09661011360254168
2162,2007-04-26,17.959999084472656,17.969999313354492,17.6200008392334,17.65999984741211,298196.0,0.014689170074929647,1.1874925494122976,-3.749994039529838,55.502401077610216,69.3249127022741,-0.21648058442016804,-0.6250481971295514,-0.7155166320346673,-1.2179406763940648,16.076383696668444,0.34999847412109375,0.5846236829920777,0.5009989738464355,-0.48884187233492327,1.4908398200277944,0.00607855075575614,0.995919396937115,-0.6199989318847656,98.41265996772641,32.86171397105848,0.49492042309067863,4,-0.28999900817871094,-0.8449993133544922,-1.2999992370605469,-1.0299992561340332,1.5900001525878906,3,0.11135858028684997,1.5000119209402942,17.700000762939453,1.4800146485492596,17.850000381469727,5.666719649044728,17.65999984741211,0.11135858028684997
2163,2007-04-27,17.760000228881836,17.969999313354492,17.639999389648438,17.959999084472656,281430.0,-0.011135794308794189,2.0000086697935724,-0.6666645473850183,51.32742615962535,67.63686580684171,-0.013162808594231024,-0.33096844697761085,-0.5342061165181384,-0.9926694176489725,15.482655220777175,0.3299999237060547,0.549997983123955,0.23050012588500834,-0.6174440098231173,1.078444261593134,-0.19347194196905448,0.6544721937390712,-0.40740009307861413,66.66676758471817,3.0877409599603567,0.4239720678540624,4,-0.09000015258789062,-0.6450004577636719,-1.1000003814697266,-0.8300004005432129,1.7099990844726527,4,0.12781533944307788,1.1874925494122976,17.959999084472656,1.5000119209402942,17.700000762939453,1.4800146485492596,17.850000381469727,0.12781533944307788
2164,2007-04-30,18.0,18.0,17.75,17.799999237060547,146019.0,0.01351350045186761,1.4999904632932155,-1.000009536797734,58.09129977127573,65.94968324087885,-0.21283784562273667,-0.48062227598573415,-0.7846878868539058,-1.2081397096685471,15.402198475600889,0.25,0.5236388035585158,0.3974999427795396,-0.33533530356208274,1.130335189121162,0.031082319608728426,0.7639175659503508,-0.6350518806457544,100.0,36.40601056965285,0.36641762317081117,4,-0.3299999237060547,-0.8850002288818359,-1.3400001525878906,-1.070000171661377,0.9200000762939453,0,0.10944440629747154,2.0000086697935724,17.760000228881836,1.1874925494122976,17.959999084472656,1.5000119209402942,17.700000762939453,0.10944440629747154
2165,2007-05-02,18.190000534057614,18.5,17.229999542236328,18.030000686645508,357343.0,0.010555585225422881,2.2564165264681715,0.7999961853172685,61.389997216293935,63.94725913106194,-0.38010340621611505,-0.5790209766415018,-0.9860801312582446,-1.373853598410257,14.907610395048565,1.2700004577636719,0.4883707793540495,0.5105004310607875,-0.11699168680465633,1.1379925489262313,0.19675437212806557,0.8242464899935094,-0.19000053405761363,75.5906020311,12.42342293737375,0.3137460589327221,5,-0.3250007629394496,-0.8250007629394496,-1.5975008010864222,-1.2600007057189906,0.8500003814697301,2,0.07421662132126317,1.4999904632932155,18.0,2.0000086697935724,17.760000228881836,1.1874925494122976,17.959999084472656,0.07421662132126317
2166,2007-05-03,18.790000915527344,18.799999237060547,18.489999771118164,18.51000022888184,1131193.0,0.032985176682448936,1.0666815017325237,1.7500059604701785,68.25402784371099,63.422925259976125,-0.9533800626539133,-1.0742166997271134,-1.5910574251999918,-1.949823601204379,14.826711441754876,0.6099987030029332,0.5016590372714695,1.0090007781982422,0.35173657638735634,1.666264980009128,0.680368677292801,1.3376328791036833,-1.5600013732910156,99.36316410976612,34.65510857338718,0.3286321009054426,5,-0.7750015258789062,-1.2750015258789062,-2.222501277923584,-1.8600010871887207,0.1999988555908203,3,0.04310800566662176,2.2564165264681715,18.190000534057614,1.4999904632932155,18.0,2.0000086697935724,17.760000228881836,0.04310800566662176
2167,2007-05-04,19.31999969482422,19.3700008392334,18.65999984741211,18.65999984741211,551337.0,0.028206426475418933,-1.151518654451926,2.357136531767525,72.14489504247716,63.31936188693295,-1.3458651256058722,-1.5024652664802716,-2.119654711412096,-2.451188737722042,15.821159788695654,0.7100009918212891,0.4971749566417998,1.425499534606935,0.5514895003360465,2.2995095688778235,0.9884945174714908,1.8625045517423793,-2.0900001525878906,97.66349934089558,29.939484026187216,0.43700501713544393,5,-1.0199995040893555,-1.5199995040893555,-2.7300000190734863,-2.3899998664855957,-0.2099990844726598,4,0.02329196532337452,1.0666815017325237,18.790000915527344,2.2564165264681715,18.190000534057614,1.4999904632932155,18.0,0.02329196532337452
2168,2007-05-07,18.90999984741211,19.350000381469727,18.81999969482422,19.149999618530273,204817.0,-0.021221524528385327,-1.5238123350938462,-0.36363610091610554,66.9250873956563,63.01660982159386,-0.8408743035705761,-1.0535459228001045,-1.7129887092120732,-2.016085743293978,16.057964792513665,0.5300006866455078,0.4508396424850645,0.9564996719360366,-0.023624212864721272,1.9366235567367944,0.4664377295356559,1.4465616143364173,-1.5944002532958983,78.50463957817317,7.25312590405575,0.4900619424003792,5,-0.6099996566772461,-1.109999656677246,-2.259999990463257,-1.9800000190734863,0.17000007629394176,0,0.03384449470188766,-1.151518654451926,19.31999969482422,1.0666815017325237,18.790000915527344,2.2564165264681715,18.190000534057614,0.03384449470188766
2169,2007-05-08,18.700000762939453,19.059999465942386,18.61000061035156,18.93000030517578,247851.0,-0.011105186999850525,-1.1951171856827811,0.9583323399216397,61.69668091215589,62.03112014706048,-0.522816724974966,-0.8061181918339315,-1.5152800231421786,-1.7824287891009334,15.752577217056679,0.4499988555908274,0.44794398500349786,0.6965005874633796,-0.3300987671071738,1.723099942033933,0.18320091017810114,1.209800264748658,-1.302225119018555,68.69160419509491,-0.9890031236989358,0.513299677285277,5,-0.40000057220458984,-0.8150005340576172,-2.0500009059906006,-1.77000093460083,0.5,1,0.041176391390371325,-1.5238123350938462,18.90999984741211,-1.151518654451926,19.31999969482422,1.0666815017325237,18.790000915527344,0.041176391390371325
2170,2007-05-09,18.86000061035156,19.040000915527344,18.649999618530273,18.649999618530273,599241.0,0.008556141223758695,-2.7142805242459196,-0.9130496077488112,61.398998294254014,61.858979301451065,-0.5861180153902517,-0.9145595513008509,-1.68499729837281,-1.9155244649582137,15.62017195649707,0.3900012969970703,0.43770033826832844,0.7940004348754854,-0.28270806816915695,1.8707089379201278,0.25564618335316425,1.3323546863978066,-1.3833359586181615,42.04549887943364,-23.29233080706628,0.5383542515223204,5,-0.5600004196166957,-0.9250001907348597,-2.1450006961822474,-1.930000782012936,0.8400001525878942,2,0.0031813077412867763,-1.1951171856827811,18.700000762939453,-1.5238123350938462,18.90999984741211,-1.151518654451926,19.31999969482422,0.0031813077412867763
2171,2007-05-10,18.86000061035156,19.09000015258789,18.86000061035156,19.0,369100.0,0.0,-2.2857220708445705,-0.6666606116202678,69.2982730100799,63.39185396061436,-0.4517770140335138,-0.8593846099421221,-1.6900794026353196,-1.8883471569400108,15.658280191168913,0.22999954223633168,0.450118276015143,0.7310004234313929,-0.3778711277877953,1.8398719746505812,0.17656464782179881,1.285436199040987,-1.3076025111181622,32.89472693551893,-37.83736915124631,0.5544357756095948,5,-0.5600004196166957,-0.9200000762939418,-2.115000963211056,-1.930000782012936,0.9200000762939489,3,0.00954402435580981,-2.7142805242459196,18.86000061035156,-1.1951171856827811,18.700000762939453,-1.5238123350938462,18.90999984741211,0.00954402435580981
2172,2007-05-11,19.06999969482422,19.06999969482422,18.56999969482422,18.600000381469727,502266.0,0.011134627660478458,1.1276626828723901,-3.357152588555773,69.38778460828391,65.39856045490976,-0.5450857599011663,-1.008463091610011,-1.8847718855546454,-2.071587945583577,15.275046969722522,0.5,0.4539211887862997,0.8694994926452644,-0.28987373246558334,2.028872717756112,0.2898128800898405,1.4491861052006882,-1.444897485990822,64.10250767218085,-8.988758951066927,0.5796866125554235,5,-0.7699995040893555,-1.0299997329711914,-2.3500001430511475,-2.1399998664855957,0.6800003051757812,4,-0.0041950668582216855,-2.2857220708445705,18.86000061035156,-2.7142805242459196,18.86000061035156,-1.1951171856827811,18.700000762939453,-0.0041950668582216855
2173,2007-05-14,19.1200008392334,19.239999771118164,18.959999084472656,19.09000015258789,247668.0,0.002621979297815713,1.0740902957819112,0.06383134143619504,71.47062931923838,66.88515262690561,-0.4267616690035183,-1.0002740484111285,-1.9201817547264284,-2.091873318226618,15.014440187361972,0.2800006866455078,0.5043272089707216,0.8500005722045891,-0.3563161512402786,2.056317295649457,0.2468422104821535,1.4531589339270248,-1.425102685184001,82.08971369846245,5.642755935580325,0.603158361722434,5,-0.8200006484985352,-0.8850002288818359,-2.39250111579895,-2.1900010108947754,0.37999916076660156,0,-0.0005230245001516254,1.1276626828723901,19.06999969482422,-2.2857220708445705,18.86000061035156,-2.7142805242459196,18.86000061035156,-0.0005230245001516254
2174,2007-05-15,19.15999984741211,19.280000686645508,19.0,19.059999465942386,284541.0,0.002091998243882731,-1.5454687323894818,3.333269756500613,70.15387342107935,67.85891664965953,-0.3183929125917757,-0.9669874028565566,-1.9312839258901136,-2.097630494793318,14.866626015407968,0.2800006866455078,0.5706501950825427,0.8119996070861824,-0.41349446442727,2.0374936785996347,0.19925257132945617,1.4247466428429085,-1.3980975859553517,83.09849695764886,6.476916734164732,0.6127470357567256,5,-0.22999954223632812,-0.8599996566772461,-2.3299996852874756,-2.2300000190734863,0.7199993133544922,1,-0.00417536139578123,1.0740902957819112,19.1200008392334,1.1276626828723901,19.06999969482422,-2.2857220708445705,18.86000061035156,-0.00417536139578123
2175,2007-05-16,19.0,19.09000015258789,18.709999084472656,18.989999771118164,460772.0,-0.008350722791562015,3.0,0.10000190734136044,69.93867220227759,68.04609935616695,-0.03510299541311568,-0.7501501330557012,-1.746552081306092,-1.9066859937399379,14.149785521373792,0.4500007629394531,0.668240514258116,0.5914998054504395,-0.6374711134520048,1.8204707243528837,-0.02298565400078445,1.2059852649016634,-1.1737737954321759,60.56333866136549,-17.410549714703976,0.6144854594512225,5,-0.029999732971191406,-0.6999998092651367,-2.080000638961792,-2.070000171661377,1.1499996185302734,2,0.01052635594418172,-1.5454687323894818,19.15999984741211,1.0740902957819112,19.1200008392334,1.1276626828723901,19.06999969482422,0.01052635594418172
2176,2007-05-17,19.1200008392334,19.200000762939453,18.950000762939453,18.959999084472656,177561.0,0.006315833643863122,-1.7778025028875397,15.999809269502194,68.58978943951406,67.65108762250438,-0.11551861520813134,-0.8225378433678259,-1.8247647206563364,-1.9929738431929493,13.162069228459691,0.25,0.7404665728684066,0.6545005798339858,-0.5963429610705688,1.9053441207385404,0.02907880938170848,1.279922350286263,-1.2320236492789505,77.46484170371663,1.9905498180203125,0.6254217704522778,5,-0.16000080108642578,-0.8200006484985352,-2.2000014781951904,-2.1900010108947754,1.25,3,0.030334722711722995,3.0,19.0,-1.5454687323894818,19.15999984741211,1.0740902957819112,19.1200008392334,0.030334722711722995
2177,2007-05-18,19.3700008392334,19.399999618530273,18.979999542236328,19.200000762939453,348527.0,0.013075313233617214,2.6522121325206287,1.062488824251672,75.39434606183423,68.59211636319081,-0.3997142930445463,-0.9785817400310464,-2.028242818493794,-2.206826169338008,12.821781838341536,0.4200000762939453,0.8010362959320965,0.8130005836486802,-0.42039632651718506,2.0463974938145455,0.19630212856574758,1.4296990387316129,-1.4227427033077937,95.6523541916027,18.276456791883774,0.6166984550829321,5,-0.38500118255615234,-1.0550012588500977,-2.4500014781951904,-2.4400010108947754,0.779998779296875,4,0.0211667439157599,-1.7778025028875397,19.1200008392334,3.0,19.0,-1.5454687323894818,19.15999984741211,0.0211667439157599
2178,2007-05-21,19.34000015258789,19.51000022888184,19.149999618530273,19.25,187135.0,-0.0015488221654973433,-1.4827549919760314,0.529412424687812,72.63514471367853,69.80750123002666,-0.33783000276810426,-0.8670195752280492,-1.9601362379969132,-2.1444770702230684,12.55206130319614,0.36000061035156605,0.7864628111991152,0.7029998779296882,-0.5147306852673772,1.9207304411267536,0.0941345963311555,1.311865159528221,-1.3055775277060064,78.75002086159549,4.060938787154498,0.6088652815985321,5,-0.3000001907348633,-0.9700002670288086,-2.3775007724761963,-2.4100003242492676,0.46999931335449574,0,0.021199578292518728,2.6522121325206287,19.3700008392334,-1.7778025028875397,19.1200008392334,3.0,19.0,0.021199578292518728
2179,2007-05-22,19.549999237060547,19.63999938964844,19.149999618530273,19.350000381469727,333000.0,0.010858277291407203,1.5789518594180272,2.2222057389903784,72.81878829501463,71.07636678566674,-0.46329772672634917,-0.9783238516318917,-2.1355735553306836,-2.3197798398406846,12.959670749256633,0.4899997711181676,0.7089436820045911,0.8184989929199205,-0.3730549749768777,2.0100529608167186,0.22272200897152317,1.4142759768683177,-1.3975304038586671,90.32256741347169,15.097007679121788,0.5957769839483985,5,-0.44499969482421875,-1.114999771118164,-2.562499761581421,-2.619999408721924,0.07999992370605469,1,-0.00255750583180403,-1.4827549919760314,19.34000015258789,2.6522121325206287,19.3700008392334,-1.7778025028875397,19.1200008392334,-0.00255750583180403
2180,2007-05-23,19.46999931335449,19.690000534057614,19.450000762939453,19.600000381469727,243510.0,-0.00409206786844285,-1.823557131316716,-0.6500090599578651,63.82112150677604,70.46779439641074,-0.32147657802403273,-0.8123863132802285,-2.014458886415394,-2.206793258827819,13.021984600855038,0.2399997711181605,0.6759012759033354,0.6574991226196261,-0.5015543131247036,1.8165525583639557,0.07797240474746303,1.237025840491789,-1.1687774245079545,70.27009611493568,-1.8236402962188833,0.5795267178721641,5,-0.33999919891357067,-1.009999275207516,-2.4799997806549037,-2.5399994850158656,0.3900012969970703,2,0.021058030912763925,1.5789518594180272,19.549999237060547,-1.4827549919760314,19.34000015258789,2.6522121325206287,19.3700008392334,0.021058030912763925
2181,2007-05-24,19.40999984741211,19.600000381469727,19.209999084472656,19.270000457763672,273762.0,-0.0030816367775229336,-1.9999853282079874,-1.0769095337304204,52.26131279400996,68.56485308371364,-0.19585097410008245,-0.6510912519260756,-1.9067466299931226,-2.113821142486003,12.925392447680611,0.3900012969970703,0.6841085820732609,0.5119997024536147,-0.5497088646821986,1.573708269589428,-0.01885458111429017,1.0428539860215196,-0.9421245211402471,60.563338661365805,-7.953295722249791,0.530854283567906,5,-0.21000003814697266,-0.9499998092651367,-2.3700006008148193,-2.4800000190734863,0.4799995422363317,3,0.03812466650878554,-1.823557131316716,19.46999931335449,1.5789518594180272,19.549999237060547,-1.4827549919760314,19.34000015258789,0.03812466650878554
2182,2007-05-25,19.959999084472656,20.049999237060547,19.3799991607666,19.46999931335449,356455.0,0.028335870241332106,1.0,3.500013623978227,74.64790119742248,68.91788329240076,-0.677582325175976,-1.099968979834415,-2.388118373684115,-2.627634115839303,12.883709556033358,0.6700000762939453,0.6996552077790348,0.9619989395141602,-0.10445755357254072,2.028455432600861,0.42877069297080794,1.4952271860575124,-1.3454687332665038,89.99997880722843,21.80711471938956,0.5332282465433507,5,-0.5799999237060547,-1.3199996948242188,-2.8024990558624268,-3.029999256134033,0.10000038146973012,4,0.020541171020378002,-1.9999853282079874,19.40999984741211,-1.823557131316716,19.46999931335449,1.5789518594180272,19.549999237060547,0.020541171020378002
2183,2007-05-28,20.030000686645508,20.15999984741211,19.84000015258789,19.950000762939453,128197.0,0.0035070944581008234,-1.1333231608460965,0.1632652266826509,83.41708735370203,70.39157372935884,-0.6760158943037986,-1.044753235639618,-2.3817836584601935,-2.6629104193826265,12.913885470659581,0.31999969482421875,0.6941544974624669,0.9185005187988295,-0.07379094063883684,1.910791978236496,0.42235478907999635,1.4146462485176627,-1.2145046914197408,87.1287988805188,18.214192058537222,0.4961457297188333,5,-0.595001220703125,-1.335000991821289,-2.775000810623169,-3.1000008583068848,0.1399993896484375,0,0.00599095994863208,1.0,19.959999084472656,-1.9999853282079874,19.40999984741211,-1.823557131316716,19.46999931335449,0.00599095994863208
2184,2007-05-29,19.96999931335449,20.100000381469727,19.81999969482422,20.100000381469727,168191.0,-0.002995575198907696,3.3076674785058247,-1.6250149011754491,79.36502490147885,71.4389462514923,-0.5465036985720353,-0.8744296509687608,-2.2465035575217094,-2.565944723354928,12.8423895198165,0.2800006866455078,0.6742834317764448,0.7599991798400829,-0.15589490875429846,1.6758932684344643,0.302052135542894,1.2179462241372718,-0.9393827017789071,79.99995984532381,7.369066405066704,0.45794704429718996,5,-0.4149990081787074,-1.2749996185302699,-2.7149994373321498,-3.0399994850158656,0.5700016021728551,1,-0.008012010661668123,-1.1333231608460965,20.030000686645508,1.0,19.959999084472656,-1.9999853282079874,19.40999984741211,-0.008012010661668123
2185,2007-05-30,19.540000915527344,19.950000762939453,19.3799991607666,19.850000381469727,344643.0,-0.02153221895904589,1.2352993975024964,2.384591684028222,64.65518091861874,71.00176752694838,-0.03559382223782137,-0.3563786347818123,-1.742736708659372,-2.102224848930028,13.493181171019195,0.5900001525878871,0.6338252635267629,0.2625007629394531,-0.5271654815446745,1.0521670074235807,-0.1323323593026089,0.6573338851815151,-0.3286829862179168,34.737006950774386,-41.14725329139232,0.39483312224206296,5,0.029998779296875,-0.845001220703125,-2.262500762939453,-2.6100010871887207,0.8799991607666016,2,0.004605846521109402,3.3076674785058247,19.96999931335449,-1.1333231608460965,20.030000686645508,1.0,19.959999084472656,0.004605846521109402
2186,2007-05-31,19.600000381469727,19.959999084472656,19.56999969482422,19.75,457731.0,0.003070596884911403,-2.7142623591066384,0.48387057079044354,62.21199695878985,69.53706207105456,-0.02273592474782049,-0.37163761269501094,-1.738677575245081,-2.1297276684634454,13.898568938569833,0.4199981689453125,0.6018944809744085,0.2820002555847161,-0.48515671438493513,1.0491572255543673,-0.10157822940010774,0.6655787405695399,-0.2368933452638693,28.20525987602245,-47.13817923547151,0.38357848498482483,5,0.054999351501464844,-0.9050006866455078,-2.322500228881836,-2.6700005531311035,0.8400001525878871,3,0.013265317541913957,1.2352993975024964,19.540000915527344,3.3076674785058247,19.96999931335449,-1.1333231608460965,20.030000686645508,0.013265317541913957
2187,2007-06-01,19.770000457763672,19.940000534057614,19.15999984741211,19.940000534057614,420107.0,0.00867347311149369,8.176474548127214,1.133336724183947,64.19213755571084,68.59895016461371,-0.14530999169947023,-0.5335516647815801,-1.8429348198408775,-2.268627060326441,12.965262310875111,0.7800006866455043,0.5889512274178976,0.42950029373168874,-0.36385260393637964,1.2228531913997571,0.03282384489765633,0.8261767425657212,0.3899993896484375,61.00006103515625,-12.9327609134032,0.39667644883403336,6,-0.11500072479248047,-1.0750007629394531,-2.4275002479553223,-2.840000629425049,0.6099987030029297,4,0.006069748563796606,-2.7142623591066384,19.600000381469727,1.2352993975024964,19.540000915527344,3.3076674785058247,19.96999931335449,0.006069748563796606
2188,2007-06-04,19.549999237060547,19.770000457763672,19.530000686645508,19.770000457763672,198682.0,-0.011128033161816653,1.1818039950062422,1.2941242468781475,57.894720585146466,66.9407204190728,0.12025873383959862,-0.2773655722344621,-1.5625826287603388,-2.0175306604163694,11.981518633300603,0.23999977111816406,0.5733738616962221,0.1774991035461433,-0.5940708986243521,0.9490691057166387,-0.20828589753910265,0.5632841046313892,0.5900006103515629,41.48927319912911,-29.991836433960735,0.3857850010852471,6,0.1100006103515625,-0.8549995422363281,-2.157499313354492,-2.619999408721924,1.1400012969970668,0,0.026086969247294922,8.176474548127214,19.770000457763672,-2.7142623591066384,19.600000381469727,1.2352993975024964,19.540000915527344,0.026086969247294922
2189,2007-06-05,19.46999931335449,19.6299991607666,19.25,19.36000061035156,359044.0,-0.00409206786844285,-1.3030257492125457,-0.4999913302815924,59.832616282363965,66.49755317191591,0.2097776355483667,-0.14411013007480022,-1.421272322816808,-1.9080221145775873,11.791235755740697,0.37999916076660156,0.5099099424883775,0.058999252319331674,-0.6451803109722611,0.7631788156109245,-0.29309052932646296,0.4110890339651263,0.6504005340576207,38.74997019764875,-32.70302572804695,0.35208978164579596,6,0.19000053405762074,-0.7749996185302699,-2.077499389648434,-2.5399994850158656,0.9500007629394567,1,0.03595278827048154,1.1818039950062422,19.549999237060547,8.176474548127214,19.770000457763672,-2.7142623591066384,19.600000381469727,0.03595278827048154
2190,2007-06-06,18.920000076293945,19.36000061035156,18.8700008392334,19.299999237060547,273234.0,-0.028248549381473143,-1.0416757729766957,-3.454578557680637,46.45388679817004,65.85228361682258,0.752710458438802,0.4328047122962211,-0.8225043625349358,-1.328379160426838,11.851377391985512,0.5999984741210902,0.4505196256103794,-0.4939999580383301,-1.1887437829975163,0.2007438669208561,-0.841371870517925,-0.1466280455587352,1.181191771118165,4.587093353491766,-63.37469678968749,0.34737191247959365,6,0.5950002670288086,-0.22500038146972656,-1.5275001525878906,-1.9900002479553223,1.6900005340576136,2,0.08562372265860607,-1.3030257492125457,19.46999931335449,1.1818039950062422,19.549999237060547,8.176474548127214,19.770000457763672,0.08562372265860607
2191,2007-06-07,19.040000915527344,19.290000915527344,18.920000076293945,18.979999542236328,240035.0,0.006342539045956608,-3.1111134658585176,-0.15789869948652055,43.866173639596276,62.432091665953,0.642244737399082,0.34465090223262607,-0.8868232021177889,-1.4223679919662366,11.800405524645182,0.37000083923339844,0.37405385572624184,-0.38299913406372,-1.0517005684427332,0.2857023003152932,-0.7173498512532284,-0.04864841687421162,1.0119432915576176,15.887862128958247,-46.56482933098124,0.33435071718950726,6,0.47499942779541016,0.28499889373779297,-1.4250011444091797,-2.025001049041748,1.6099987030029297,3,0.07247894403414645,-1.0416757729766957,18.920000076293945,-1.3030257492125457,19.46999931335449,1.1818039950062422,19.549999237060547,0.07247894403414645
2192,2007-06-08,18.989999771118164,19.07999992370605,18.59000015258789,18.84000015258789,207720.0,-0.002626110399417181,1.9696962691096571,2.499936423167398,43.54243074954551,58.001574265491165,0.6036632320180324,0.40933834270157377,-0.7763821308263772,-1.3443057991051326,12.809213026546413,0.4899997711181605,0.3415753395608334,-0.42900028228759624,-1.1074780879859674,0.2494775234107749,-0.7682391851367818,-0.08976137943841067,1.014666701252736,33.89826398991369,-25.398529506896587,0.33923890284918506,6,0.35500049591064453,0.375,-1.2250003814697266,-1.825000286102295,1.5799999237060547,4,0.07635601792606406,-3.1111134658585176,19.040000915527344,-1.0416757729766957,18.920000076293945,-1.3030257492125457,19.46999931335449,0.07635601792606406
2193,2007-06-11,19.11000061035156,19.450000762939453,19.01000022888184,19.200000762939453,223867.0,0.006319159593456414,-2.034476861961061,-0.6000025431380016,41.603088445556104,53.805803548166416,0.37932660089056824,0.3041434930251832,-0.8258877754827445,-1.445960900416683,13.10752983870756,0.46000099182128906,0.35238835286784465,-0.3084994316101124,-0.987919115322196,0.3709202521019712,-0.6482092734661542,0.03121041024592941,0.8097858828323616,50.000091699540604,-5.150232080163207,0.33970984185604236,6,0.1649990081787145,0.2549991607666051,-1.0600004196166957,-1.660000324249264,1.3599987030029297,0,0.0664572741942826,1.9696962691096571,18.989999771118164,-3.1111134658585176,19.040000915527344,-1.0416757729766957,18.920000076293945,0.0664572741942826
2194,2007-06-12,19.07999992370605,19.170000076293945,18.959999084472656,19.01000022888184,195392.0,-0.0015698945937896447,-1.470571075956468,-0.7777730682828556,42.412473597729566,51.33439162362317,0.301511540956767,0.34556055541276365,-0.7304122688853418,-1.3987203743616057,13.35951723291692,0.21000099182128906,0.258364088047756,-0.33450012207031676,-1.0212303972470593,0.3522301531064258,-0.677865259658688,0.00886501551805452,0.7599993890421075,56.976677134897834,3.584452648320074,0.3433651375883714,6,0.1949996948242223,0.2849998474121129,-1.0299997329711879,-1.6299996376037562,1.409999847412113,1,0.08438158368917015,-2.034476861961061,19.11000061035156,1.9696962691096571,18.989999771118164,-3.1111134658585176,19.040000915527344,0.08438158368917015
2195,2007-06-13,19.200000762939453,19.3700008392334,19.0,19.0,149800.0,0.006289352186228614,-2.699994277975929,2.85716621253435,46.00762938036667,49.533906337131704,0.1432768468261152,0.254352300019967,-0.7857400484877246,-1.495978065156912,14.265521781884107,0.37000083923339844,0.13616584715694913,-0.22449932098388814,-0.8913524770188772,0.44235383505110093,-0.5579258990013827,0.1089272570336064,0.5649986001990897,70.93025318926209,17.68317727143267,0.3334265780174949,6,0.06499958038330078,0.16499900817871094,-1.1075005531311035,-1.7500004768371582,1.779998779296875,2,0.06354162837896227,-1.470571075956468,19.07999992370605,-2.034476861961061,19.11000061035156,1.9696962691096571,18.989999771118164,0.06354162837896227
2196,2007-06-14,19.700000762939453,19.700000762939453,19.290000915527344,19.290000915527344,372193.0,0.02604166563186383,1.0,2.049991416963894,44.96128386460516,47.39714481589774,-0.381125801221728,-0.21077413308406534,-1.217469717779224,-1.9657854411667124,14.668133446243004,0.5,0.03581771378926035,0.24650068283080984,-0.4150212011509744,0.9080225668125941,-0.08426025916008228,0.577261624821702,-1.1100006103515625,100.0,49.27855886305091,0.3307609419908928,6,-0.5200004577636719,-0.33500099182128906,-1.5825004577636719,-2.250000476837158,1.379999160766598,3,0.04619288386648379,-2.699994277975929,19.200000762939453,-1.470571075956468,19.07999992370605,-2.034476861961061,19.11000061035156,0.04619288386648379
2197,2007-06-15,19.780000686645508,19.90999984741211,19.450000762939453,19.520000457763672,240699.0,0.004060909675524194,-1.2999976158119353,0.634147135719536,45.17375256644781,45.98370392493123,-0.5135648448080801,-0.2724517248129388,-1.2362110834910212,-2.0132243027837333,14.692025850468607,0.45999908447265625,-0.008390900843288307,0.30600061416625834,-0.3698814595225066,0.9818826878550233,-0.03194042267812591,0.6439416510106426,-1.1678005218505874,86.31588880367175,38.53912404046294,0.33794103684438304,6,-0.5300006866455078,-0.41500091552734375,-1.6600003242492676,-2.330000400543213,1.289999008178711,4,0.04398376651584979,1.0,19.700000762939453,-2.699994277975929,19.200000762939453,-1.470571075956468,19.07999992370605,0.04398376651584979
2198,2007-06-18,19.75,20.0,19.46999931335449,19.780000686645508,184377.0,-0.0015167181801850615,1.2553253657447954,-0.1153871547518615,45.703143917465624,44.41376255105364,-0.5053539182831486,-0.2215172702180901,-1.1659592268735324,-1.9527418313206866,14.528142052709983,0.5300006866455114,-0.0507450017194877,0.2554999351501479,-0.42809639556625,0.9390962658665458,-0.08629823020805105,0.5972981005083469,-1.0858878479003913,75.96155962293219,30.928151444359216,0.34179816535819807,6,-0.4549999237060547,-0.375,-1.5799999237060547,-2.299999713897705,1.0400009155273438,0,0.04151897188983389,-1.2999976158119353,19.780000686645508,1.0,19.700000762939453,-2.699994277975929,19.200000762939453,0.04151897188983389
2199,2007-06-19,19.5,19.799999237060547,19.36000061035156,19.780000686645508,274283.0,-0.012658227848101222,1.7500104308849784,9.333142602835526,49.15964635584962,44.714402501906925,-0.28010703530097203,0.02587128693606644,-0.8768160885338787,-1.6786734850674883,13.970493312230026,0.4399986267089879,-0.1232815519828705,0.007999897003173828,-0.6751073729868224,0.6911071669931701,-0.3335537379918243,0.34955353199817196,-0.7557345770263666,50.0,3.512803382781854,0.3415536349949973,6,-0.2049999237060547,-0.125,-1.232499599456787,-2.049999713897705,1.5499992370605469,1,0.049743554530999434,1.2553253657447954,19.75,-1.2999976158119353,19.780000686645508,1.0,19.700000762939453,0.049743554530999434
2200,2007-06-20,19.8799991607666,19.8799991607666,19.459999084472656,19.68000030517578,401357.0,0.01948713644956923,3.2000247956741084,-0.7142798754776875,55.1851537885531,45.972066962902126,-0.5694984662255713,-0.33922926084914806,-1.2095480229765414,-2.034226022782814,13.332646538690163,0.4200000762939453,-0.1577551928148857,0.3674990653991692,-0.3370983286126368,1.0720964594109752,0.015200368393266217,0.7197977624050722,-1.0603896631713852,83.09845155328226,32.88186844194413,0.3522986970059037,6,-0.5849990844726562,-0.5049991607666016,-1.2649989128112793,-2.4299988746643066,1.0200004577636719,2,0.030684136624885117,1.7500104308849784,19.5,1.2553253657447954,19.75,-1.2999976158119353,19.780000686645508,0.030684136624885117
2201,2007-06-21,20.149999618530273,20.540000915527344,19.950000762939453,20.11000061035156,902139.0,0.013581512533286322,-2.2777904346121445,0.19999618528092414,56.785687281208766,47.443539910864715,-0.7436947404786913,-0.5807221939234992,-1.4278468911044584,-2.276205234954432,13.85370695350105,0.6600017547607422,-0.18570366122208526,0.6004995346069322,-0.15715507695059472,1.358154146164459,0.22167222882816873,0.9793268403856956,-1.2595666907907699,66.94905117512052,17.348957522755654,0.3788273057787628,6,-0.39999961853027344,-0.5849990844726562,-1.5149993896484375,-2.6999993324279785,0.2100009918212855,3,0.04119106399102712,3.2000247956741084,19.8799991607666,1.7500104308849784,19.5,1.2553253657447954,19.75,0.04119106399102712
2202,2007-06-22,20.3700008392334,20.489999771118164,20.149999618530273,20.200000762939453,755552.0,0.010918174931418223,-1.5184975875783242,4.250107291020556,64.6428598189793,50.00351450791174,-0.8351854271960732,-0.8099592212673343,-1.593813598856972,-2.478117772596409,13.42152474747495,0.3400001525878906,-0.12183225697277322,0.8000006675720215,-0.023726345529233583,1.6237276806732766,0.38813716102139395,1.211864174122649,-1.347602472470868,85.59321759932762,33.522702409971515,0.41186350655062715,6,-0.6200008392333984,-0.8050003051757812,-1.7400007247924805,-2.9200005531311035,0.0699996948242152,4,0.03485513280417574,-2.2777904346121445,20.149999618530273,3.2000247956741084,19.8799991607666,1.7500104308849784,19.5,0.03485513280417574
2203,2007-06-25,20.149999618530273,20.299999237060547,19.989999771118164,20.25,183679.0,-0.010800255848757434,2.1000123978370544,-0.5882372740634362,61.564606431773576,52.13152926724996,-0.5052820533305535,-0.6118783567626949,-1.3241216418234565,-2.240005829777104,12.608335332589274,0.3800010681152344,-0.05662472820804609,0.5739995002746596,-0.2654336806572921,1.4134326812066114,0.15428290980868553,0.9937160907406337,-1.0061930478665566,66.94905117512052,12.648563589166045,0.4197165904659755,6,-0.37999916076660156,-0.5849990844726562,-1.5,-2.684999942779541,0.6200008392333984,0,0.04565757288887973,-1.5184975875783242,20.3700008392334,-2.2777904346121445,20.149999618530273,3.2000247956741084,19.8799991607666,0.04565757288887973
2204,2007-06-26,19.809999465942386,20.13999938964844,19.790000915527344,20.040000915527344,223723.0,-0.016873457023553362,-1.5925952089971087,2.3000057220240353,66.30031230131846,54.38627181402238,-0.05681663345574961,-0.29985322202633924,-0.933166166356461,-1.8864025922468208,11.641215093865256,0.3599987030029297,0.012606963379152347,0.2419993400573759,-0.5845749016944275,1.0685735818091793,-0.17128778081852758,0.6552864609332794,-0.5544973476895798,32.407387784512686,-27.01736072816434,0.4132871208759019,6,0.10500144958495738,-0.24499893188476918,-1.1049995422363317,-2.289999485015869,0.610000610351559,1,0.04947003917237791,2.1000123978370544,20.149999618530273,-1.5184975875783242,20.3700008392334,-2.2777904346121445,20.149999618530273,0.04947003917237791
2205,2007-06-27,19.6299991607666,19.940000534057614,19.549999237060547,19.549999237060547,131364.0,-0.009086335690480118,-8.750041723291044,-0.3478235630706515,60.57342010039877,56.12095361799945,0.2129917703114188,-0.11885871615291421,-0.7093767914251359,-1.6949851645966305,11.709977566114349,0.39000129699706676,0.08090952466403678,0.057499122619628196,-0.769413153220821,0.8844113984600774,-0.3559570153005964,0.4709552605398528,-0.27173713873183303,8.080786674013478,-54.50262547824613,0.4134561379202246,6,0.32000160217285156,-0.06499862670898438,-0.8599996566772461,-2.0449995994567836,0.75,2,0.07233826474796912,-1.5925952089971087,19.809999465942386,2.1000123978370544,20.149999618530273,-1.5184975875783242,20.3700008392334,0.07233826474796912
2206,2007-06-28,19.86000061035156,20.100000381469727,19.399999618530273,19.920000076293945,307260.0,0.011716834407443422,2.333336360870296,-0.7499940395298825,64.64644453706441,58.28458605917906,0.009021824937736511,-0.346129092471017,-0.898138859292704,-1.9135531814373685,11.875780570646356,0.7000007629394531,0.16108046741189952,0.2745005607604938,-0.562347395734708,1.1113485172556956,-0.14392341748710535,0.6929245390080929,0.6800003051757848,42.201919947363855,-23.01814341260951,0.4184239782476008,6,0.09000015258789418,-0.29500007629394176,-1.0650005340576136,-2.2500004768371547,0.4300003051757848,3,0.05236651441171847,-8.750041723291044,19.6299991607666,-1.5925952089971087,19.809999465942386,2.1000123978370544,20.149999618530273,0.05236651441171847
2207,2007-06-29,19.88999938964844,20.049999237060547,19.809999465942386,19.899999618530273,140967.0,0.001510512506290862,-1.823525451873204,0.1666719649044037,63.54162251515289,60.26663923669987,-0.004171410052038027,-0.3864925821026617,-0.8715147607089015,-1.9294329458671093,12.362779270607712,0.2399997711181605,0.22941025962492745,0.29849939346313903,-0.5456075274489187,1.1426063143751968,-0.12355406699289162,0.7205528539191697,0.6272014999389626,54.444442089692444,-12.17618650574903,0.42205346045602943,6,0.06000137329101207,-0.32499885559082387,-1.0599994659423864,-2.2799992561340368,0.7100009918212855,4,0.023630026904260415,2.333336360870296,19.86000061035156,-8.750041723291044,19.6299991607666,-1.5925952089971087,19.809999465942386,0.023630026904260415
2208,2007-07-02,20.059999465942386,20.290000915527344,19.899999618530273,19.93000030517578,210745.0,0.008547012645079288,-3.105265271294484,-12.99961853900936,66.22513502998709,62.16280464493737,-0.14033097135067862,-0.5442285615801872,-0.9881966496278451,-2.089610959118051,13.049379925016083,0.4000015258789027,0.2727072611445891,0.44299945831299326,-0.42626735611434086,1.3122662727403274,0.0083660510993262,0.8776328655266603,0.43485739822387615,74.15717815681852,6.055720076897231,0.4346334072136668,7,-0.08999919891357777,-0.4949989318847692,-1.0500001907348668,-2.2699999809265172,0.36000061035155895,0,0.018943224238883394,-1.823525451873204,19.88999938964844,2.333336360870296,19.86000061035156,-8.750041723291044,19.6299991607666,0.018943224238883394
2209,2007-07-03,20.170000076293945,20.200000762939453,20.0,20.049999237060547,182031.0,0.00548357992423254,1.2222033844425841,0.9230893378522863,66.11292375875178,63.377001308292776,-0.16237261488576848,-0.6314739899125676,-1.0399225191510162,-2.183301959434125,13.140305152899995,0.20000076293945312,0.3152911177153115,0.5180000305175767,-0.38216575457303037,1.4181658156081838,0.06791713797227317,0.9680829230628802,0.3029596429595962,86.51677928579542,17.997645517192126,0.45008289254530376,7,-0.19999980926513672,-0.6049995422363281,-1.1050004959106445,-2.325000286102295,-0.15999984741210582,1,0.029747168031740046,-3.105265271294484,20.059999465942386,-1.823525451873204,19.88999938964844,2.333336360870296,19.86000061035156,0.029747168031740046
2210,2007-07-04,20.540000915527344,20.540000915527344,20.170000076293945,20.280000686645508,244925.0,0.01834411689805915,1.8461577962806734,2.166653421282683,64.5833112575764,64.24340397233362,-0.47931139723196736,-0.9211114590382827,-1.3522728987861505,-2.5361131192411435,12.720355697344788,0.37000083923339844,0.37123492068281294,0.8070008277893059,-0.10726264298662969,1.7212642985652415,0.3498690924013381,1.2641325631772737,-1.1400012969970703,100.0,33.99804479639178,0.4571317353879671,7,-0.5700006484985352,-0.9750003814697266,-1.4150009155273438,-2.6950011253356934,-1.8500003814697301,2,-0.00584229960489846,1.2222033844425841,20.170000076293945,-3.105265271294484,20.059999465942386,-1.823525451873204,19.88999938964844,-0.00584229960489846
2211,2007-07-05,20.420000076293945,20.75,20.11000061035156,20.75,197229.0,-0.00584229960489846,2.8787850764384806,-1.269229358471188,60.95887189697203,63.83407198099949,-0.35423486368663504,-0.7298430499884176,-1.1699917167332359,-2.3988071860195035,12.40656060466019,0.639999389648441,0.43795078252730235,0.6180000305175781,-0.2842684898923409,1.5202685509274971,0.16686577031261862,1.0691342907225376,-0.9972004318237317,64.89364508320283,1.4009024752956094,0.45113426020495895,7,-0.3450002670288086,-0.75,-1.2875003814697266,-2.4549999237060547,-1.9200000762939453,3,-0.001958908686478522,1.8461577962806734,20.540000915527344,1.2222033844425841,20.170000076293945,-3.105265271294484,20.059999465942386,-0.001958908686478522
2212,2007-07-06,20.440000534057614,20.600000381469727,20.350000381469727,20.57999992370605,142228.0,0.0009794543432390945,1.7777730682828556,0.42424067277403693,61.85565658876261,63.866410887331604,-0.40595182086403625,-0.669994218884387,-1.1345771442333294,-2.4007315684061723,11.488226966738422,0.25,0.46204933890769695,0.5655004501342731,-0.29405823225776473,1.425059132526311,0.13572110893825595,0.9952797913302902,-0.964112875366208,63.529490962537025,1.5472984196201551,0.4297793411960183,7,-0.3650007247924769,-0.7700004577636683,-1.2650008201599086,-2.475000381469723,-0.9600009918212855,4,-0.0073385330044555275,2.8787850764384806,20.420000076293945,1.8461577962806734,20.540000915527344,1.2222033844425841,20.170000076293945,-0.0073385330044555275
2213,2007-07-09,20.3799991607666,20.600000381469727,20.309999465942386,20.600000381469727,160023.0,-0.0029354878533900397,1.636357331113853,1.5714441416893732,66.17641387115756,63.8526443950915,-0.3463124690701207,-0.5375287306857786,-1.0122678766721052,-2.3266516249481555,11.49284293320861,0.2900009155273402,0.4599823277286035,0.44199914932250906,-0.3658466431474068,1.249844941792425,0.03807625308754936,0.8459220455574687,-0.8531470084228516,50.66655476888021,-12.30125659066109,0.4039228962349587,7,-0.30499935150146484,-0.7099990844726562,-1.2049994468688965,-2.284998893737793,-1.0899982452392578,0,0.010794957299441243,1.7777730682828556,20.440000534057614,2.8787850764384806,20.420000076293945,1.8461577962806734,20.540000915527344,0.010794957299441243
2214,2007-07-10,20.690000534057614,20.690000534057614,20.40999984741211,20.40999984741211,270595.0,0.015211059178441566,1.0000000000000253,-1.2727233319461622,65.28299197908689,64.37593015939018,-0.5792753374332484,-0.7596775382893419,-1.26281155253168,-2.6177547651418536,11.463548228659189,0.3100013732910121,0.42075096744183327,0.6715004920959444,-0.0962242328495364,1.4392252170414253,0.287638129623204,1.0553628545686848,-1.1142224678076147,90.62507450587653,28.95597196377672,0.3838623624727396,7,-0.6150007247924769,-1.0200004577636683,-1.5125007629394496,-2.495000839233395,-1.810001373291012,1,-0.013049804291654032,1.636357331113853,20.3799991607666,1.7777730682828556,20.440000534057614,2.8787850764384806,20.420000076293945,-0.013049804291654032
2215,2007-07-11,20.420000076293945,20.59000015258789,20.290000915527344,20.5,192947.0,-0.013049804291654032,1.307684407438653,-0.2857133125796182,55.094330659695665,63.314584173015874,-0.20721985785472086,-0.4148616371260907,-0.9413901595516201,-2.331671300997513,11.817841136609305,0.3999996185302699,0.39887972624724455,0.34050006866455007,-0.3426038757599734,1.0236040130890736,-0.0010519035477116745,0.6820520408768118,-0.797253132693946,48.43746274706178,-12.044765762446346,0.3415519722122622,7,-0.1400003433227539,-0.75,-1.2425003051757812,-2.2250003814697266,-2.1399993896484375,2,-0.02007834700686828,1.0000000000000253,20.690000534057614,1.636357331113853,20.3799991607666,1.7777730682828556,20.440000534057614,-0.02007834700686828
2216,2007-07-12,20.61000061035156,20.709999084472656,20.399999618530273,20.59000015258789,113100.0,0.009304629448958268,1.8182101922976885,-0.25000596047011747,54.58013349941284,62.318863171266976,-0.3125084283408057,-0.5620060682811108,-1.0960445122515985,-2.5044803821224626,13.055862643570348,0.3099994659423828,0.39544357564131616,0.48500061035155895,-0.21274062827393436,1.1827418489770523,0.13612999103881407,0.8338712296643038,-0.9421635444955605,76.19073569482204,18.104763576201634,0.3488706193127466,7,-0.28500080108642223,-0.9400005340576136,-1.5050005912780726,-2.41500091552734,-2.4000015258789027,3,-0.09315866178721066,1.307684407438653,20.420000076293945,1.0000000000000253,20.690000534057614,1.636357331113853,20.3799991607666,-0.09315866178721066
2217,2007-07-13,20.649999618530273,20.770000457763672,20.440000534057614,20.75,96787.0,0.001940757253477532,3.714240950395822,-4.999904634751985,60.24587536915706,61.654500986730305,-0.26078890218339623,-0.5623152472434612,-1.1165898442423092,-2.5267211389198536,14.15828994689264,0.32999992370605824,0.42986757420440114,0.48149967193603516,-0.23393301091604712,1.1969323547881174,0.12378333050999402,0.8392160133620763,-0.9388760353085139,74.99980131766128,17.289943948384398,0.35771634142604103,7,-0.2649993896484375,-0.9699993133544922,-1.2299995422363281,-2.4549999237060547,-2.0699996948242223,4,-0.10411620621053042,1.8182101922976885,20.61000061035156,1.307684407438653,20.420000076293945,1.0000000000000253,20.690000534057614,-0.10411620621053042
2218,2007-07-16,20.56999969482422,20.8799991607666,20.530000686645508,20.81999969482422,184308.0,-0.003874088386629615,-1.1212156241691424,2.4999904632932157,67.43114971682951,61.80097053762783,-0.11268789557109926,-0.4403079963032752,-1.0044472150586685,-2.4292478742107093,15.208353837967644,0.34999847412109375,0.43295928993542887,0.3604997634887681,-0.34790073356820983,1.068900260545746,0.00629951496027914,0.7147000120172571,-0.7953434991299453,47.457561366700176,-12.897163299740313,0.35420024852848875,7,-0.07499980926513672,-0.6500005722045898,-1.2149996757507324,-2.375,-1.7099990844726598,0,-0.05298979916184221,3.714240950395822,20.649999618530273,1.8182101922976885,20.61000061035156,1.307684407438653,20.420000076293945,-0.05298979916184221
2219,2007-07-17,20.46999931335449,20.700000762939453,20.290000915527344,20.649999618530273,309121.0,-0.004861467328795888,1.9285432078582037,0.7200012207031392,69.99994550448318,62.40281878728414,0.03837850104272533,-0.27817380135797265,-0.8660334944077057,-2.315371698195186,16.295654553184804,0.4099998474121094,0.4408334925984576,0.2119994163513148,-0.42064305308972294,0.8446418857923526,-0.10432181836920407,0.5283206510718337,-0.6069156804544278,30.50829375842489,-34.95265986926422,0.3163212347205194,7,0.025000572204593396,-0.5500001907348597,-1.1499996185302699,-2.27499961853027,-1.5,1,-0.05764525830039091,-1.1212156241691424,20.56999969482422,3.714240950395822,20.649999618530273,1.8182101922976885,20.61000061035156,-0.05764525830039091
2220,2007-07-18,20.489999771118164,20.690000534057614,20.31999969482422,20.399999618530273,428962.0,0.0009770619655384838,-1.960006713867159,-0.4999999999999901,66.66659938823736,63.03701073075807,0.011778084379834297,-0.26364878677427583,-0.8517542685399917,-2.320760164494647,17.263875425433806,0.3700008392333949,0.4271349916279199,0.2014998435974107,-0.41296743871942354,0.8159671259142449,-0.10573379756100465,0.508733484755826,-0.5455628959887804,33.89821193615859,-33.0794931397856,0.30723364115841667,7,0.0950002670288086,-0.5500001907348633,-1.1700000762939453,-2.2950000762939453,-1.260000228881836,2,-0.07857494525797659,1.9285432078582037,20.46999931335449,-1.1212156241691424,20.56999969482422,3.714240950395822,20.649999618530273,-0.07857494525797659
2221,2007-07-19,20.979999542236328,21.100000381469727,20.43000030517578,20.43000030517578,497208.0,0.023914093537904524,-1.4363672934338565,6.111092273131861,73.19143237452116,64.29654137362013,-0.4363152234391272,-0.7254742471404754,-1.3010737430580974,-2.790755209343075,17.31289689176756,0.6700000762939453,0.42028337974567975,0.6499996185302734,-0.03333617513943565,1.3333354121999825,0.30833172169542067,0.9916675153651262,-0.9607176842559682,85.18507180819125,15.935355860242879,0.3416678968348537,7,-0.28499889373779297,-0.784998893737793,-1.6649994850158691,-2.6999998092651367,-1.3500003814697266,3,-0.12869394254062116,-1.960006713867159,20.489999771118164,1.9285432078582037,20.46999931335449,-1.1212156241691424,20.56999969482422,-0.12869394254062116
2222,2007-07-20,21.07999992370605,21.170000076293945,20.86000061035156,21.100000381469727,519016.0,0.004766462519143699,2.8749970197649635,-0.03636451910473045,72.36836821763788,64.98453630100684,-0.4872210518330675,-0.8111437535377775,-1.3651630090828455,-2.8610246500590115,17.409920913639006,0.30999946594238637,0.39791596901296344,0.7145000457763651,-0.04689715668250116,1.4758972482352313,0.33380144454693195,1.0951986470057982,-0.9526462133767559,89.77270017968067,20.27031889266621,0.38069860122943394,7,-0.3499994277954066,-0.8149995803832972,-1.8074998855590785,-2.7499999999999964,-1.5300006866455043,4,-0.13614804789471857,-1.4363672934338565,20.979999542236328,-1.960006713867159,20.489999771118164,1.9285432078582037,20.46999931335449,-0.13614804789471857
2223,2007-07-23,21.06999969482422,21.100000381469727,20.82999992370605,20.8799991607666,134808.0,-0.00047439416119665623,1.1599871827150041,-9.499809269500506,70.64213601457993,65.57999674939495,-0.41242177670163116,-0.7680645413337608,-1.3202393918303876,-2.821848172592972,17.89139241821792,0.2700004577636754,0.3979949586900844,0.6584998130798354,-0.1572990137431205,1.4742986399027913,0.25060039966835745,1.0663992264913134,-0.8175284205791655,88.63630945027126,20.406826798358537,0.4078994134114778,7,-0.3399991989135742,-0.8049993515014648,-1.7624998092651367,-2.734999656677246,-1.9400005340576172,0,-0.11817749440830927,2.8749970197649635,21.07999992370605,-1.4363672934338565,20.979999542236328,-1.960006713867159,20.489999771118164,-0.11817749440830927
2224,2007-07-24,20.790000915527344,21.07999992370605,20.530000686645508,21.06999969482422,202900.0,-0.013288978801725193,2.6666709052300264,-1.4736736435275812,55.98084989103497,65.67849888621042,-0.13046610002795234,-0.43308665544193303,-1.0091402746965628,-2.5072989172342695,18.545984080764804,0.5499992370605433,0.38849517103489717,0.32950096130371165,-0.4511461168608406,1.110148039468264,-0.0608225777785627,0.719824500385986,-0.42742618503642404,55.29423644380616,-8.548158452084003,0.3903235390822754,7,-0.06000041961669922,-0.5250005722045898,-1.455000877380371,-2.355001449584961,-1.6000003814697301,1,-0.09283310342397977,1.1599871827150041,21.06999969482422,2.8749970197649635,21.07999992370605,-1.4363672934338565,20.979999542236328,-0.09283310342397977
2225,2007-07-25,21.049999237060547,21.100000381469727,20.43000030517578,20.5,333113.0,0.012505931220956334,1.0615338568259445,-1.964291553133515,64.12553253909002,66.73909877950788,-0.3259815191295843,-0.6126588925530534,-1.2292177711295693,-2.732321167714204,19.68759254681641,0.6700000762939453,0.3798920247129338,0.5184992790222154,-0.19992804781875506,1.2369266058631858,0.15928561560172838,0.8777129424427024,0.12000083923339844,83.78366535815637,19.245000123294616,0.35921366342048594,7,-0.31999874114990234,-0.7649993896484375,-1.7149991989135742,-2.419999122619629,-1.6099987030029332,2,-0.09881235150089784,2.6666709052300264,20.790000915527344,1.1599871827150041,21.06999969482422,2.8749970197649635,21.07999992370605,-0.09881235150089784
2226,2007-07-26,20.899999618530273,21.26000022888184,20.540000915527344,21.049999237060547,526999.0,-0.0071258728725359655,1.526306279174804,-0.27272695746259856,59.74574079462075,66.68352827122608,-0.14585803557336519,-0.4013264739696396,-1.0440858328245142,-2.5403580552228107,20.685760317797797,0.7199993133544957,0.3496888479105813,0.3164997100830078,-0.3456269104614478,0.9786263306274634,-0.014563600189219983,0.6475630203552356,-0.4699993133544922,56.62642850084657,-7.707770909443283,0.33106331027222835,7,-0.1249990463256836,-0.5699996948242188,-1.5649995803833008,-2.2049999237060547,-0.8599987030029297,3,-0.07990431132894837,1.0615338568259445,21.049999237060547,2.6666709052300264,20.790000915527344,1.1599871827150041,21.06999969482422,-0.07990431132894837
2227,2007-07-27,20.36000061035156,20.88999938964844,20.299999237060547,20.600000381469727,441702.0,-0.025837273590184284,-2.2777557021378247,1.6000025431380016,49.64791262726013,64.70761303905171,0.38965495855914156,0.18518370554363983,-0.4825644684724004,-1.960630604322862,21.48413925841436,0.6000003814697266,0.36059115486531823,-0.24699935913086435,-0.8346654480053033,0.3406667297435746,-0.540832403568082,0.046833685306353345,0.8999996185302805,6.250136593836096,-57.34211758819658,0.2938330444372192,7,0.4149999618530309,-0.03000068664550426,-0.7025003433227504,-1.475000381469723,-0.3100013732910121,4,-0.03585468701871286,1.526306279174804,20.899999618530273,1.0615338568259445,21.049999237060547,2.6666709052300264,20.790000915527344,-0.03585468701871286
2228,2007-07-30,20.440000534057614,21.13999938964844,20.25,20.25,434826.0,0.003929269219441034,-8.368388294935539,-0.791669646901721,45.2107220894628,61.95325488182721,0.3232707779595465,0.14241381979016765,-0.5387015257720158,-2.0045043408080545,22.028130735451583,0.889999389648441,0.3619545972223719,-0.18599948883057138,-0.7214537518599116,0.3494547741987688,-0.4537266203452397,0.08172764268409693,0.8199996948242259,18.811929802031948,-39.65228018426539,0.2677271315146699,7,0.31499958038330433,-0.11000061035155895,-0.782500267028805,-1.5550003051757777,-0.0699996948242152,0,-0.04354213668018869,-2.2777557021378247,20.36000061035156,1.526306279174804,20.899999618530273,1.0615338568259445,21.049999237060547,-0.04354213668018869
2229,2007-07-31,20.770000457763672,21.09000015258789,20.600000381469727,20.940000534057614,871801.0,0.01614480993560674,1.08510845524826,-0.8947347287055143,56.554323436775576,60.829668664998124,0.04503742544737932,-0.1479144789040916,-0.8472818884305724,-2.2994455007160965,22.60152018786725,0.649999618530277,0.3524220680901635,0.11400041580200337,-0.37946822514579637,0.6074690567498031,-0.13273390467189472,0.36073473627590147,0.44959976196289375,51.485182170637614,-7.906654638028392,0.24673432047389987,7,-0.015000343322753906,-0.4400005340576172,-1.1024999618530273,-1.885000228881836,-0.7600002288818324,1,-0.07896009922253278,-8.368388294935539,20.440000534057614,-2.2777557021378247,20.36000061035156,1.526306279174804,20.899999618530273,-0.07896009922253278
2230,2007-08-01,20.420000076293945,20.51000022888184,20.020000457763672,20.420000076293945,273306.0,-0.016851245727291242,4.444432670707238,-0.0,46.643095489552444,57.87985345555716,0.4291989950504167,0.20304501028310185,-0.47690832474864564,-1.912712550029461,22.17167352368302,0.75,0.32417363287410694,-0.22999992370605327,-0.7322472625395733,0.27224741512746675,-0.4811235931228133,0.021123745710706743,0.7608161346435587,32.25803970669885,-23.97575960178243,0.2511236694167596,8,0.2200002670288086,-0.09000015258789062,-0.6799993515014648,-1.5349998474121094,0.09000015258789418,2,-0.060235041020605395,1.08510845524826,20.770000457763672,-8.368388294935539,20.440000534057614,-2.2777557021378247,20.36000061035156,-0.060235041020605395
2231,2007-08-02,20.3799991607666,20.82999992370605,20.290000915527344,20.61000061035156,334500.0,-0.001958908686478522,-1.6341547379243118,-100.0,45.2296705474162,54.8644426033103,0.41922543300124104,0.25285975501280333,-0.41464473220993625,-1.832645340888444,21.433461261970603,0.5399990081787074,0.2971927394406535,-0.26800079345703054,-0.7744059431159762,0.23840435620191514,-0.5212033682865034,-0.014798218627557702,0.7311681049804726,32.1427719932833,-20.820136897830302,0.25320257482947234,8,0.26000118255615234,-0.049999237060546875,-0.6224985122680664,-1.4949989318847656,-0.7099990844726562,3,-0.04612358515296566,4.444432670707238,20.420000076293945,1.08510845524826,20.770000457763672,-8.368388294935539,20.440000534057614,-0.04612358515296566
2232,2007-08-03,20.290000915527344,20.76000022888184,20.18000030517578,20.690000534057614,436848.0,-0.00441600828976052,1.1481518111014808,1.7391178153532418,45.07043766991545,52.02314278723647,0.43066678717926266,0.34893425941275424,-0.3207014212679624,-1.6959911728333736,20.56257200243739,0.5799999237060582,0.2796429444657562,-0.35049905776977397,-0.8740283547422436,0.17303023920269567,-0.6122637062560088,-0.08873440928353915,0.7556963417407268,24.107206719323088,-28.33132518725489,0.26176464848623393,8,0.34999942779541016,0.24499893188476918,-0.5325002670288086,-1.4050006866455078,-1.0200004577636719,4,-0.01232134000588847,-1.6341547379243118,20.3799991607666,4.444432670707238,20.420000076293945,1.08510845524826,20.770000457763672,-0.01232134000588847
2233,2007-08-06,20.600000381469727,21.0,20.0,20.0,308345.0,0.01527843528607975,-2.333331214058422,-1.500002384188078,52.131168249664235,51.59540038263973,0.0525085807050516,0.059302271906837234,-0.6253289680479241,-1.954344007544261,19.949845505415766,1.0,0.20198455749451583,-0.05149965286254954,-0.5610409139362851,0.458041608211186,-0.3062702833994173,0.20327097767431823,-0.5799999237060547,55.04589885104134,-0.15977611039554063,0.25477063053686755,8,0.029999732971191406,-0.020000457763671875,-0.8424997329711914,-1.7150001525878906,-1.0,0,-0.02669908418564504,1.1481518111014808,20.290000915527344,-1.6341547379243118,20.3799991607666,4.444432670707238,20.420000076293945,-0.02669908418564504
2234,2007-08-07,20.420000076293945,20.850000381469727,20.239999771118164,20.600000381469727,266723.0,-0.008737878730220583,-1.259257689427655,-0.3000003178912367,48.90966046767544,49.904747930260335,0.19501245243488796,0.2298207069306457,-0.4400032861082508,-1.724177457725581,19.133242087846845,0.6100006103515625,0.11091825545745237,-0.21799993515014648,-0.7374568051964445,0.30145693489615155,-0.4777283701732955,0.041728499873002534,-0.4200000762939453,42.00000762939453,-15.244067578808462,0.25972843502314885,8,0.21000003814697266,0.21000003814697266,-0.6524996757507324,-1.5349998474121094,-0.6900005340576172,1,-0.0024485424521908383,-2.333331214058422,20.600000381469727,1.1481518111014808,20.290000915527344,-1.6341547379243118,20.3799991607666,-0.0024485424521908383
2235,2007-08-08,20.01000022888184,20.46999931335449,19.729999542236328,20.399999618530273,753077.0,-0.02007834700686828,1.7924583981113846,2.1666596024244282,34.504780261532645,47.1001967599172,0.4939147536882409,0.6403611288156306,-0.015470243825976837,-1.2649281767620444,18.55180193415043,0.7399997711181605,0.01049376342371744,-0.6074997901916461,-1.191528106134733,-0.023471474248559332,-0.8995139481631895,-0.31548563222010273,0.9899997711181605,22.047290214254026,-30.354494233116128,0.29201415797154257,8,0.4249992370605433,0.48499965667724254,-0.2424998283386266,-1.1250000000000036,-0.5100002288818395,2,0.0,-1.259257689427655,20.420000076293945,-2.333331214058422,20.600000381469727,1.1481518111014808,20.290000915527344,0.0
2236,2007-08-09,18.690000534057614,19.75,18.34000015258789,19.739999771118164,1294952.0,-0.06596700048603588,1.6355144851583279,2.6923099495285756,22.52870892070247,44.08695190363303,1.6399129664805479,1.9069124177675576,1.3020895190336752,0.09123737978721991,18.452131449948638,1.6700000762939489,-0.06939128066451872,-1.831499481201174,-2.872860039581912,-0.7901389228204359,-2.352179760391543,-1.310819202010805,2.284599456787113,13.157909832597747,-33.09085562566111,0.5206802791903686,8,1.0499992370605504,1.1099996566772496,1.0774998664855993,0.1949996948242223,0.9099998474121129,3,0.09737825804273004,1.7924583981113846,20.01000022888184,-1.259257689427655,20.420000076293945,-2.333331214058422,20.600000381469727,0.09737825804273004
2237,2007-08-10,18.5,18.649999618530273,17.899999618530273,18.36000061035156,1014443.0,-0.010165892382474118,2.4091015492921115,-0.1333328489269823,21.633525921023093,41.467263440473054,1.719108647468147,2.031750588500941,1.4819115431628305,0.3158677189954915,18.393741453786518,0.7900009155273402,-0.20875323147444647,-1.9140000343322754,-3.2897200452650104,-0.5382800233995404,-2.601860039798641,-1.2261400288659097,2.369215997314452,19.3548486334464,-20.642705537960715,0.6878600054663673,8,0.994999885559082,1.0799999237060547,1.372499942779541,0.48999977111816406,0.9599990844726562,4,0.06324324736724019,1.6355144851583279,18.690000534057614,1.7924583981113846,20.01000022888184,-1.259257689427655,20.420000076293945,0.06324324736724019
2238,2007-08-13,19.479999542236328,20.100000381469727,18.809999465942386,18.809999465942386,920088.0,0.05297294822899068,-2.850748563083444,4.785735694822741,37.47607606643853,39.347458177102276,0.6577853895531902,1.0181026542898834,0.5100036944699511,-0.6255275158727507,17.21425984727338,1.6000003814697266,-0.3153459106932637,-0.8795004844665542,-2.3142931424241837,0.5552921734910754,-1.596896813445369,-0.16210415548773938,1.2110634723510714,53.559305595965476,14.856527037336228,0.7173963289788156,8,-0.029999732971191406,0.10000038146972656,0.3925004005432129,-0.48999977111816406,-0.029998779296875,0,-0.0107802407293357,2.4091015492921115,18.5,1.6355144851583279,18.690000534057614,1.7924583981113846,20.01000022888184,-0.0107802407293357
2239,2007-08-14,19.290000915527344,19.780000686645508,19.149999618530273,19.63999938964844,525363.0,-0.009753523160872302,1.0,-0.52238572278542,32.94573958609027,37.82552974338426,0.6881328278911099,1.175431048736197,0.7086320785004432,-0.39731817615935583,16.776498594943632,0.6300010681152344,-0.3643927246215455,-1.010499191284179,-2.52119723902128,0.5001988564529221,-1.7658482151527295,-0.25515016741562846,1.233598295296627,54.085660002078114,20.214298012405337,0.7553490238685506,8,0.15999889373779297,0.28999900817871094,0.5824990272521973,-0.3000011444091797,0.4099998474121094,1,0.01607047440276954,-2.850748563083444,19.479999542236328,2.4091015492921115,18.5,1.6355144851583279,18.690000534057614,0.01607047440276954
2240,2007-08-15,18.8799991607666,19.299999237060547,18.82999992370605,19.280000686645508,383592.0,-0.02125462598763872,1.1363671830973865,1.1428664850136123,31.36530313480951,36.28504447531685,0.957392684385109,1.5374574166034023,1.1404080932813478,0.04522563721176098,16.457239381546085,0.46999931335449574,-0.42166070424224245,-1.3400009155273445,-2.974677675849332,0.2946758447946429,-2.157339295688338,-0.5226625353663508,1.4861840745197483,44.54541829007989,12.992582720548366,0.8173383801609932,8,0.5700006484985352,0.7000007629394531,0.9925007820129395,0.1100006103515625,0.3400001525878871,2,0.04502120864687642,1.0,19.290000915527344,-2.850748563083444,19.479999542236328,2.4091015492921115,18.5,0.04502120864687642
2241,2007-08-16,18.280000686645508,18.649999618530273,18.280000686645508,18.5,387933.0,-0.031779581609723495,-2.3636371517994155,0.5499961853172862,31.021890315572406,34.72409476927873,1.372514368920097,2.0288263503304833,1.7517891532176293,0.6768430030233787,15.49827652087884,0.5999984741210938,-0.5668815215469394,-1.804999446868898,-3.6122536758375183,0.0022547820997225188,-2.70862656135321,-0.9013723323845859,1.9382115316354778,17.272769833384487,-16.75857783811969,0.9036271144843103,8,1.169999122619629,1.2999992370605469,1.6949992179870605,0.7099990844726562,1.260000228881836,3,0.06673956605733422,1.1363671830973865,18.8799991607666,1.0,19.290000915527344,-2.850748563083444,19.479999542236328,0.06673956605733422
2242,2007-08-17,18.209999084472656,18.63999938964844,17.399999618530273,18.100000381469727,864035.0,-0.003829409165394093,1.556702368850014,-0.4999956651032139,29.616071942270494,32.22241740179054,1.2476423799337404,1.973998201467488,1.8342065336825186,0.7804531581522198,14.656528687732099,1.2399997711181676,-0.6681614181496549,-1.7315010070800767,-3.6579406677336017,0.1949386535734483,-2.6947208374068374,-0.768281176753316,1.869120377823286,29.999971742991207,-5.710471825111554,0.9632198303267618,8,0.9150009155273438,1.1200008392333984,1.7875008583068848,0.7800006866455078,1.3400001525878906,4,0.07633176094897776,-2.3636371517994155,18.280000686645508,1.1363671830973865,18.8799991607666,1.0,19.290000915527344,0.07633176094897776
2243,2007-08-20,18.57999992370605,18.850000381469727,18.350000381469727,18.489999771118164,308128.0,0.020318553423151364,-1.7027105048817957,0.8181928525601799,30.127037721538827,30.135459318886475,0.6268961078421,1.4839721269092259,1.4773083236851328,0.4502260462692682,13.759822054662575,0.6400012969970703,-0.7646899946874122,-1.2370001792907743,-3.1781459504711087,0.70414559188956,-2.2075730648809433,-0.26642729370060536,1.2847899510886371,49.57982250445968,15.209419693647298,0.9705728855901679,8,0.3549995422363317,0.7500000000000036,1.4525003433227575,1.0500001907348668,1.0400009155273473,0,0.04736271067707709,1.556702368850014,18.209999084472656,-2.3636371517994155,18.280000686645508,1.1363671830973865,18.8799991607666,0.04736271067707709
2244,2007-08-21,18.86000061035156,19.059999465942386,18.5,18.649999618530273,403668.0,0.015070004725256103,-1.1960753514568911,2.3333403975756046,35.66177102211783,30.26401384784038,0.11436503865045466,1.1088166435716964,1.2149012063178866,0.20899730125846006,13.705122132426467,0.5599994659423864,-0.8585773199820785,-0.8604994773864796,-2.7898350700031322,1.068836115230173,-1.825167273694806,0.10416831892184675,0.807606043941977,76.84217289215329,40.46114308870422,0.9646677963083262,8,-0.11000061035155895,0.46999931335449574,1.3474988937377965,0.8649988174438512,1.0399990081787145,1,0.03128314599650994,-1.7027105048817957,18.57999992370605,1.556702368850014,18.209999084472656,-2.3636371517994155,18.280000686645508,0.03128314599650994
2245,2007-08-22,18.96999931335449,19.06999969482422,18.600000381469727,18.600000381469727,204437.0,0.005832380670367288,-1.5405441629808336,1.761891354301972,37.20507915672314,31.894721651842676,-0.17731889901702047,0.8801241806256961,1.120268430831672,0.13704743174107037,13.951292879058009,0.4699993133544922,-1.0120669616102234,-0.646500778198245,-2.4967046718058157,1.2037031154093256,-1.5716027250020304,0.2786011686055403,0.5161987780779853,94.01195347896928,54.73628475391291,0.9251019468037852,8,-0.21999931335448863,0.36000061035156605,1.2375001907348668,0.7550001144409215,1.1700000762939524,2,0.03848189119706813,-1.1960753514568911,18.86000061035156,-1.7027105048817957,18.57999992370605,1.556702368850014,18.209999084472656,0.03848189119706813
2246,2007-08-23,19.229999542236328,19.5,18.950000762939453,18.950000762939453,290066.0,0.01370586390579387,-2.92858310626703,0.7567556421597508,40.66900249701473,34.00977460473064,-0.39410972574795267,0.5150012214022297,0.862853206431275,-0.08476219184077394,13.610419910514388,0.5499992370605469,-1.1487978782029202,-0.3030005455017104,-2.057575033053851,1.4515739420504303,-1.1802877892777808,0.57428669827436,-1.8299999237060547,87.14283768011953,44.050377017833334,0.8772872437760696,8,-0.4799995422363281,0.10000038146972656,1.0325002670288086,0.49499988555908203,0.7900009155273438,3,-0.0005200327155430173,-1.5405441629808336,18.96999931335449,-1.1960753514568911,18.86000061035156,-1.7027105048817957,18.57999992370605,-0.0005200327155430173
2247,2007-08-24,19.6299991607666,19.700000762939453,19.040000915527344,19.040000915527344,376394.0,0.020800812691218473,-1.2372942724413165,2.1071457765667576,41.59444416162944,34.46737105975185,-0.689467127857192,0.060615387004538945,0.4675608888616125,-0.448487965527967,13.874587747664997,0.6599998474121094,-1.2007829490732789,0.1334991455078125,-1.578493175164681,1.845491466180306,-0.7224970148284342,0.9894953058440592,-2.1879995346069343,94.8146976005561,51.035213841594754,0.8559961603362468,8,-1.039999008178711,-0.2999992370605469,0.8150014877319336,0.2050008773803711,0.4500007629394496,4,-0.004584729958579503,-2.92858310626703,19.229999542236328,-1.5405441629808336,18.96999931335449,-1.1960753514568911,18.86000061035156,-0.004584729958579503
2248,2007-08-27,19.549999237060547,19.61000061035156,19.43000030517578,19.61000061035156,212706.0,-0.004075391091505787,4.999872846335387,-0.10169754533198677,42.32803503062691,35.50984833136703,-0.6688279353582658,0.07433090957786703,0.552402721542812,-0.343168799399308,13.58298362490237,0.1999988555908203,-1.0678496562028954,0.09799928665161062,-1.5560180190571558,1.752016592360377,-0.7290093662027743,0.9250079395059956,-2.017679565429688,87.49988079078625,41.69855907479508,0.8270086528543833,8,-0.9999990463256836,-0.2199993133544922,0.9475011825561523,0.32000064849853516,0.7100009918212926,0,0.0,-1.2372942724413165,19.6299991607666,-2.92858310626703,19.229999542236328,-1.5405441629808336,18.96999931335449,0.0
2249,2007-08-28,19.1299991607666,19.549999237060547,19.030000686645508,19.549999237060547,276419.0,-0.021483380699972576,1.4761831236007104,6.999841057918909,42.253512140542014,36.719649332003975,-0.30610067736720126,0.38490059498315077,0.9805235791792555,0.10044428028324859,13.447593311370598,0.5199985504150391,-0.9106475370232445,-0.24000072479248047,-1.7773944102539403,1.2973929606689794,-1.0086975675232104,0.5286961179382494,-1.5109722454833978,48.181690499846546,-0.5985649250132781,0.7686968427307297,8,-0.5799989700317383,0.20000076293945312,1.3675012588500977,0.7400007247924805,0.970001220703125,1,0.025614307368697187,4.999872846335387,19.549999237060547,-1.2372942724413165,19.6299991607666,-2.92858310626703,19.229999542236328,0.025614307368697187
2250,2007-08-29,19.190000534057614,19.290000915527344,18.86000061035156,18.86000061035156,199673.0,0.003136506843872011,-1.6060630581163697,-0.7857139613353255,55.656106058893045,39.456784414595155,-0.3548167026944782,0.24034880939075265,0.9172572583876395,0.066081585134949,14.440102304638677,0.4300003051757848,-0.899826323387078,-0.11849937438965341,-1.5753349000383245,1.3383361512590177,-0.846917137213989,0.6099183884346822,-1.4877346648681602,39.28569806676611,-13.422196449516342,0.7284177628243357,8,-0.6400003433227504,0.13999938964844105,1.3074998855590856,0.6899995803833043,0.9499988555908274,2,0.036998387947545064,1.4761831236007104,19.1299991607666,4.999872846335387,19.549999237060547,-1.2372942724413165,19.6299991607666,0.036998387947545064
2251,2007-08-30,19.440000534057614,19.46999931335449,19.239999771118164,19.239999771118164,223235.0,0.013027618188770296,-1.2999866486104663,0.6060630581163375,60.49107399445929,42.887340198171685,-0.4726731536564266,-0.0882067068104071,0.6581257631305206,-0.15640603485224247,15.14054807112169,0.279998779296875,-0.8418153483339914,0.1785005569457958,-1.19080646738335,1.5478075812749417,-0.5061529552187771,0.8631540691103687,-1.6578252691181596,69.04759742235473,11.620070536063295,0.6846535121645726,8,-0.4149999618530238,-0.11000061035155895,1.0674996376037633,0.43999958038330433,0.8299999237060582,3,0.03600817059467021,-1.6060630581163697,19.190000534057614,1.4761831236007104,19.1299991607666,4.999872846335387,19.549999237060547,0.03600817059467021
2252,2007-08-31,20.040000915527344,20.290000915527344,19.549999237060547,19.549999237060547,403176.0,0.03086421630588787,-2.020404667927848,2.4499990463293653,56.82928122769915,45.85425614330061,-0.8781340500156922,-0.7461523959465595,0.04868528961223362,-0.7257644223579902,15.751834065733977,0.8500003814697301,-0.7181845884751965,0.7910009384155288,-0.5428800421077788,2.1248819189388364,0.12406044815387673,1.4579414286771808,-2.18111263066789,82.51748624841949,23.58442768641754,0.666940490261653,8,-0.6450004577636719,-0.7700014114379883,0.5124993324279785,-0.11500072479248047,0.2999992370605469,4,-0.0009980267889196925,-1.2999866486104663,19.440000534057614,-1.6060630581163697,19.190000534057614,1.4761831236007104,19.1299991607666,-0.0009980267889196925
2253,2007-09-03,20.049999237060547,20.290000915527344,19.93000030517578,20.040000915527344,102863.0,0.0004989182173866791,-2.1304463204683795,0.020404667927847973,59.693851236613284,48.52448727824455,-0.7349748302025318,-0.8426723680437576,0.03626080514670349,-0.7061885724219508,15.871494787659998,0.3600006103515625,-0.5342658848196322,0.8284993171691895,-0.407168445398181,2.06416707973656,0.21066543588550246,1.4463331984528764,-2.0452441943610182,83.21666942320726,22.692645772597537,0.6178338812836857,9,-0.6049985885620117,-0.7799997329711914,0.5025010108947754,-0.1249990463256836,0.23000144958496094,0,0.0014962936552163075,-2.020404667927848,20.040000915527344,-1.2999866486104663,19.440000534057614,-1.6060630581163697,19.190000534057614,0.0014962936552163075
2254,2007-09-04,20.3700008392334,20.520000457763672,19.950000762939453,20.1200008392334,248453.0,0.01596018026680812,1.0727290382094479,25.004196871423122,69.45170974052103,52.10744623199987,-0.9144184661379207,-1.2296570012519226,-0.27153763751410764,-0.9923792506563309,16.108295065050605,0.5699996948242188,-0.3114160070305658,1.151000881195067,-0.07461880164007795,2.376620564030212,0.5381910397774945,1.7638107226126394,-2.2281310441642006,90.96387757118664,27.244721952423603,0.6128098414175716,9,-0.6800003051757812,-1.1250009536743164,0.1724991798400879,-0.44500064849853516,-0.2600002288818395,1,-0.005400127924378606,-2.1304463204683795,20.049999237060547,-2.020404667927848,20.040000915527344,-1.2999866486104663,19.440000534057614,-0.005400127924378606
2255,2007-09-05,20.01000022888184,20.450000762939453,19.989999771118164,20.450000762939453,242715.0,-0.01767307783601968,1.0909110613081794,-1.7600021362304545,74.09467451848805,55.82140978994135,-0.43737416352857394,-0.9166537028925212,0.10253733215411742,-0.6033516139601112,16.652923816793383,0.46000099182128906,-0.11073357734538547,0.791000270843508,-0.4346194119916369,2.016619953678653,0.17819042942593555,1.4038101122610804,-1.6778799807970834,60.156253492458056,-9.048181135483766,0.6128098414175716,9,-0.3199996948242223,-0.8100004196167028,0.5324997901916468,-0.08500003814697621,0.05999946594237926,2,0.004497758698572385,1.0727290382094479,20.3700008392334,-2.1304463204683795,20.049999237060547,-2.020404667927848,20.040000915527344,0.004497758698572385
2256,2007-09-06,20.51000022888184,20.709999084472656,20.049999237060547,20.049999237060547,323681.0,0.024987505961060252,-1.8695583668155225,-1.0454555306541062,78.60696257755723,59.933911836155545,-0.823289441106823,-1.3421242168588314,-0.3847028506287842,-1.07415616023275,15.190722338344623,0.6999988555908168,0.05621360431318223,1.2000002861022985,-0.1263642345103051,2.526364806714902,0.5368180257959985,1.8631825464085985,-2.002849564022771,82.75871707767874,8.240123476336748,0.6631822603063017,9,-0.7250003814697301,-1.3100004196167028,-0.025000095367435193,-0.5850000381469762,0.14999961853026988,3,-0.018040021214254742,1.0909110613081794,20.01000022888184,1.0727290382094479,20.3700008392334,-2.1304463204683795,20.049999237060547,-0.018040021214254742
2257,2007-09-07,19.670000076293945,20.549999237060547,19.600000381469727,20.299999237060547,325318.0,-0.04095563838195482,-1.4675341403662612,-1.3695604400160775,62.13808179421546,62.13502814322094,0.025682322276871616,-0.43213195629513734,0.4575922255228093,-0.20252319230326066,12.92805194931449,0.9499988555908203,0.19719856571463978,0.30150012969970774,-0.976776561970162,1.5797768213695775,-0.33763821613522893,0.9406384755346444,-0.9425645694735181,6.306286181672592,-68.41880145562999,0.6391383458349355,9,0.11499977111816406,-0.4700002670288086,0.815000057220459,0.25500011444091797,0.75,4,0.030503323799822457,-1.8695583668155225,20.51000022888184,1.0909110613081794,20.01000022888184,1.0727290382094479,20.3700008392334,0.030503323799822457
2258,2007-09-10,19.270000457763672,19.93000030517578,19.200000762939453,19.520000457763672,499900.0,-0.020335516877417192,-2.743593254822176,0.3968259254437619,54.4468524200569,63.48984372983371,0.4266545378573561,-0.05130187604501657,0.8498056044078979,0.22391099441799156,13.29169517616336,0.7299995422363281,0.2955049780517811,-0.08799953460693288,-1.365869776426937,1.1898707072130712,-0.7269346555169349,0.5509355863030692,-0.3443085931780203,4.635746532032124,-66.93728809612728,0.6389351209100016,9,0.5149993896484375,-0.07000064849853516,1.3174996376037598,0.6549997329711914,1.1899986267089844,0,0.05552670832413642,-1.4675341403662612,19.670000076293945,-1.8695583668155225,20.51000022888184,1.0909110613081794,20.01000022888184,0.05552670832413642
2259,2007-09-11,19.600000381469727,20.040000915527344,19.190000534057614,19.190000534057614,318984.0,0.017125060501651523,-3.1463448673693852,-1.6399993896484517,56.5217477151315,63.58602613608243,0.19035316029664529,-0.37617322774234196,0.512147342610195,-0.07618968800262138,13.616044425044308,0.8500003814697301,0.3708195547358457,0.22650041580200053,-1.0554109052414233,1.5084117368454244,-0.4144552447197114,0.8674560763237125,-0.49587779489537454,26.973699895974278,-40.03586012850511,0.6409556605217124,9,0.34999942779541016,-0.47500038146972656,1.0049996376037598,0.3249998092651367,1.1700000762939453,1,0.03469389244597498,-2.743593254822176,19.270000457763672,-1.4675341403662612,19.670000076293945,-1.8695583668155225,20.51000022888184,0.03469389244597498
2260,2007-09-12,19.729999542236328,19.770000457763672,19.479999542236328,19.63999938964844,132967.0,0.0066326101141052085,2.4117356670032537,0.21951264898258138,55.319148072725966,63.011367700334276,0.16204948415424525,-0.46296382073397524,0.3639144891547552,-0.17826389248762808,13.550610046580747,0.29000091552734375,0.45285638708287834,0.31399955749511577,-0.9553212627674625,1.583320377757694,-0.3206608526361734,0.9486599676264049,-0.5399990081787145,35.52628441857825,-27.741212297692336,0.6346604101312898,9,0.2200002670288086,-0.6750001907348633,0.9000005722045898,0.19500064849853516,0.7700004577636719,2,0.019260064720313608,-3.1463448673693852,19.600000381469727,-2.743593254822176,19.270000457763672,-1.4675341403662612,19.670000076293945,0.019260064720313608
2261,2007-09-13,19.5,19.61000061035156,19.170000076293945,19.43000030517578,147593.0,-0.01165735162557735,2.034476861961061,0.777773068282996,48.56513089335901,62.09312877429649,0.44863360404043107,-0.1442757562872501,0.5765003622694778,0.08100173580142922,12.99986269056741,0.5599994659423828,0.5677799083291717,0.023000049591065164,-1.1282212303988501,1.1742213295809805,-0.5526105904038907,0.598610689586021,1.2099990844726562,23.913052492201288,-33.90308778374133,0.575610639994957,9,0.4399995803833008,-0.44500064849853516,0.9649996757507324,0.4250001907348633,1.0100002288818395,3,0.02923075358072924,2.4117356670032537,19.729999542236328,-3.1463448673693852,19.600000381469727,-2.743593254822176,19.270000457763672,0.02923075358072924
2262,2007-09-14,19.600000381469727,19.68000030517578,19.270000457763672,19.420000076293945,175130.0,0.005128224690755134,1.411762725936564,2.571444141689373,50.54946298717549,61.077085635470056,0.3125203259774061,-0.14208621361537155,0.4592445195338719,0.006994620942599283,11.520684114637497,0.4099998474121094,0.6020083130901881,0.05350036621093679,-0.9314877234961578,1.0384884559180314,-0.4389936786426105,0.5459944110644841,1.0791987228393545,49.42527475659405,-4.444560627994946,0.49249404485354653,9,0.3399991989135742,-0.5450010299682617,0.1699995994567871,0.19999980926513672,0.7999992370605469,4,0.054081604352647306,2.034476861961061,19.5,2.4117356670032537,19.729999542236328,-3.1463448673693852,19.600000381469727,0.054081604352647306
2263,2007-09-17,19.459999084472656,19.850000381469727,19.280000686645508,19.649999618530273,263301.0,-0.007142923177156146,-1.0727362262750688,-1.0555567329292588,53.86416558457076,59.345136284808916,0.4023390744567479,0.07085551215060093,0.5819420772688346,0.17563238408637005,10.190983670363948,0.5699996948242188,0.5903184171850739,-0.1305008888244643,-1.0062679039862914,0.7452661263373628,-0.5683843964053779,0.30738261875644923,1.1890160392761224,33.333187176490966,-20.37809022594601,0.43788350758091316,9,0.48000049591064453,-0.4049997329711914,0.07750082015991211,0.12000083923339844,1.220001220703125,0,0.04933201628911088,1.411762725936564,19.600000381469727,2.034476861961061,19.5,2.4117356670032537,19.729999542236328,0.04933201628911088
2264,2007-09-18,19.450000762939453,19.790000915527344,19.32999992370605,19.59000015258789,346116.0,-0.0005137883866181969,-1.4210510465291106,0.7368368217637906,53.08057193349594,57.01023599758757,0.29961955689455877,0.13420211782592872,0.5641699127384072,0.21066764303574814,9.117351543864046,0.4600009918212926,0.5559663112525861,-0.16999921798706197,-0.9793918502946433,0.6393934143205193,-0.5746955341408508,0.2346970981667269,1.1694340598602295,41.17655308597651,-13.766288476698762,0.40469631615378987,9,0.48999881744384766,-0.3950014114379883,0.06499910354614258,0.12999916076660156,0.9399986267089879,1,0.051927932232150864,-1.0727362262750688,19.459999084472656,1.411762725936564,19.600000381469727,2.034476861961061,19.5,0.051927932232150864
2265,2007-09-19,19.700000762939453,19.93000030517578,19.459999084472656,19.799999237060547,373812.0,0.012853469932831985,1.6111134658585173,0.7142779291553134,53.08057193349593,54.173970370469654,0.0011418151401230148,-0.06145469822959626,0.2974361347068992,-0.015621268595140236,7.913699420014739,0.4799995422363281,0.5109519323391183,0.04350070953369212,-0.7061037067482161,0.7931051258156003,-0.3313014986072602,0.41830291767464445,0.8904453649301161,69.7369114513664,15.893397202913661,0.37480220814095344,9,0.15999889373779297,-0.6450014114379883,-0.18500089645385742,-0.12000083923339844,0.9499988555908203,2,0.0543147032175324,-1.4210510465291106,19.450000762939453,-1.0727362262750688,19.459999084472656,1.411762725936564,19.600000381469727,0.0543147032175324
2266,2007-09-20,19.21999931335449,19.799999237060547,19.01000022888184,19.799999237060547,493882.0,-0.024365554872869066,1.7241348692972611,5.800087739375941,39.99998139172236,51.71418143685931,0.31169076605856105,0.4403353692225416,0.7486559110000108,0.47596050867385387,7.569442580976466,0.7899990081787074,0.3780307475986291,-0.43600072860717987,-1.186815362557038,0.31481390534267817,-0.8114080455821089,-0.06059341163225085,1.3420378934835675,22.825985549761416,-26.258992267142144,0.3754073169749298,9,0.3050012588501012,-0.1649999618530238,0.29500055313110707,0.36000061035156605,1.8600006103515625,3,0.06659733258971223,1.6111134658585173,19.700000762939453,-1.4210510465291106,19.450000762939453,-1.0727362262750688,19.459999084472656,0.06659733258971223
2267,2007-09-21,19.540000915527344,19.61000061035156,19.34000015258789,19.40999984741211,275058.0,0.01664940757570732,1.0000000000000264,-0.2241398020961093,44.21771090673809,50.57761015760167,-0.032062146055615415,0.11936555209431177,0.4017081814867076,0.16105502433277508,7.503195080781355,0.3900012969970703,0.25580214942919355,-0.11149921417236186,-0.8640467732823325,0.6410483449376088,-0.48777299372734717,0.26477456538262345,0.9599548121924641,57.60876551016373,12.31075969843807,0.37627377955498587,9,-0.015000343322753906,-0.4850015640258789,-0.025001049041748047,0.03999900817871094,0.5,4,0.04964172302487935,1.7241348692972611,19.21999931335449,1.6111134658585173,19.700000762939453,-1.4210510465291106,19.450000762939453,0.04964172302487935
2268,2007-09-24,19.549999237060547,19.6200008392334,19.26000022888184,19.399999618530273,124059.0,0.0005116848037227673,1.4827386628958288,1.1538337392529123,39.99998139172241,48.741858343889554,0.0020497736429589963,0.11527757159945295,0.3669033744380137,0.16280922571783663,7.478167017030654,0.36000061035155895,0.04998804840439419,-0.10150089263915874,-0.8540484517491294,0.6510466664708119,-0.47777467219414405,0.2747728869158266,0.8903582707057431,58.6955394997355,18.381902862161965,0.37627377955498587,9,-0.07999897003173828,-0.01999950408935547,-0.32249927520751953,-0.2199993133544922,-0.2999992370605469,0,0.04347828207882465,1.0000000000000264,19.540000915527344,1.7241348692972611,19.21999931335449,1.6111134658585173,19.700000762939453,0.04347828207882465
2269,2007-09-25,19.6200008392334,19.709999084472656,19.200000762939453,19.25,395630.0,0.003580644752156914,-1.1702087941075017,2.466678534643897,44.88189961843025,47.58216407119002,-0.07243357236576387,0.08840021166417245,0.27562105989681385,0.10843960291213506,6.893980800679548,0.5099983215332031,-0.02560004886428402,-0.05599937438964986,-0.7678658682134945,0.6558671194341947,-0.41193262130157393,0.2999338725222742,0.7631423773775126,66.3044086701426,27.32339387388612,0.3559332469119228,9,-0.15000057220458984,-0.015001296997070312,-0.4875011444091797,-0.29000091552734375,-0.12000083923339844,1,0.05402647403677685,1.4827386628958288,19.549999237060547,1.0000000000000264,19.540000915527344,1.7241348692972611,19.21999931335449,0.05402647403677685
2270,2007-09-26,19.899999618530273,20.01000022888184,19.489999771118164,19.850000381469727,249536.0,0.014271089058109032,2.8518487121885685,0.13513276662869161,41.504170133365605,46.7976128756352,-0.36406746165930315,-0.14301224257585687,-0.023488356858319293,-0.1566950601927246,5.869043989097028,0.5200004577636754,-0.022891703107148942,0.18849945068359375,-0.49141635815275464,0.8684152595199421,-0.15145845373458044,0.528457355101768,0.4282178785714734,88.9999389648434,53.26152700206977,0.3399579044181749,9,-0.38999938964843395,-0.24499988555908203,-0.8599996566772461,-0.5699996948242188,-1.1700000762939453,2,0.024623104548298302,-1.1702087941075017,19.6200008392334,1.4827386628958288,19.549999237060547,1.0000000000000264,19.540000915527344,0.024623104548298302
2271,2007-09-27,20.13999938964844,20.229999542236328,19.75,19.75,244049.0,0.012060290237125848,-1.4615399663523612,7.800106813153348,57.85952089184825,47.609841531709954,-0.5629347879145534,-0.34560007776994084,-0.29600054103122275,-0.3802842247146607,5.083468680338381,0.4799995422363281,-0.051302377041668734,0.39349927902221893,-0.29951181237489877,1.0865103704193366,0.04699373332366008,0.7400048247207778,0.13548941672451065,91.26211075227435,49.66089798174059,0.34650554569855974,9,-0.519999504089359,-0.3549995422363317,-1.0999994277954137,-0.8099994659423864,-1.2600002288818395,3,0.025322752946256966,2.8518487121885685,19.899999618530273,-1.1702087941075017,19.6200008392334,1.4827386628958288,19.549999237060547,0.025322752946256966
2272,2007-09-28,20.020000457763672,20.170000076293945,19.32999992370605,20.0,264181.0,-0.005958239102353047,4.250005960470184,0.05128330529363387,63.83764305119571,48.71800569466828,-0.42140920887277034,-0.23945324945660218,-0.21380256020811572,-0.2477589570625014,5.505718743984951,0.8400001525878942,-0.08493495288018593,0.27450037002563477,-0.41678302639437703,0.9657837664456466,-0.07114132818437113,0.6201420682356407,0.20999908447265625,79.61171520843827,31.95760081737285,0.34564169821000573,9,-0.40000057220458984,-0.2350006103515625,-0.9800004959106445,-0.6900005340576172,-1.470001220703125,4,0.05294702506019755,-1.4615399663523612,20.13999938964844,2.8518487121885685,19.899999618530273,-1.1702087941075017,19.6200008392334,0.05294702506019755
2273,2007-10-01,20.07999992370605,20.38999938964844,19.75,19.75,238625.0,0.002996976252271244,-2.8787850764384806,16.49961853900421,59.8360617293407,49.46861567198436,-0.4293650680700374,-0.3131450062601431,-0.3113627653099549,-0.29555439914438253,5.807072263952735,0.639999389648441,-0.06013299760117974,0.33299980163574006,-0.36118975135741493,1.027189354628895,-0.014094974860839216,0.6800945781323193,-1.0699996948242116,73.94959464787686,22.701369250464353,0.34709477649657766,10,-0.38000011444091086,-0.29500007629394176,-1.1199998855590785,-0.7499999999999964,-1.4799995422363246,0,-0.001991982486587829,4.250005960470184,20.020000457763672,-1.4615399663523612,20.13999938964844,2.8518487121885685,19.899999618530273,-0.001991982486587829
2274,2007-10-02,20.26000022888184,20.3799991607666,19.959999084472656,20.030000686645508,226552.0,0.00896415865835154,-1.2702538301338226,0.6969684709418441,60.64258504745774,50.30883935131345,-0.5390731491515801,-0.5289271937528888,-0.5185800328925545,-0.46281875991796895,5.807613276508401,0.4200000762939453,-0.04704895059929726,0.5185001373291058,-0.15638076488791697,1.1933810395461286,0.18105968622059265,0.855940588437619,-1.2224000167846683,87.73592205058084,33.07385970821326,0.33744045110851173,10,-0.5600004196166992,-0.4750003814697301,-1.3200001716613805,-0.9300003051757848,-2.1900005340576207,1,-0.049851935709360196,-2.8787850764384806,20.07999992370605,4.250005960470184,20.020000457763672,-1.4615399663523612,20.13999938964844,-0.049851935709360196
2275,2007-10-03,20.100000381469727,20.32999992370605,19.82999992370605,20.149999618530273,109894.0,-0.007897327028852819,1.4390252979652263,-0.21738841988290178,62.396701705658174,52.79736383063966,-0.353545478447046,-0.3813932789721477,-0.3965993202742304,-0.28832932022870494,5.892312421673493,0.5,-0.04212720047164353,0.35400028228759695,-0.3295631726798689,1.0375637372550628,0.012218554803862247,0.6957820097713316,-1.0353521858215302,72.64158921807649,13.507941227065658,0.3417817274837333,10,-0.30500030517578125,-0.3150005340576172,-1.1600003242492676,-0.7700004577636719,-2.409999847412113,2,-0.029850764680724562,-1.2702538301338226,20.26000022888184,-2.8787850764384806,20.07999992370605,4.250005960470184,20.020000457763672,-0.029850764680724562
2276,2007-10-04,20.13999938964844,20.5,19.780000686645508,19.780000686645508,281589.0,0.001990000369133771,-3.00001059641947,-7.200083924620503,61.44066324044159,54.71102520105116,-0.2786181223229285,-0.4748804569898404,-0.47010086760969116,-0.31537511389329964,5.498734380305105,0.7199993133544922,-0.028016194337823208,0.41249933242798065,-0.20037559209167455,1.0253742569476358,0.10606187016815127,0.71893679468781,-1.0488441701202404,69.23071907038808,8.502656794615099,0.3064374622598279,10,-0.2899990081787145,-0.27999973297119496,-1.199999332427982,-0.8099994659423864,-2.689998626708988,3,-0.07000992503191561,1.4390252979652263,20.100000381469727,-1.2702538301338226,20.26000022888184,-2.8787850764384806,20.07999992370605,-0.07000992503191561
2277,2007-10-05,20.270000457763672,20.34000015258789,19.8700008392334,20.34000015258789,217787.0,0.006454869516135497,12.428610354223434,-0.1944442972719499,67.2340829624145,57.737036486683614,-0.3287506948264287,-0.5877610631822066,-0.6153761554747241,-0.4355273012138099,5.780694240713572,0.4699993133544922,-0.026840407585169146,0.512500381469728,-0.14559493415807268,1.1705956970975286,0.18345272365582588,0.8415480392836301,-1.1224914470165999,69.33339436848959,4.927733866201265,0.32904765781390083,10,-0.4200000762939453,-0.4100008010864258,-1.0925002098083496,-0.9400005340576172,-2.970001220703125,4,-0.06857431009404258,-3.00001059641947,20.13999938964844,1.4390252979652263,20.100000381469727,-1.2702538301338226,20.26000022888184,-0.06857431009404258
2278,2007-10-08,20.34000015258789,20.399999618530273,19.989999771118164,20.299999237060547,176605.0,0.0034533642448639768,4.125002980235081,-0.5714441416893733,68.4647187966448,60.35734972870745,-0.30721044644396756,-0.6044809786027798,-0.702730620030593,-0.4946920572242952,5.59098669519666,0.4099998474121094,0.08472535342895782,0.5290000915527351,-0.1361600165356336,1.1941601996411038,0.19642003750855253,0.8615801455969176,-1.1383915022707,77.77777777777779,10.002782251800255,0.33258005404418395,10,-0.4250001907348633,-0.48000049591064453,-1.007500171661377,-1.010000228881836,-3.2900009155273438,0,-0.08800397748765987,12.428610354223434,20.270000457763672,-3.00001059641947,20.13999938964844,1.4390252979652263,20.100000381469727,-0.08800397748765987
2279,2007-10-09,20.280000686645508,20.3700008392334,20.01000022888184,20.299999237060547,188460.0,-0.0029498262287254162,3.4999582772061975,-0.49995231737554835,63.06306538513407,62.7527825344595,-0.16063722942423198,-0.5174557680803105,-0.6717794521160876,-0.4274496346101415,5.559917255167654,0.36000061035155895,0.16004046013492612,0.4350006103515618,-0.25384297527153166,1.1238441959746552,0.09057881754001684,0.7794224031631067,-1.0264563823410064,69.4445106718907,1.8384667548519502,0.34442179281154656,10,-0.36500072479248047,-0.4200010299682617,-0.9225006103515625,-0.9500007629394531,-3.1100006103515625,1,-0.08284024892967934,4.125002980235081,20.34000015258789,12.428610354223434,20.270000457763672,-3.00001059641947,20.13999938964844,-0.08284024892967934
2280,2007-10-10,20.11000061035156,20.450000762939453,20.059999465942386,20.450000762939453,95525.0,-0.008382646476234878,1.2941242468780996,17.001239866476094,73.29848839961267,64.46822336865554,0.04725335522438101,-0.33468685343451554,-0.5221187178857285,-0.24984424118851223,5.589582176071719,0.39000129699706676,0.25669688618917164,0.2460004806518512,-0.45040853037479067,0.9424094916784931,-0.10220402486146796,0.5942049861651704,-0.8065980782192383,45.833366447055965,-26.30365730362709,0.34820450551332044,10,-0.1950006484985316,-0.25000095367431285,-0.6425004005432093,-0.7800006866455043,-3.409999847412106,2,-0.10144211106971601,3.4999582772061975,20.280000686645508,4.125002980235081,20.34000015258789,12.428610354223434,20.270000457763672,-0.10144211106971601
2281,2007-10-11,20.06999969482422,20.450000762939453,20.049999237060547,20.049999237060547,258363.0,-0.0019891056346735825,-38.999237078008775,-0.05882484937562348,66.25765866124948,64.73711399199485,0.0852450243407965,-0.2632926269821283,-0.5020517653694441,-0.2014353808283218,5.16492545344054,0.40000152587890625,0.3272493626230002,0.1774995803833015,-0.5026514739445886,0.8576506347111916,-0.16257594678064535,0.5175751075472483,-0.7187332639771924,34.48256584464314,-37.8608034453738,0.3400755271639452,10,0.05500030517578125,-0.21000003814697266,-0.6249995231628418,-0.7399997711181641,-3.6599998474121094,3,-0.11858491265350513,1.2941242468780996,20.11000061035156,3.4999582772061975,20.280000686645508,4.125002980235081,20.34000015258789,-0.11858491265350513
2282,2007-10-12,20.65999984741211,20.709999084472656,19.8799991607666,20.07999992370605,195425.0,0.029397118164383507,1.4411819979524003,28.999332443257856,75.11314638432125,66.43456784254825,-0.45195161734497447,-0.8114099622369864,-1.1026396664533635,-0.7882933269774988,5.041698658267866,0.8299999237060547,0.41080039690538683,0.714499759674073,-0.03167585423625496,1.460675373584401,0.3414119527189108,1.0875875666292352,-1.262784073798965,93.97599498114482,19.083959653339292,0.37308780695516314,10,-0.41499996185302734,-0.8000001907348633,-1.1675000190734863,-1.3299999237060547,-4.779999732971191,4,-0.1553726577047746,-38.999237078008775,20.06999969482422,1.2941242468780996,20.11000061035156,3.4999582772061975,20.280000686645508,-0.1553726577047746
2283,2007-10-15,20.420000076293945,20.940000534057614,20.190000534057614,20.93000030517578,216396.0,-0.011616639539725249,1.8301850125777264,-0.8793108551171157,66.80672605633568,67.11947239909024,-0.17729540628304363,-0.5225954583522174,-0.8862284969020635,-0.5476327620738211,5.370665055082163,0.75,0.407283277155301,0.42649993896484517,-0.3116420587887845,1.1646419367184748,0.057428940088030345,0.79557093784166,-0.9440173040292308,50.94341659679079,-24.00073002866649,0.36907099887681505,10,-0.05999946594238281,-0.44499969482421875,-0.9275002479553223,-1.0900001525878906,-4.340000152587891,0,-0.15279142152675507,1.4411819979524003,20.65999984741211,-38.999237078008775,20.06999969482422,1.2941242468780996,20.11000061035156,-0.15279142152675507
2284,2007-10-16,20.459999084472656,20.479999542236328,20.11000061035156,20.299999237060547,116235.0,0.00195881528057118,2.699975204562396,-0.3137250502081253,63.084115064952336,67.19585166123403,-0.20779273641798923,-0.5091527944360621,-0.9440348249068897,-0.5857736248258618,5.641669100439878,0.3699989318847692,0.3975416512041292,0.41599903106689595,-0.3035446122129173,1.1355426743467092,0.05622720942698933,0.7757708527068026,-0.8668948912645114,54.716903045636144,-17.687159638056883,0.3597718216399062,10,-0.09999847412109375,-0.4849987030029297,-0.9674992561340332,-1.1299991607666016,-4.819998741149901,1,-0.16666666666666663,1.8301850125777264,20.420000076293945,1.4411819979524003,20.65999984741211,-38.999237078008775,20.06999969482422,-0.16666666666666663
2285,2007-10-17,20.770000457763672,21.350000381469727,20.600000381469727,20.649999618530273,535530.0,0.015151582950278852,-5.818203098584223,0.7500059604701619,64.25342373536677,67.50838060511462,-0.4612670901072313,-0.7745962887308693,-1.2553908806096779,-0.8852294971998091,6.69780824316705,0.8900012969970703,0.40970714428493693,0.6725004196166999,-0.09674741769154593,1.4417482569249458,0.2878765009625752,1.0571243382708246,-1.0691445572875686,60.544255641595214,-9.083013478868793,0.38462391865412315,10,-0.15999984741210938,-0.5900001525878906,-1.2325005531311035,-1.4400005340576172,-5.220000267028807,2,-0.1733269283643214,2.699975204562396,20.459999084472656,1.8301850125777264,20.420000076293945,1.4411819979524003,20.65999984741211,-0.1733269283643214
2286,2007-10-18,20.5,21.190000534057614,20.420000076293945,21.020000457763672,431916.0,-0.012999540289501899,-1.2647062123438955,-4.333306842565366,60.16947919697407,66.72342463117678,-0.15067539355523252,-0.42560560342641907,-0.9473564187709229,-0.6071045383970741,6.92043062686761,0.7700004577636683,0.40041237035198307,0.33849992752075053,-0.32970335491199165,1.0067032099534927,0.00439828630437944,0.6726015687371216,-0.6342296514245334,42.17689281488094,-25.105636088287277,0.33410164121637187,10,0.11499977111816406,-0.31999969482421875,-0.9975004196166992,-1.1700000762939453,-4.989999771118164,3,-0.18536581644197792,-5.818203098584223,20.770000457763672,2.699975204562396,20.459999084472656,1.8301850125777264,20.420000076293945,-0.18536581644197792
2287,2007-10-19,20.51000022888184,21.030000686645508,20.440000534057614,20.700000762939453,220557.0,0.00048781604301662007,-2.5757593272259074,0.3653853207643991,59.307360379686095,65.70594036262582,-0.1375123731367509,-0.37862205292180207,-0.9122970390465248,-0.611554050358567,7.155083800812098,0.5900001525878942,0.40015405097622647,0.30000019073486683,-0.3171239459083601,0.9171243273780938,-0.008561877586746647,0.6085622590564803,-0.49580687701694615,32.25803970669943,-32.76916216151185,0.30856206832161415,10,0.10499954223632457,-0.32999992370605824,-1.0125007629394567,-1.1800003051757848,-4.860000610351566,4,-0.19990250296029632,-1.2647062123438955,20.5,-5.818203098584223,20.770000457763672,2.699975204562396,20.459999084472656,-0.19990250296029632
2288,2007-10-22,20.399999618530273,20.57999992370605,20.030000686645508,20.200000762939453,320292.0,-0.005363267144027906,-1.0370379527753608,-1.0526225969984637,53.124984034482026,64.60170910144225,-0.020233578359857063,-0.21257532649788402,-0.7891791531932064,-0.4930732270850129,6.919735822599393,0.5499992370605433,0.3997136627758806,0.14749956130981445,-0.39020984970921546,0.6852089723288444,-0.1213551441997005,0.4163542668193294,0.9500007629394531,28.030228592896574,-32.71482612220254,0.2688547055095155,10,0.21500015258789062,-0.2199993133544922,-0.9025001525878906,-1.0699996948242188,-5.089999198913574,0,-0.2215686072848565,-2.5757593272259074,20.51000022888184,-1.2647062123438955,20.5,-5.818203098584223,20.770000457763672,-0.2215686072848565
2289,2007-10-23,20.68000030517578,20.93000030517578,20.459999084472656,20.459999084472656,224383.0,0.013725524111832366,-3.272714662227771,1.1000123978370542,62.28812086758405,63.378334931216855,-0.26544135153544346,-0.4311996135289675,-1.0464133213526665,-0.7616020469992009,7.061378871854091,0.5300006866455078,0.38070902300267306,0.3745002746582031,-0.10670336068601571,0.855703910002422,0.13389845698609548,0.6151020923303108,0.6436000823974624,49.24240672774037,-9.584816899919936,0.24060181767210875,10,-0.06500053405761719,-0.5,-1.1825008392333984,-1.3500003814697266,-4.930000305175781,1,-0.22243715249454998,-1.0370379527753608,20.399999618530273,-2.5757593272259074,20.51000022888184,-1.2647062123438955,20.5,-0.22243715249454998
2290,2007-10-24,20.38999938964844,20.780000686645508,20.15999984741211,20.700000762939453,376143.0,-0.014023254895927595,1.6382945912603077,-1.4090893327784553,54.789263910832695,62.10406884783721,0.07649892929459767,-0.10815193684224766,-0.7233287228016358,-0.4529172216447179,7.573710644246071,0.6200008392333984,0.34434571283926374,0.059999370574953304,-0.3826243920668695,0.5026231332167761,-0.1613125107459581,0.2813112518958647,0.9077290039062476,31.034375030830397,-25.383143938746606,0.22131188132091076,10,0.225000381469723,-0.2099990844726598,-0.8924999237060582,-1.0599994659423864,-4.609999656677248,2,-0.23295729222714723,-3.272714662227771,20.68000030517578,-1.0370379527753608,20.399999618530273,-2.5757593272259074,20.51000022888184,-0.23295729222714723
2291,2007-10-25,20.649999618530273,20.700000762939453,20.06999969482422,20.350000381469727,418038.0,0.01275136030724111,2.149993324305251,-0.9677351873500388,56.934282180027026,60.084195047360076,-0.10345567907853948,-0.34570991465328405,-0.9271992259401571,-0.6944480405564377,8.062466429791376,0.6300010681152344,0.33800752209600304,0.2944995880126946,-0.16062203142079312,0.7496212074461823,0.06693877829595252,0.5220603977294367,0.6223742208862326,61.99989318847656,6.918054061618527,0.22756080971674347,10,0.04000091552734375,-0.4699993133544922,-1.192500114440918,-1.3199996948242188,-4.6399993896484375,3,-0.2469733424701337,1.6382945912603077,20.38999938964844,-3.272714662227771,20.68000030517578,-1.0370379527753608,20.399999618530273,-0.2469733424701337
2292,2007-10-26,21.07999992370605,21.209999084472656,20.40999984741211,20.559999465942386,546633.0,0.02082325971521648,1.0512833052936343,1.7333392673219248,61.935464023454166,59.54294371037324,-0.5225671782686412,-0.7296347445641729,-1.2926591847773885,-1.1024926241577795,8.511796116949242,0.7999992370605469,0.33818323067267286,0.6714999198913532,0.14035325389765063,1.2026465858850557,0.4059265868945019,0.9370732528882044,0.16752645265503574,88.98310701048528,35.253131837172276,0.2655733329968511,10,-0.38999938964843395,-0.8049993515014613,-1.7899999618530238,-1.7499999999999964,-5.359999656677244,4,-0.26423148553052556,2.149993324305251,20.649999618530273,1.6382945912603077,20.38999938964844,-3.272714662227771,20.68000030517578,-0.26423148553052556
2293,2007-10-29,20.040000915527344,20.739999771118164,19.59000015258789,20.739999771118164,952081.0,-0.049335816505822194,2.285718567524339,-1.3461504603308698,47.058829029258604,57.76235637307393,0.5116676637730109,0.32381621777951963,-0.21080208533109612,-0.0482786103267685,8.84831395352625,1.4899997711181605,0.341640365954742,-0.36649913787841726,-0.9031268120351363,0.17012853627830182,-0.6348129749567768,-0.09818530080005772,1.1831749470394328,27.777843187581976,-22.974406397069263,0.2683138370783587,10,0.42999935150146484,0.2349996566772461,-0.7500009536743164,-0.7100009918212891,-4.600001335144043,0,-0.21906193096007398,1.0512833052936343,21.07999992370605,2.149993324305251,20.649999618530273,1.6382945912603077,20.38999938964844,-0.21906193096007398
2294,2007-10-30,19.25,19.799999237060547,19.100000381469727,19.690000534057614,1003003.0,-0.03942120156867046,1.1212152738643293,0.6285732191465367,40.85106624742915,55.162094429969756,1.242659018570894,1.0901640607308565,0.6037134249259495,0.7519668330389777,9.428868393248491,0.9400005340576172,0.24310800887771222,-1.1060000419616713,-1.8505068218270786,-0.3614932620962641,-1.4782534318943732,-0.7337466520289695,1.9599990844726562,7.108991030032172,-42.43690352515084,0.37225338993270335,10,0.9049997329711914,0.9750003814697266,0.25,0.07999992370605469,-3.7100000381469727,1,-0.2046753028770546,2.285718567524339,20.040000915527344,1.0512833052936343,21.07999992370605,2.149993324305251,20.649999618530273,-0.2046753028770546
2295,2007-10-31,19.5,19.549999237060547,18.61000061035156,18.950000762939453,347363.0,0.01298701298701288,1.8923136513824035,-1.249996748841514,44.195526785214824,53.387210828663164,0.8868232667153819,0.8357585593933585,0.37809234982762874,0.5118530319044723,10.030674768985923,0.9399986267089879,0.18156415928415015,-0.8260000228881843,-1.6572425124041779,0.00524246662780925,-1.241621267646181,-0.4103787781301875,1.58339916229248,34.23076584494136,-16.5091758037437,0.41562124475799755,10,0.4099998474121094,0.48000049591064453,0.03749990463256836,-0.1700000762939453,-3.8999996185302734,2,-0.1923076923076923,1.1212152738643293,19.25,2.285718567524339,20.040000915527344,1.0512833052936343,21.07999992370605,-0.1923076923076923
2296,2007-11-01,18.729999542236328,19.71999931335449,18.65999984741211,19.71999931335449,592256.0,-0.03948720296223962,1.1414135575913538,-1.8000020807468429,31.04126914654269,50.24653402498056,1.5414447009435186,1.5754851406064887,1.1556450336551904,1.279378965717818,10.900458922645209,1.0599994659423793,0.10742100732059257,-1.5255004882812493,-2.6204934642721547,-0.4305075122903439,-2.072996976276702,-0.9780040002857966,2.155527735900879,4.6153462426678376,-38.976087620366826,0.5474964879954523,11,1.1800003051757812,1.2500009536743164,0.8525004386901855,0.6000003814697266,-3.2699995040893555,3,-0.1575013284230391,1.8923136513824035,19.5,1.1212152738643293,19.25,2.285718567524339,20.040000915527344,-0.1575013284230391
2297,2007-11-02,18.8799991607666,19.0,18.350000381469727,18.43000030517578,398528.0,0.008008522274227658,-1.1311508215687194,-0.4545444036644238,34.600002593992144,48.18820275381503,1.2694055821049943,1.387129620824318,1.0022012042609205,1.1264745711659074,11.958282746983581,0.6499996185302734,0.00017773687768496416,-1.3060008049011245,-2.5617650203653533,-0.050236589436895684,-1.9338829126332406,-0.6781186971690083,1.823485983947755,22.17568680529397,-19.639524631378997,0.6278821077321148,11,0.9000005722045898,0.970001220703125,0.8225007057189941,0.4500007629394531,-3.039999008178711,4,-0.15201266204760955,1.1414135575913538,18.729999542236328,1.8923136513824035,19.5,1.1212152738643293,19.25,-0.15201266204760955
2298,2007-11-05,18.549999237060547,18.93000030517578,18.299999237060547,18.75,394800.0,-0.017478810295278424,1.2499982970143255,-0.4444472701533088,31.947087528114423,44.8169768272073,1.4632635137492755,1.6613284939856179,1.3274303082191423,1.4521003209582837,13.058644318111801,0.6300010681152344,-0.09598562662301546,-1.5465006828308105,-2.9962237086856085,-0.0967776569760126,-2.2713621957582077,-0.8216391699034133,1.9181374313293453,16.666666666666664,-22.54512240284121,0.7248615129273986,11,1.2049999237060547,1.2750005722045898,1.1525006294250488,0.7800006866455078,-1.9200000762939489,0,-0.15256059765101015,-1.1311508215687194,18.8799991607666,1.1414135575913538,18.729999542236328,1.8923136513824035,19.5,-0.15256059765101015
2299,2007-11-06,18.600000381469727,18.899999618530273,18.57999992370605,18.799999237060547,487080.0,0.002695479593836536,-1.6666666666666172,0.9999904632932156,28.429442004329616,41.88810772648474,1.214951256295059,1.5589403138560627,1.2866809270815658,1.4019631365540093,14.218470795844057,0.35000038146972656,-0.19900641943995012,-1.4124995231628432,-3.00509940560411,0.18010035927842338,-2.2087994643834747,-0.6161995819422117,1.607959795160646,21.126840020470468,-14.750933587197942,0.7962999412206331,11,1.154998779296875,1.2249994277954102,1.1424994468688965,0.7299995422363281,-2.6300001144409197,1,-0.16989251270309547,1.2499982970143255,18.549999237060547,-1.1311508215687194,18.8799991607666,1.1414135575913538,18.729999542236328,-0.16989251270309547
2300,2007-11-07,18.06999969482422,19.0,18.0,18.8799991607666,552495.0,-0.028494659987938542,-1.1052656939846166,4.050020504115128,27.032153758843535,38.56564901301991,1.5435749808777857,2.032479361592088,1.8180311544929992,1.9226769708479594,15.516580863767421,1.0,-0.29994637557283,-1.8405001640319831,-3.6529424722009303,-0.028057855863035996,-2.7467213181164567,-0.9342790099475096,1.9090051690577745,4.069751323778113,-29.730184308137957,0.9062211540844735,11,1.5349998474121094,1.6050004959106445,1.6725001335144043,1.260000228881836,-2.8299999237060547,2,-0.14001105565573735,-1.6666666666666172,18.600000381469727,1.2499982970143255,18.549999237060547,-1.1311508215687194,18.8799991607666,-0.14001105565573735
2301,2007-11-08,17.690000534057614,18.200000762939453,17.559999465942386,18.09000015258789,509934.0,-0.02102928429353812,1.0645175183581943,0.49382701513871113,25.088358036739592,34.47152612560717,1.631066830513511,2.3452763104476624,2.1869325769095838,2.2867741832575597,17.076209810920854,0.6400012969970668,-0.47340853682991124,-2.101499366760258,-4.1649893116728585,-0.038009421847657876,-3.13324433921656,-1.0697543943039562,2.0119436488809015,9.027848604257949,-23.935760251058703,1.0317449724563008,11,1.4599990844726598,1.764999389648441,2.0999994277954137,1.639999389648441,-2.3300008773803693,3,-0.11814585016908963,-1.1052656939846166,18.06999969482422,-1.6666666666666172,18.600000381469727,1.2499982970143255,18.549999237060547,-0.11814585016908963
2302,2007-11-09,17.450000762939453,17.610000610351562,17.190000534057614,17.420000076293945,446863.0,-0.013566973650232628,1.399997820175387,-0.0750017881410479,24.525065480663088,31.96777462020767,1.455010952121782,2.4585096491731875,2.3934742150874584,2.5058021871273084,18.262848916773887,0.5,-0.6283979361134442,-2.1809991836547837,-4.449250419387926,0.08725205207835884,-3.3151248015213532,-1.0468735657882142,1.9092322652796803,14.36465776781149,-18.428908602631797,1.134125617866571,11,1.044999122619629,1.8199996948242188,2.404999256134033,1.8799991607666016,-2.3700008392333984,4,-0.1140401511625645,1.0645175183581943,17.690000534057614,-1.1052656939846166,18.06999969482422,-1.6666666666666172,18.600000381469727,-0.1140401511625645
2303,2007-11-12,17.299999237060547,17.299999237060547,16.829999923706055,17.09000015258789,459703.0,-0.008596075605766251,3.476203451407811,6.999809269502194,20.141352639553048,29.666695330443662,1.3136095697184125,2.4904715972356897,2.507262417867281,2.637259576889427,19.15478400206694,0.6200008392333984,-0.8345175308092507,-2.1750006675720215,-4.635762221334673,0.28576088619063,-3.4053814444533472,-0.9446198906906957,1.6687719422095135,21.658953770968747,-8.679935794029419,1.2303807768813249,11,0.9750003814697266,1.7900009155273438,2.5550007820129395,2.030000686645508,-2.169999122619629,0,-0.0843930143849374,1.399997820175387,17.450000762939453,1.0645175183581943,17.690000534057614,-1.1052656939846166,18.06999969482422,-0.0843930143849374
2304,2007-11-13,17.049999237060547,17.139999389648438,16.569999694824222,17.030000686645508,357303.0,-0.01445086768931425,4.70002956407294,0.0952316076294278,20.28471067368055,27.00993798471763,1.3619441031656976,2.6054890668549078,2.7070812462490252,2.8725022722382363,20.389463699177192,0.7299995422363246,-1.128134748743033,-2.2545006752014167,-4.8939543735314786,0.3849530231286451,-3.574227524366446,-0.9347738260363876,1.4910176910967117,19.753065101018706,-10.06419486572699,1.3197268491650302,11,1.0950002670288086,1.9100008010864258,2.83750057220459,2.2200002670288086,-1.859999656677246,1,-0.02463343666203932,3.476203451407811,17.299999237060547,1.399997820175387,17.450000762939453,1.0645175183581943,17.690000534057614,-0.02463343666203932
2305,2007-11-14,17.170000076293945,17.370000839233402,17.020000457763672,17.25,355057.0,0.0070381727039940944,1.187491431875186,-4.000286123032904,18.248198809648073,25.58848572506267,0.9797012444572637,2.320953191265751,2.548864699852963,2.7411661999509853,20.03475680767833,0.3500003814697301,-1.3062784730958121,-1.9544998168945327,-4.66324968334726,0.7542500495581947,-3.3088747501208964,-0.600124883668169,0.9768134051967046,36.809815233035586,10.606422553898096,1.3543749332263644,11,0.6149997711181641,1.7899999618530273,2.7174997329711914,2.09999942779541,-1.9200000762939453,2,-0.06988933045620305,4.70002956407294,17.049999237060547,3.476203451407811,17.299999237060547,1.399997820175387,17.450000762939453,-0.06988933045620305
2306,2007-11-15,16.700000762939453,16.950000762939453,16.520000457763672,16.90999984741211,409033.0,-0.027373285455217,1.9655099839520138,2.624991059294757,10.326111557041969,22.891386720957094,1.2644313561732083,2.6263222391997694,2.958279987314498,3.193309712296344,20.279466890711614,0.6499996185302734,-1.415818058043488,-2.2344991683959954,-5.067258415191208,0.5982600783992176,-3.650878791793602,-0.8181195449983889,1.1314499612179105,16.513787153921264,-1.6761695332753348,1.416379623397606,11,1.0599994659423828,2.234999656677246,3.1874990463256836,2.544999122619629,-1.1000003814697266,3,-0.08742520509707485,1.187491431875186,17.170000076293945,4.70002956407294,17.049999237060547,3.476203451407811,17.299999237060547,-0.08742520509707485
2307,2007-11-16,16.40999984741211,16.770000457763672,16.360000610351562,16.510000228881836,271856.0,-0.017365323489739737,-3.100021934634788,0.47619436875567667,11.949708419837037,20.669455708926275,1.304387095303678,2.733563490273525,3.2101577882430945,3.4631082150492034,20.58318144320231,0.4099998474121094,-1.5865924465715082,-2.319500064849855,-5.263428440827145,0.6244283111274331,-3.791464252838498,-0.8475358768612118,1.1591608234665145,4.950418389102793,-11.529923115444443,1.4719641879886443,11,1.2700004577636719,2.445000648498535,3.5824999809265137,2.7899999618530273,-0.8899993896484375,4,-0.06398538698953449,1.9655099839520138,16.700000762939453,1.187491431875186,17.170000076293945,4.70002956407294,17.049999237060547,-0.06398538698953449
2308,2007-11-19,15.880000114440918,16.690000534057614,15.789999961853027,16.549999237060547,309716.0,-0.032297363674550716,-1.1176498307507359,6.699965667855576,12.63860779715975,18.91491857479629,1.5822035683077686,3.0647026307623193,3.70798490351655,3.9669040972686602,22.06956820323408,0.9000005722045863,-1.6451043073821623,-2.6234998226165764,-5.717618280424151,0.4706186351910002,-4.170559051520364,-1.076440593712789,1.4473285443322936,5.696209025979147,-11.475095718528646,1.547059228903788,11,1.5149998664855957,2.690000057220459,4.172499656677246,3.3199996948242188,-0.5200004577636737,0,-0.05037784540110679,-3.100021934634788,16.40999984741211,1.9655099839520138,16.700000762939453,1.187491431875186,17.170000076293945,-0.05037784540110679
2309,2007-11-20,16.079999923706055,16.280000686645508,15.520000457763672,15.770000457763672,500513.0,0.01259444633651241,1.1408427245496917,-0.46268637596168216,11.659216892768583,17.20681447856574,1.1031587187967382,2.6376460471822867,3.466834650625678,3.739841003612547,23.118998318509693,0.7600002288818359,-1.7489362375315132,-2.1934999942779534,-5.290277646640259,0.9032776580843525,-3.7418888204591063,-0.6451111680968005,0.9398629956831215,30.270235160572888,14.626593293638862,1.5483888261811534,11,0.7800006866455078,2.3550004959106445,4.08750057220459,3.119999885559082,-0.22000026702881037,1,-0.05907959040874078,-1.1176498307507359,15.880000114440918,-3.100021934634788,16.40999984741211,1.9655099839520138,16.700000762939453,-0.05907959040874078
2310,2007-11-21,15.640000343322756,16.0,15.380000114440918,16.0,353933.0,-0.027363158113864583,2.444447093542294,-1.1612912157214963,12.590827043049956,15.818199923711337,1.2987958325013071,2.849644413055385,3.855531618124486,4.144036113274177,24.93425141640492,0.6999998092651367,-1.8317411828063896,-2.395999622344968,-5.537580740625197,0.7455814959352587,-3.9667901814850826,-0.8252090632048539,1.0798900837413203,16.56051729217361,-0.4583787526302707,1.5707905591401137,11,0.8550000190734846,2.7249999046325666,4.527500152587889,3.559999465942381,1.1099996566772443,2,-0.02877242666631885,1.1408427245496917,16.079999923706055,-1.1176498307507359,15.880000114440918,-3.100021934634788,16.40999984741211,-0.02877242666631885
2311,2007-11-22,15.550000190734865,15.789999961853027,15.140000343322756,15.539999961853027,173029.0,-0.005754485333263726,1.653060906730601,-0.027778440052245282,9.090947433832739,14.103297918507966,1.1770980971094662,2.6751303325627216,3.8995403065446386,4.199261025832149,27.098312914944998,0.6499996185302717,-1.9208712356472546,-2.2309998035430905,-5.306436533183982,0.8444369260978011,-3.7687181683635362,-0.6932814387226447,0.9019121738045808,25.15336310591228,8.42379415413605,1.537718364820446,11,0.7050004005432147,2.62499952316284,4.845000267028807,3.824999809265135,1.0099992752075213,3,-0.019292616530873996,2.444447093542294,15.640000343322756,1.1408427245496917,16.079999923706055,-1.1176498307507359,15.880000114440918,-0.019292616530873996
2312,2007-11-23,15.510000228881836,15.670000076293945,15.079999923706055,15.670000076293945,146371.0,-0.0025723447821475176,6.375008940705243,-15.999618539001546,9.78840050257088,12.952969903287725,1.0202604729483262,2.399465975035149,3.8889119524095364,4.203580754439699,28.558347745105838,0.5900001525878906,-1.9706489638816933,-1.9924997806549065,-4.807862604450932,0.8228630431411172,-3.4001811925529175,-0.5848183687568955,0.6795297314142701,26.708083364135284,9.55868424274393,1.4076814118980119,11,0.7150001525878906,2.6349992752075195,4.887499809265137,3.864999771118164,0.07999992370605469,4,0.00580271768276952,1.653060906730601,15.550000190734865,2.444447093542294,15.640000343322756,1.1408427245496917,16.079999923706055,0.00580271768276952
2313,2007-11-26,15.649999618530273,15.970000267028807,15.600000381469727,15.75,148500.0,0.009026395073014726,-2.7000200272752237,0.6250029802350809,11.886303317652334,12.019813530395702,0.6946441578373381,2.0171351596307865,3.7033805564775975,4.029311039242735,31.42621020147816,0.4600000381469709,-1.97603454600333,-1.6330003261566155,-4.295765547819176,1.029764895505945,-2.964382936987896,-0.3016177153253352,-0.5699996948242188,47.49994436903358,29.579131706000243,1.3313826108312798,11,0.5750007629394531,2.494999885559082,4.747500419616699,3.7250003814697266,-0.8899993896484375,0,-0.008306655842513666,6.375008940705243,15.510000228881836,1.653060906730601,15.550000190734865,2.444447093542294,15.640000343322756,-0.008306655842513666
2314,2007-11-27,15.3100004196167,15.609999656677244,15.140000343322756,15.56999969482422,296260.0,-0.021725188958535258,1.7647083572921276,2.5999828339278057,12.500003239383432,11.38112513369963,0.8514022805436454,2.1574378977351856,3.993280482476628,4.327765076707603,33.92343730145952,0.5099992752075178,-1.9730937087188067,-1.7759995460510254,-4.408847575555377,0.8568484834533283,-3.0924235608032014,-0.4595755312988494,-0.23000049591064453,25.000051830121595,5.107113037519223,1.3164240147521769,11,0.7049999237060547,2.8349990844726562,5.087499618530273,4.064999580383301,-1.1900005340576172,1,0.0032657893984431308,-2.7000200272752237,15.649999618530273,6.375008940705243,15.510000228881836,1.653060906730601,15.550000190734865,0.0032657893984431308
2315,2007-11-28,15.75,15.779999732971193,15.260000228881836,15.5,389775.0,0.02873935782650472,2.35484128986209,-0.961541141991491,24.064162395956444,12.907575226912352,0.2109797270719298,1.4989446962671629,3.4992020439915166,3.8526682737502824,35.761169762427585,0.5199995040893572,-1.9296041722137822,-1.1484999656677246,-3.5842359416896805,1.287236010354233,-2.3663679536787043,0.06936802234325334,-0.6522000694274901,75.2808784087148,51.78233355615268,1.2178679880109786,11,0.17500019073486328,2.3949995040893555,4.647500038146973,3.625,-1.3400001525878906,2,0.006984105185856793,1.7647083572921276,15.3100004196167,-2.7000200272752237,15.649999618530273,6.375008940705243,15.510000228881836,0.006984105185856793
2316,2007-11-29,15.779999732971193,16.040000915527347,15.43000030517578,15.899999618530273,206747.0,0.0019047449505520397,2.049984145262744,-0.479999542236321,26.345592687019504,14.507117923265957,0.04107308151403011,1.3034344410729997,3.429831312391192,3.784355684468652,37.7983105459299,0.6100006103515678,-1.8747912523057693,-0.9710002422332753,-3.2944447548868094,1.3524442704202588,-2.1327224985600406,0.19072201409349177,-0.6647557956695582,72.91657146490176,46.26897098287931,1.1617222563267666,11,0.10500049591064098,2.3649997711181623,4.6175003051757795,3.595000267028807,-1.7399997711181658,3,0.061470233424786525,2.35484128986209,15.75,1.7647083572921276,15.3100004196167,-2.7000200272752237,15.649999618530273,0.061470233424786525
2317,2007-11-30,16.010000228881836,16.209999084472653,15.670000076293945,15.670000076293945,357411.0,0.014575443586990255,-2.1764633284340467,-2.83333730698015,32.132971306809026,16.67315831322699,-0.2812061528940575,0.8931907861620907,3.152004512602911,3.5163521441142755,39.415671733552266,0.5399990081787074,-1.8201410881540738,-0.5974997997283928,-2.712457647486964,1.5174580480301785,-1.6549787236076767,0.4599791241508928,-0.8577660124511723,81.30849617861384,51.79794742999569,1.0574789238792854,11,-0.3299999237060547,2.1349992752075195,4.425000190734863,3.364999771118164,-2.390000343322754,4,0.0343534808992918,2.049984145262744,15.779999732971193,2.35484128986209,15.75,1.7647083572921276,15.3100004196167,0.0343534808992918
2318,2007-12-03,15.720000267028807,16.120000839233402,15.649999618530273,16.120000839233402,148947.0,-0.018113676309002957,1.3500027418097136,-1.1764717432036869,31.780829362519427,18.908893032088194,-0.018203216680579004,1.0121995784899962,3.3894999458025463,3.7675542821593435,41.063336369080396,0.47000122070312855,-1.6848604627872152,-0.7459998130798358,-2.6851195134097896,1.193119887250118,-1.7155596632448127,0.22356003708514116,-0.5043001585156244,54.20566411907567,22.491715414216507,0.9695598501649768,12,-0.07500076293945312,2.1899995803833026,4.762500286102297,3.654999732971193,-2.199999809265135,0,-0.008269727241263403,-2.1764633284340467,16.010000228881836,2.049984145262744,15.779999732971193,2.35484128986209,15.75,-0.008269727241263403
2319,2007-12-04,15.4399995803833,15.869999885559082,15.359999656677244,15.720000267028807,223189.0,-0.017811748211784773,-1.3181800448226277,0.7000007152547003,27.296572553242456,20.542864755442913,0.18044163424302795,1.0997050146439804,3.610403235582922,4.008331792456744,42.901586883421984,0.5100002288818377,-1.581900659676128,-0.8680004596710198,-2.5762047642318464,0.8402038448898068,-1.7221026119514313,-0.01389830739060649,-0.16464153331254927,18.947322982775688,-11.621284203956034,0.8541021522804131,12,0.2049999237060529,2.0,4.932500839233398,3.935000419616699,-1.7399997711181658,1,-0.04404140997292594,1.3500027418097136,15.720000267028807,-2.1764633284340467,16.010000228881836,2.049984145262744,15.779999732971193,-0.04404140997292594
2320,2007-12-05,15.539999961853027,15.800000190734865,15.399999618530273,15.399999618530273,255911.0,0.006476708820431387,-4.714279875477713,-0.5000000000000032,33.13952118335472,23.214928505389807,0.07237550917582958,0.8437020724157307,3.4422224315604524,3.86897218026197,44.11018840311417,0.4000005722045916,-1.451686307345076,-0.6415000915527358,-2.165031698558174,0.8820315154527041,-1.4032658950554548,0.12026571194998326,-0.20856345253816144,21.17652074691848,-10.70850850179714,0.7617658035027197,12,0.10499954223632635,1.859999656677246,4.650000095367432,4.310000419616699,-2.0199995040893555,2,-0.09137709651092052,-1.3181800448226277,15.4399995803833,1.3500027418097136,15.720000267028807,-2.1764633284340467,16.010000228881836,-0.09137709651092052
2321,2007-12-06,15.600000381469727,16.049999237060547,15.479999542236328,15.550000190734865,260335.0,0.003861030872843285,-4.999949807007946,0.35714334371018003,37.3831822902926,26.281015370692216,0.022588960915625123,0.6525525727043266,3.30559597320822,3.7617379475298236,44.70357279748147,0.5699996948242188,-1.3292512475009843,-0.4769996643066392,-1.8434871926862293,0.8894878640729527,-1.160243428496436,0.20624409988315584,-0.24000072479248225,28.235398394909218,-6.76517389321284,0.6832437641897957,12,0.07499933242797852,1.7999992370605469,4.34499979019165,4.324999809265137,-2.7400007247924822,3,-0.07628208365117384,-4.714279875477713,15.539999961853027,-1.3181800448226277,15.4399995803833,1.3500027418097136,15.720000267028807,-0.07628208365117384
2322,2007-12-07,15.460000038146973,15.880000114440918,15.34000015258789,15.600000381469727,287938.0,-0.008974380762775569,-1.8421042064553692,-2.7999961853173856,42.55318933075051,29.688447149925345,0.17293708550395337,0.6701836182762904,3.3696321147463593,3.851614134607537,45.020386076706686,0.5399999618530273,-1.1943138612060764,-0.5174999713897712,-1.7458640251433444,0.7108640823638002,-1.1316819982665578,0.09668205548701536,0.74999904632568,15.38458716942369,-22.35934959135554,0.6141820268767859,12,0.21499967575073242,1.5799999237060547,4.485000133514404,4.515000343322754,-2.1700000762939453,4,-0.09184994002523594,-4.999949807007946,15.600000381469727,-4.714279875477713,15.539999961853027,-1.3181800448226277,15.4399995803833,-0.09184994002523594
2323,2007-12-10,15.84000015258789,15.9399995803833,15.5,15.5,421832.0,0.024579567496978205,-1.5882316642170338,-2.428566562898073,46.000003814697266,33.41066943607132,-0.19811057973100787,0.18466360686591798,2.9145829577200644,3.4233503508568504,44.97787955280468,0.4799995422363281,-1.0222751016127258,-0.06449990272522044,-1.1238436735925106,0.9948438681420715,-0.5941717881588673,0.46517198270842464,0.35259895324706747,70.4226260194926,30.4224457084053,0.5296718854336456,12,-0.10500049591064631,1.1999998092651367,3.9749999046325684,4.010000228881836,-3.3299999237060547,0,-0.1401515306593044,-1.8421042064553692,15.460000038146973,-4.999949807007946,15.600000381469727,-4.714279875477713,15.539999961853027,-0.1401515306593044
2324,2007-12-11,16.629999160766598,16.629999160766598,15.800000190734865,15.850000381469727,528497.0,0.0498736742783199,1.1282058179115046,2.2941130271853054,64.77610427676025,37.93421853393842,-0.8729799629931954,-0.6729147705629472,2.0513645801348694,2.593662278909406,44.19614370907256,0.829998970031733,-0.8368552028978016,0.7464991092681856,-0.23069929127160194,1.7236975098079732,0.2578999089982901,1.2350983095380794,-1.2899990081787074,100.0,54.678808725939874,0.488599200269894,12,-0.6449995040893537,0.41000080108642933,3.160000324249271,3.1950006484985387,-4.619998931884762,1,-0.18701135658142531,-1.5882316642170338,15.84000015258789,-1.8421042064553692,15.460000038146973,-4.999949807007946,15.600000381469727,-0.18701135658142531
2325,2007-12-12,15.970000267028807,16.399999618530273,15.829999923706055,16.399999618530273,440860.0,-0.039687247567327444,1.6511653695937119,-0.5512820826323457,55.35714633263394,41.157724494562245,-0.19946843205281084,-0.11323181000944693,2.6341232973299054,3.2055798844271326,43.85941267818038,0.7999992370605433,-0.6742891913259328,0.1465002059936502,-0.6234969762239171,0.9164973882112193,-0.23849838511513433,0.5314987971024348,-0.6042001342773418,48.83725572241994,0.9251079138497289,0.3849985911087844,12,0.0149993896484375,1.0699996948242205,3.8199992179870623,3.85499954223633,-3.5700006484985334,2,-0.1421415416285401,1.1282058179115046,16.629999160766598,-1.5882316642170338,15.84000015258789,-1.8421042064553692,15.460000038146973,-0.1421415416285401
2326,2007-12-13,15.239999771118164,16.200000762939453,15.1899995803833,16.0,599188.0,-0.04571073786503188,-1.3488382924362592,1.7674450582961956,47.07157772530613,42.817569652173034,0.498276792060766,0.528897699644169,3.2755189371688616,3.8851611103294275,43.36286496046449,1.0100011825561523,-0.5076219458365578,-0.5105002403259284,-1.2036081685885947,0.18260768793673776,-0.8570542044572598,-0.16394627619459534,1.389999389648434,3.4722364795102436,-45.17551823931768,0.34655396413133266,12,0.6699995994567853,1.4000005722045898,4.400000095367432,4.435000419616699,-3.539999961853029,3,-0.11286084902797178,1.6511653695937119,15.970000267028807,1.1282058179115046,16.629999160766598,-1.5882316642170338,15.84000015258789,-0.11286084902797178
2327,2007-12-14,15.359999656677244,15.68000030517578,15.130000114440918,15.449999809265135,391935.0,0.007874008357040552,-1.000003467911422,0.11842121774134855,46.84095846986562,44.490917330767054,0.3088576798030296,0.3438294301052949,3.0622908003257425,3.723550126328716,42.73372601516765,0.5500001907348615,-0.41620559719138583,-0.338000345230105,-0.9777895908664522,0.3017889004062422,-0.6578949680482769,-0.018105722411931424,1.2411995124816873,15.333312564412713,-32.07744954223892,0.3198946228181733,12,0.5199999809265137,0.9850006103515643,3.9425001144409197,4.09500026702881,-3.210000038146971,4,-0.16276042030464555,-1.3488382924362592,15.239999771118164,1.6511653695937119,15.970000267028807,1.1282058179115046,16.629999160766598,-0.16276042030464555
2328,2007-12-17,15.079999923706055,15.43000030517578,14.960000038146973,15.300000190734865,380885.0,-0.01822914968943179,-1.0434792524023184,2.444443267070761,47.46136303014978,46.73144960597898,0.5459373569540329,0.5911296777233979,3.2416298514298205,3.9586107613011485,41.7101328923894,0.4700002670288068,-0.3487829810909311,-0.5780000686645508,-1.2679457362260038,0.11194559889690048,-0.9229729024452773,-0.23302723488382426,1.4623512832641552,7.185625664931222,-41.28117884298489,0.344972833780726,12,0.7149996757507306,1.0850005149841309,3.8025002479553223,4.190000534057617,-2.4300003051757812,0,-0.11870026332288719,-1.000003467911422,15.359999656677244,-1.3488382924362592,15.239999771118164,1.6511653695937119,15.970000267028807,-0.11870026332288719
2329,2007-12-18,15.130000114440918,15.329999923706055,15.0,15.0,487900.0,0.003315662532349384,-4.076917433884752,-0.5909088938691773,42.512079297782456,47.7728449520265,0.49991025427565816,0.4915085951722453,3.0914088382598237,3.8582368327785943,40.44469667443039,0.3299999237060547,-0.3218566938125065,-0.480499887466431,-1.1788730062675157,0.21787323133465364,-0.8296864468669725,-0.13131332806588958,1.3174100223998977,11.80556429389337,-31.895113944384313,0.34918655940054194,12,0.6649994850158674,1.0350003242492676,3.552499771118164,3.9600000381469727,-2.5399999618530273,1,-0.17316588669807131,-1.0434792524023184,15.079999923706055,-1.000003467911422,15.359999656677244,-1.3488382924362592,15.239999771118164,-0.17316588669807131
2330,2007-12-19,15.1899995803833,15.449999809265135,15.140000343322756,15.199999809265135,253310.0,0.003965595868377747,-4.636420384595494,-0.07692476983456066,42.92565777226253,48.38867556113428,0.43029192509110636,0.4174716208082554,2.9352998617118153,3.753289627024614,38.9195186543386,0.319999694824217,-0.2704745197104561,-0.39800038337707555,-1.120935790272533,0.3249350235183819,-0.7594680868248034,-0.03653267992934772,1.168165950535883,18.548339338658014,-20.570369722678944,0.36146770344772833,12,0.6050000190734846,0.9750008583068848,3.3625001907348633,3.770000457763672,-2.299999237060545,2,-0.20934821852188767,-4.076917433884752,15.130000114440918,-1.0434792524023184,15.079999923706055,-1.000003467911422,15.359999656677244,-0.20934821852188767
2331,2007-12-20,15.25,15.489999771118164,15.149999618530273,15.149999618530273,229253.0,0.003949994817260327,-5.799977111903718,-9.99980926950397,40.49999713897703,48.16054309538166,0.35249104894418437,0.35188488351454694,2.7791951180567516,3.6488727493445374,37.11909822195565,0.3400001525878906,-0.16967829076494567,-0.3229999542236328,-1.0615360737279964,0.4155361652807308,-0.6922680139758146,0.046268105528548986,1.0242756013528513,40.277757541640554,6.2274391332968335,0.36926805975218224,12,0.5449995994567853,0.7050004005432129,3.122499942779541,3.7100000381469727,-2.3900003433227557,3,-0.18688527091604767,-4.636420384595494,15.1899995803833,-4.076917433884752,15.130000114440918,-1.0434792524023184,15.079999923706055,-0.18688527091604767
2332,2007-12-21,15.600000381469727,15.729999542236328,15.40999984741211,15.5,276569.0,0.022950844686539407,-1.2857065006369166,1.0,48.522169049795195,48.44078367705921,0.027310109578190023,0.009457702467969398,2.3161556062192687,3.2574772356669044,34.98785739283562,0.4799995422363281,-0.0995058322309994,0.022500419616699574,-0.7155160051634049,0.7605168443968022,-0.34650779277335175,0.3915086320067509,0.5954186860907704,83.11698123489757,49.48396741530145,0.3690082123900516,12,0.19499921798705877,0.2649998664855957,2.747499942779541,3.3350000381469727,-2.8500003814697266,4,-0.2500000305664839,-5.799977111903718,15.25,-4.636420384595494,15.1899995803833,-4.076917433884752,15.130000114440918,-0.2500000305664839
2333,2007-12-24,15.520000457763672,15.649999618530273,15.510000228881836,15.550000190734865,44483.0,-0.0051282001121667475,-4.599954223807435,-0.299996185317304,51.036280887253206,46.91413663378065,0.06386007670426963,0.0835001515639675,2.287593265144782,3.290246772376875,33.439606592946625,0.1399993896484375,-0.05506119275209009,-0.050999546051025746,-0.7886172132496654,0.6866181211476139,-0.4198083796503447,0.3178092875482932,0.601293468032015,71.23298408799937,34.26585039670201,0.3688088335993196,12,0.15999937057495117,0.30499982833862127,2.747499942779541,3.3350000381469727,-2.6100006103515625,0,-0.21713922292750965,-1.2857065006369166,15.600000381469727,-5.799977111903718,15.25,-4.636420384595494,15.1899995803833,-0.21713922292750965
2334,2007-12-27,15.359999656677244,15.6899995803833,15.279999732971193,15.550000190734865,158690.0,-0.010309329662834488,-1.3428537174184474,6.333407508662362,47.70407778478974,46.063795684020185,0.027676851454971896,0.2608107316595749,2.333644774568617,3.4044813890401304,31.58821348083113,0.4099998474121076,-0.026588636447026914,-0.213500308990481,-0.9477245005419501,0.5207238825609881,-0.5806124047662156,0.15361178678525356,0.6916166358595195,37.288069841382246,-1.6072169349897294,0.36711209577573456,12,0.22000074386596857,0.434999942779541,2.622500419616701,3.2100005149841326,-1.1599998474121094,3,-0.1764322980937626,-4.599954223807435,15.520000457763672,-1.2857065006369166,15.600000381469727,-5.799977111903718,15.25,-0.1764322980937626
2335,2007-12-28,15.859999656677244,15.869999885559082,15.300000190734865,15.300000190734865,305266.0,0.03255208406092902,-1.0357151372100297,-2.9473573257038863,52.981643299092184,46.720469636663076,-0.5471011957052099,-0.2429837358767717,1.7131623392287043,2.8677045814212914,29.86668846148024,0.569999694824217,-0.025488180488750345,0.2809997081756581,-0.46040427162965436,1.0224036879809706,-0.08970228172699812,0.6517016980783144,0.12611966059613167,98.61107983708045,55.95629224535733,0.37070198990265657,12,-0.444999694824217,-0.06500005722045898,1.7875008583068865,2.575000762939455,-2.4699993133544886,4,-0.20617904002996912,-1.3428537174184474,15.359999656677244,-4.599954223807435,15.520000457763672,-1.2857065006369166,15.600000381469727,-0.20617904002996912
2336,2007-12-31,16.75,17.100000381469727,15.739999771118164,15.979999542236328,452496.0,0.05611603799424136,-1.1760009765625,1.3750021287393523,62.62230967244179,48.47395310361598,-1.341450559467205,-1.1136874076623258,0.7192416089488916,1.9668060050843934,28.4298042364332,1.3600006103515625,-0.14357289697604791,1.1225000381469723,0.2169877350669971,2.0280123412269475,0.6697438866069838,1.5752561896869608,-1.7899999618530273,80.76921666162754,33.23295953125417,0.45275615153998794,12,-0.7199997901916504,-0.7199997901916504,0.6800003051757812,1.6150002479553223,-3.369999885559082,0,-0.2304477406971489,-1.0357151372100297,15.859999656677244,-1.3428537174184474,15.359999656677244,-4.599954223807435,15.520000457763672,-0.2304477406971489
2337,2008-01-02,16.559999465942386,16.870000839233402,16.559999465942386,16.569999694824222,446541.0,-0.011343315466126214,-60.99885561701316,-0.012987302515221623,57.317066079162,49.5690312201729,-1.0765386989305163,-0.9279458921538257,0.8006489333944238,2.147726588061939,27.2756431486751,0.3100013732910156,-0.1876546473945826,0.9049995422363324,-0.07939430654363022,1.8893933910162932,0.41280261784635286,1.3971964666263137,-1.5571994209289581,70.3296305980533,24.62718616953117,0.4921969243899807,1,-0.5099992752075231,-0.5299992561340368,0.6550006866455043,1.6850008964538539,-3.639999389648441,2,-0.22342994737859945,-1.1760009765625,16.75,-1.0357151372100297,15.859999656677244,-1.3428537174184474,15.359999656677244,-0.22342994737859945
2338,2008-01-03,15.59000015258789,16.479999542236328,15.5600004196167,16.280000686645508,341846.0,-0.058574839651982735,-1.4533309936523438,68.99847415601755,39.80393205501096,49.26812597097607,-0.029712559657550486,0.03353408528053947,1.6520907946250318,3.0872654717542964,25.991382636891657,0.9999990463256871,-0.1575195379997325,-0.058499765396117454,-1.0428032444133493,0.9258037136211144,-0.5506515049047316,0.43365197411249845,-0.5452561008453358,17.03298401967285,-20.900600346064376,0.4921517395086156,1,0.5300002098083496,0.440000057220459,1.5949997901916504,2.625,-2.77000045776367,3,-0.1821680644510103,-60.99885561701316,16.559999465942386,-1.1760009765625,16.75,-1.0357151372100297,15.859999656677244,-0.1821680644510103
2339,2008-01-04,14.760000228881836,15.6899995803833,14.68000030517578,15.420000076293945,422964.0,-0.053239250518434256,-1.4634137831576337,0.9565207776447856,38.51992681139713,48.778600308657694,0.8295158956832598,0.853750336929231,2.3424175566982655,3.8847030527643476,24.714096039922023,1.0099992752075213,-0.15392173958136546,-0.8544997215271,-1.9132867842777443,0.20428734122354442,-1.3838932529024213,-0.3251061901517769,2.3400001525878906,3.3057818671051646,-31.875097628585447,0.5293935313753226,1,1.130000114440918,1.130000114440918,2.424999713897705,3.4549999237060547,-1.9700002670288086,4,-0.12533877728875054,-1.4533309936523438,15.59000015258789,-60.99885561701316,16.559999465942386,-1.1760009765625,16.75,-0.12533877728875054
2340,2008-01-07,14.119999885559082,14.880000114440918,14.039999961853027,14.6899995803833,366702.0,-0.043360456192299,-1.301371724191989,0.8636361009161055,39.189192921087155,48.63295539555882,1.454758553042499,1.456593565335627,2.841777147092852,4.494635462276921,23.58660385369272,0.8400001525878906,-0.14892526275997398,-1.4235000610351562,-2.6760387794102343,-0.17096134266008,-2.0497694202226953,-0.7972307018476172,2.9316004943847673,2.614376233192661,-35.06645730942313,0.6262693591875381,1,1.450000286102295,1.450000286102295,2.9600000381469727,4.095000267028809,-0.5299997329711914,0,0.005665717022269368,-1.4634137831576337,14.760000228881836,-1.4533309936523438,15.59000015258789,-60.99885561701316,16.559999465942386,0.005665717022269368
2341,2008-01-08,14.40999984741211,15.270000457763672,13.979999542236328,14.260000228881836,570160.0,0.020538241090895415,-2.6338003196819297,-0.26315736638513737,41.12149932538702,47.81065875951346,1.154479823195114,1.130849917752542,2.4032246826814934,4.185528911511341,22.760385662102873,1.2900009155273438,-0.11608744612962241,-1.0740000724792473,-2.4244680620870653,0.27646791712857066,-1.7492340672831546,-0.39876607767533834,2.521136515808106,14.87889661581064,-24.57005088982571,0.6752339948039087,1,1.130000114440918,1.130000114440918,2.625,3.8050003051757812,-0.7699995040893537,1,-0.07078414398960142,-1.301371724191989,14.119999885559082,-1.4634137831576337,14.760000228881836,-1.4533309936523438,15.59000015258789,-0.07078414398960142
2342,2008-01-09,14.039999961853027,14.380000114440918,13.90999984741211,14.100000381469727,652616.0,-0.02567660579299247,-1.9374957159248387,-0.40000381470696694,40.441179435351344,46.6334252648577,1.430337767972123,1.4640763338267178,2.6034474879767444,4.535194429001855,21.754768351979664,0.5,-0.09830592153648432,-1.3729999542236335,-2.870128284742126,0.12412837629485907,-2.12156411948288,-0.6244357889643872,2.7140681921081544,5.058370812367339,-36.882444922230896,0.7485641652592465,1,1.4650001525878906,1.4650001525878906,2.9749999046325684,4.175000190734863,-0.5399999618530273,2,-0.047008536268186796,-2.6338003196819297,14.40999984741211,-1.301371724191989,14.119999885559082,-1.4634137831576337,14.760000228881836,-0.047008536268186796
2343,2008-01-10,13.619999885559082,14.229999542236328,13.449999809265135,14.06999969482422,280873.0,-0.02991453542985001,1.025974637201006,7.499944369387298,37.005164613011864,45.444657134660154,1.7349256245808444,1.8016009941712134,2.878817016781994,4.926303560324669,20.994371708144037,0.7799997329711932,-0.08631086210411354,-1.6820000171661373,-3.3636481891982513,-0.0003518451340216444,-2.522824103182195,-0.8411759311500795,2.9065428038781747,7.58928989573451,-36.58694044536871,0.8408240860160575,1,1.6550002098083496,1.6550002098083496,3.2925000190734863,4.595000267028809,-0.11999988555908203,3,-0.05139499376995793,-1.9374957159248387,14.039999961853027,-2.6338003196819297,14.40999984741211,-1.301371724191989,14.119999885559082,-0.05139499376995793
2344,2008-01-11,13.520000457763672,13.899999618530273,13.220000267028807,13.899999618530273,562751.0,-0.007342101955627567,2.578951859418066,0.8444429374029073,35.726506483109134,43.52741971066204,1.7282132110582253,1.746188835649285,2.85550991360342,4.99206643216916,21.742019291501087,0.6799993515014666,-0.14817299215235913,-1.626499509811401,-3.365286329753495,0.1122873101306947,-2.495892919782449,-0.7571060998403532,2.6988879436563735,14.634154284021006,-31.429565632051023,0.8693934099710479,1,1.6399998664855957,1.6399998664855957,3.2574992179870605,4.694999694824219,-0.25,4,-0.051775202606408666,1.025974637201006,13.619999885559082,-1.9374957159248387,14.039999961853027,-2.6338003196819297,14.40999984741211,-0.051775202606408666
2345,2008-01-14,13.699999809265135,13.81999969482422,13.300000190734865,13.3100004196167,306713.0,0.013313561050813494,-1.536583890806598,-1.0263164499144155,37.01842444383776,40.68254357415048,1.3517468870277636,1.4623842995902105,2.5436938454906173,4.776773270236577,22.530070679283508,0.5199995040893555,-0.22072315382619578,-1.333000135421754,-3.14044776795126,0.47444749710775014,-2.236723951686507,-0.42927631915700104,2.1590220160279614,23.414609637878243,-22.415150795176316,0.9037238162647524,1,1.3450007438659686,1.4600005149841326,2.842499732971193,4.515000343322756,-0.42999935150146307,0,-0.06642334745119383,2.578951859418066,13.520000457763672,1.025974637201006,13.619999885559082,-1.9374957159248387,14.039999961853027,-0.06642334745119383
2346,2008-01-15,13.520000457763672,14.68000030517578,13.300000190734865,14.050000190734865,744307.0,-0.013138638978646644,-1.8453602774110043,-1.3589758010876902,32.068963816276266,37.87719887827429,1.1458901406401267,1.588354420198657,2.611890311047606,4.915922351802379,22.027646744043267,1.3800001144409144,-0.2777789415187275,-1.4269995212554925,-3.3527812011257545,0.4987821586147696,-2.3898903611906235,-0.4641086813203614,2.0223387805377104,20.547957732632963,-19.715692014057797,0.9628908399351312,1,1.3299994468688965,1.6399998664855957,3.0024991035461426,4.694999694824219,-0.1300001144409162,1,0.00517749204542528,-1.536583890806598,13.699999809265135,2.578951859418066,13.520000457763672,1.025974637201006,13.619999885559082,0.00517749204542528
2347,2008-01-16,12.859999656677244,13.300000190734865,12.369999885559082,13.300000190734865,566209.0,-0.048816625646445955,3.227268983514433,0.8301901051741395,29.153599111498423,36.69382855121734,1.3699124552317965,2.162321716678301,3.145278150037237,5.5244334370858414,21.743661840270047,1.1500005722045898,-0.42802274008739793,-1.96200032234192,-4.088946155156174,0.16494551047233408,-3.025473238749047,-0.898527405934793,2.4036589050714294,21.212107450589503,-14.50895449292754,1.063472916407127,1,1.170000076293947,1.87500047683716,3.677500009536745,5.355000495910646,0.5799999237060565,2,0.06065324319355758,-1.8453602774110043,13.520000457763672,-1.536583890806598,13.699999809265135,2.578951859418066,13.520000457763672,0.06065324319355758
2348,2008-01-17,13.289999961853027,13.5,12.68000030517578,13.0,803460.0,0.03343703862017722,1.3098581711751331,-0.6590900224113139,34.43609162731268,36.240069086319075,0.6474313859308136,1.6773414274954668,2.6016895503821207,5.046198483819701,21.135859756634805,0.8199996948242205,-0.7218072870173131,-1.4425000190734867,-3.6719098216735944,0.7869097835266228,-2.5572049203735414,-0.32779511777343195,1.5685463852291033,39.82683589497367,4.126196528183698,1.1147049013000547,1,0.5300002098083496,1.445000171661377,3.067499876022339,4.925000190734863,-0.19999980926513672,3,0.015801357317512865,3.227268983514433,12.859999656677244,-1.8453602774110043,13.520000457763672,-1.536583890806598,13.699999809265135,0.015801357317512865
2349,2008-01-18,12.510000228881836,13.31999969482422,12.31999969482422,13.149999618530273,740848.0,-0.058690724996995125,1.0408172798081676,-2.2068947373613472,25.829727696369915,34.755684061350486,1.201002692345483,2.3726397292992374,3.2550834463113834,5.779644424312458,20.610315669145415,1.0,-1.0156094119329637,-2.091499757766723,-4.521446785317689,0.3384472697842451,-3.306473271542206,-0.8765262439912398,2.0001496135870678,8.050868005043094,-18.878566552172792,1.2149735137754838,1,1.2849998474121094,2.1999998092651367,3.877499580383301,5.704999923706055,0.689999580383299,4,0.07913667090369447,1.3098581711751331,13.289999961853027,3.227268983514433,12.859999656677244,-1.8453602774110043,13.520000457763672,0.07913667090369447
2350,2008-01-21,12.010000228881836,12.68000030517578,11.739999771118164,12.600000381469727,435470.0,-0.03996802484828499,1.5066680908203196,0.9218761175881554,13.761464144027599,31.715680152310547,1.5312508835158791,2.7638932123130715,3.6371433478060364,6.22875248207928,20.503579178043577,0.9400005340576154,-1.1669163708403936,-2.4324997901916507,-5.104418933832921,0.23941935344961962,-3.768459362012285,-1.0965402183710165,2.149725589963918,9.1836873713432,-10.48364770639753,1.335959571820635,1,1.1999998092651367,2.4099998474121094,4.502499580383301,6.204999923706055,1.489999771118164,0,0.10491258991417562,1.0408172798081676,12.510000228881836,1.3098581711751331,13.289999961853027,3.227268983514433,12.859999656677244,0.10491258991417562
2351,2008-01-22,12.399999618530273,12.5,11.329999923706055,11.6899995803833,456993.0,0.03247288777818347,1.571426475442908,-1.2033895839394821,19.139457226136912,29.3488221290645,0.9232372031026106,2.2655893103645504,3.143554400255301,5.785620525393053,20.59530297589492,1.1700000762939453,-1.254310269822641,-1.9000003814697273,-4.691890823127611,0.8918900601881568,-3.2959456022986693,-0.5040551606407853,1.3241755117245138,49.308739963347264,34.56066265276658,1.3959452208289422,1,0.6050004959106445,1.8150005340576172,4.112500190734863,5.815000534057617,1.4900007247924822,1,0.07016136016111552,1.5066680908203196,12.010000228881836,1.0408172798081676,12.510000228881836,1.3098581711751331,13.289999961853027,0.07016136016111552
2352,2008-01-23,11.699999809265135,12.520000457763672,11.68000030517578,12.520000457763672,624023.0,-0.05645159925804155,1.0487792396895719,-1.154930428790757,19.938165923159175,27.45248894130309,1.4040523332398074,2.802094826467302,3.737431894080215,6.418297595239389,21.235528317296414,0.8400001525878924,-1.329140082136604,-2.405000162124635,-5.35490106709319,0.5449007428439216,-3.879950614608912,-0.9300497096403575,1.5453402796799054,17.050685370988003,2.484575690089571,1.474950452484278,1,1.305000305175783,2.5150003433227557,4.575000047683718,6.515000343322756,1.810000419616701,2,0.14444449244514712,1.571426475442908,12.399999618530273,1.5066680908203196,12.010000228881836,1.0408172798081676,12.510000228881836,0.14444449244514712
2353,2008-01-24,12.149999618530273,12.25,11.9399995803833,12.09000015258789,606486.0,0.03846152278641801,1.3846165132230495,-0.07317002255089054,28.571417385941942,26.65747904161785,0.8086416904779465,2.1994446501396503,3.189186531575851,5.90274865505932,21.91035223168601,0.5500001907348651,-1.4387478445844373,-1.7865003108978268,-4.780742245671913,1.2077416238762613,-3.283621278284871,-0.28937934351078276,0.7122724373669698,41.2060195546388,24.173925604551062,1.4971209673870438,1,0.8550004959106445,2.065000534057617,3.9625003337860107,6.065000534057617,0.8500003814697266,3,0.10617283969997948,1.0487792396895719,11.699999809265135,1.571426475442908,12.399999618530273,1.5066680908203196,12.010000228881836,0.10617283969997948
2354,2008-01-25,12.649999618530273,13.270000457763672,12.130000114440918,12.5,664204.0,0.041152264666530325,-1.5618002811733844,2.5000158947134183,37.64705222370483,26.72732657271419,0.1924970239193975,1.566314190207187,2.6027848918145686,5.334332018855587,21.715403380175754,1.140000343322754,-1.515899060769387,-1.1510003089904792,-4.119167533494064,1.8171669155131056,-2.6350839212422716,0.3330833032613132,-1.3199996948242188,68.04120265180377,47.153567708855135,1.4840836122517926,1,0.35500049591064453,1.5650005340576172,3.330000400543213,5.505000591278076,0.06000041961669922,4,0.034782651962541156,1.3846165132230495,12.149999618530273,1.0487792396895719,11.699999809265135,1.571426475442908,12.399999618530273,0.034782651962541156
2355,2008-01-28,12.59000015258789,12.710000038146973,12.390000343322756,12.579999923706055,326773.0,-0.0047430409289889175,1.5599975585937358,0.0666683620919853,34.090904543826696,26.951986653553135,0.08770815986861003,1.4427427699048572,2.5700355267297006,5.3306195587089675,21.941453530522985,0.319999694824217,-1.54262553145624,-1.047499799728394,-3.895951823559315,1.8009522241025273,-2.4717258116438536,0.3767262121870658,-1.2212002182006838,64.9484475267889,41.51203837905826,1.4242260119154606,1,-0.17500019073486328,1.625,3.3899998664855957,5.565000057220459,-0.31000041961669744,0,0.048451123851007916,-1.5618002811733844,12.649999618530273,1.3846165132230495,12.149999618530273,1.0487792396895719,11.699999809265135,0.048451123851007916
2356,2008-01-29,12.890000343322756,13.149999618530273,12.75,12.75,370361.0,0.023828450127000078,-4.714266251592291,13.999713904253468,39.823008102690366,28.137476541463343,-0.34761047733999995,0.8840600685423095,2.194012054198451,4.960021537940596,22.51313137524257,0.5599994659423828,-1.5504664896065208,-0.5544996261596662,-3.0111166487058476,1.9021173963865152,-1.7828081374327578,0.6738088851134254,-1.4831763984680197,76.10062402683258,48.260043123669796,1.228308511273091,1,-0.47500038146972834,1.324999809265135,3.0899996757507306,5.264999866485594,-0.13000011444091975,1,0.047323478698992893,1.5599975585937358,12.59000015258789,-1.5618002811733844,12.649999618530273,1.3846165132230495,12.149999618530273,0.047323478698992893
2357,2008-01-30,12.859999656677244,13.039999961853027,12.609999656677244,12.899999618530273,425748.0,-0.002327438777847024,1.6874964609813996,-0.2857133125796236,42.77566091826899,29.064095351569605,-0.35493499752020163,0.6563023764982816,2.1554224396973627,4.931945626272492,23.169405195159438,0.430000305175783,-1.586297183917262,-0.39950032234192,-2.3792343689276656,1.5802337242438256,-1.389367345634792,0.5903667009509519,-1.4159121815643303,69.17289243492957,37.16908346959478,0.9898670232928726,1,-0.5349998474121076,1.3550004959106463,3.0150003433227557,5.295000553131105,-0.319999694824217,2,0.08009336812934587,-4.714266251592291,12.890000343322756,1.5599975585937358,12.59000015258789,-1.5618002811733844,12.649999618530273,0.08009336812934587
2358,2008-01-31,12.75,13.0,12.470000267028807,12.899999618530273,377446.0,-0.008553628274797775,2.028566601816894,3.7499940395296716,42.69449080111199,30.937957918763164,-0.3683228198801327,0.5719514316499001,2.2112254957563593,4.9890262903001705,24.051398377026047,0.5299997329711932,-1.5853759568357404,-0.36749997138977086,-2.024509127323734,1.2895091845441922,-1.1960045493567524,0.46100460657721065,-1.2693942652340713,54.385938494717564,19.351164119724835,0.8285045779669813,1,-0.4499998092651367,1.4650001525878906,3.0799999237060547,5.40500020980835,-0.6400003433227557,3,0.05960786108877136,1.6874964609813996,12.859999656677244,-4.714266251592291,12.890000343322756,1.5599975585937358,12.59000015258789,0.05960786108877136
2359,2008-02-01,12.90999984741211,13.18000030517578,12.800000190734865,12.949999809265135,491093.0,0.012549007640165533,-1.923085951971373,0.2666670905229845,42.47618947277789,34.12848295529098,-0.5203344904498941,0.28063624130089515,1.9913232653607906,4.771231439620323,23.838867129152757,0.4300003051757795,-1.4971191989398527,-0.11500010490417445,-1.581546424703097,1.3515462148947481,-0.8482732648036357,0.6182730549952868,-1.3936062181862265,65.8227252150295,28.106978584853877,0.7332731598994614,2,-0.6099996566772461,1.3050003051757812,2.8425002098083496,5.24500036239624,-1.1899995803833026,4,0.006971351948228843,2.028566601816894,12.75,1.6874964609813996,12.859999656677244,-4.714266251592291,12.890000343322756,0.006971351948228843
2360,2008-02-04,14.199999809265135,14.789999961853027,13.109999656677244,13.3100004196167,917227.0,0.09992253889233105,-1.6046497873825236,-22.250005960471107,55.345907140007014,38.15142183460988,-1.6394159771478698,-1.0572697993057023,0.6693604471708632,3.428275299124385,23.09800083055498,1.880000114440918,-1.4450785772907722,1.1709998607635477,-0.3085008248653871,2.6505005463924824,0.4312495179490803,1.910750203578015,-2.648534043468496,74.56895559494481,33.24893804425167,0.7397503428144676,2,-0.9649996757507306,0.015000343322755683,1.487500190734865,3.9550004005432147,-2.3000001907348615,0,-0.10492956275576681,-1.923085951971373,12.90999984741211,2.028566601816894,12.75,1.6874964609813996,12.859999656677244,-0.10492956275576681
2361,2008-02-05,13.390000343322756,14.210000038146973,13.300000190734865,14.199999809265135,679553.0,-0.0570422166776281,1.192770918216096,-0.9101123836302205,54.07066684558443,41.94392193710157,-0.7534499671937347,-0.345308353403901,1.4402272051736755,4.183743294356715,22.939619727865512,0.9099998474121076,-1.2700171304271777,0.41200037002563583,-0.9310927951436625,1.7550935351949342,-0.25954621255901245,1.083546952610284,-1.708993209683861,39.65518091861881,-4.034509344809493,0.671546582584649,2,-0.02500057220459162,0.8249998092651349,2.2149994373321515,4.764999866485594,-1.3299999237060565,1,-0.08289772829655606,-1.6046497873825236,14.199999809265135,-1.923085951971373,12.90999984741211,2.028566601816894,12.75,-0.08289772829655606
2362,2008-02-06,13.380000114440918,13.399999618530273,13.0,13.130000114440918,278146.0,-0.0007468430638857271,1.7586274935380122,-0.30864217880581196,50.738917721842085,44.406977529979365,-0.536499033334632,-0.40821845699722203,1.4114612065311078,4.137003566461221,22.568217297959407,0.39999961853027344,-0.9579489080608212,0.4350001335144036,-0.8282872727895185,1.6982875398183257,-0.19664356963755836,1.0666438366663655,-1.5746332676734571,39.2241365135636,-4.749526830354405,0.6316437031519613,2,0.07999992370605469,0.7200002670288104,2.6500000953674316,4.775000095367432,-1.369999885559082,2,-0.046337808688799775,1.192770918216096,13.390000343322756,-1.6046497873825236,14.199999809265135,-1.923085951971373,12.90999984741211,-0.046337808688799775
2363,2008-02-07,12.920000076293945,13.369999885559082,12.600000381469727,13.25,401258.0,-0.03437967370796202,1.7017540924361874,-1.3199996948242188,53.55285918904276,46.17428941501691,0.049407740024809854,-0.0035305381024830496,1.8220372116097678,4.539248156332505,21.55626662976259,0.7799997329711914,-0.7065339411673115,0.010000085830688121,-1.2126804658329178,1.232680637494294,-0.6013401900011139,0.6213403616624902,-0.9952479049230618,14.61186101086884,-32.50518095827498,0.6113402758318027,2,0.6700000762939453,0.9849996566772461,3.120000123977661,5.164999485015869,-1.1700000762939453,3,-0.02941177338985901,1.7586274935380122,13.380000114440918,1.192770918216096,13.390000343322756,-1.6046497873825236,14.199999809265135,-0.02941177338985901
2364,2008-02-08,12.81999969482422,13.279999732971193,12.649999618530273,13.140000343322756,480951.0,-0.00773996756031059,1.1000023841880706,0.9696991590324539,57.54189596885162,48.77995512890856,0.19674883656027298,0.04357265416526879,1.8813933976938042,4.580484892155647,20.27705693539164,0.6300001144409197,-0.40561309599271667,-0.05500025749206294,-1.243763538246304,1.133763023262178,-0.6493818978691834,0.5393813828850575,-0.7806376118340506,10.045632671582018,-40.14012844739435,0.5943816403771207,2,0.8100004196166974,0.6900000572204572,3.2550005912780744,5.264999866485594,-1.6199998855590838,4,-0.05538221958254974,1.7017540924361874,12.920000076293945,1.7586274935380122,13.380000114440918,1.192770918216096,13.390000343322756,-0.05538221958254974
2365,2008-02-11,12.789999961853027,12.850000381469727,12.600000381469727,12.850000381469727,278836.0,-0.0023400728303687446,7.333275053643805,0.18750093132068724,53.89221955832119,50.34320084620087,0.28843393261022854,0.002004724127623092,1.8553776687425731,4.546958165179134,18.90657626487764,0.25,-0.20187337022255747,-0.03949999809265137,-1.1631871995793794,1.0841872033940767,-0.6013435988360154,0.5223436026507127,-0.6406123637083425,11.801218689414272,-36.905271149628994,0.5618436007433639,2,0.8400001525878906,0.5100002288818359,3.1000003814697266,5.154999732971191,-1.3199996948242205,0,-0.08365908506767483,1.1000023841880706,12.81999969482422,1.7017540924361874,12.920000076293945,1.7586274935380122,13.380000114440918,-0.08365908506767483
2366,2008-02-12,13.59000015258789,13.600000381469727,13.039999961853027,13.039999961853027,361348.0,0.0625488814011661,-1.0363644560503678,-9.166605737900342,68.4931552867434,53.200700220475824,-0.4490516766207602,-0.8353091109320001,1.0065360416922182,3.6951027979425817,19.147719836076167,0.8100004196166992,-0.07582010161886465,0.757000207901001,-0.3761389817549592,1.8901393975569611,0.1904306130730209,1.323569802728981,-1.3349880598948722,98.9999771118164,44.37708011204929,0.5665695948279796,2,0.039999961853027344,-0.28999996185302734,1.9800000190734863,4.034999370574951,-2.15000057220459,1,-0.12435618212526633,7.333275053643805,12.789999961853027,1.1000023841880706,12.81999969482422,1.7017540924361874,12.920000076293945,-0.12435618212526633
2367,2008-02-13,13.640000343322756,13.6899995803833,13.100000381469727,13.600000381469727,265476.0,0.003679189858238896,7.428654146145409,0.07272717814803771,65.81741733253449,55.769914279522766,-0.42105120628840176,-0.868400786064699,0.8998536787736828,3.5879022222090473,18.522970350662575,0.5899991989135742,0.08767155505558755,0.7680003643035906,-0.4213490036309455,1.9573497322381268,0.17332568033632256,1.3626750482708587,-1.2835887358633364,95.41291065989952,37.477982808180315,0.5946746839672683,2,0.05499982833862127,-0.5800004005432147,1.8999996185302717,3.9549989700317365,-2.289999961853029,2,-0.11583576861708222,-1.0363644560503678,13.59000015258789,7.333275053643805,12.789999961853027,1.1000023841880706,12.81999969482422,-0.11583576861708222
2368,2008-02-14,13.5,13.989999771118164,13.4399995803833,13.789999961853027,277723.0,-0.010263954530711605,-1.6829225176022349,-7.25000596046984,59.7701184704556,57.69146194593141,-0.18268676453611832,-0.7503309617829323,0.9897253659790604,3.6691477310736644,18.26467538897456,0.5500001907348633,0.19295947451679218,0.6175000190734856,-0.5909419230183346,1.8259419611653058,0.013279048027575513,1.2217209901193957,-1.0462448583648367,64.74820242603874,7.757392637806674,0.60422097104591,2,0.19500017166137695,-0.440000057220459,2.005000114440918,4.059999465942383,-1.9099998474121094,3,-0.1103703534161603,7.428654146145409,13.640000343322756,-1.0363644560503678,13.59000015258789,7.333275053643805,12.789999961853027,-0.1103703534161603
2369,2008-02-15,13.5,13.550000190734865,13.220000267028807,13.270000457763672,217733.0,0.0,1.0,-0.7931019741060946,60.60605656421227,58.275922993065315,-0.10079347474062317,-0.7086949821504938,0.947589805608505,3.608678679938933,17.55115629306332,0.32999992370605824,0.283200863468565,0.5680000305175774,-0.6571849725800956,1.7931850336152504,-0.044592471031258185,1.180592532066413,-0.9527950655561224,64.74820242603874,8.401949307748538,0.6125925015488362,2,-0.09499979019165039,-0.440000057220459,1.7750000953674316,3.8299994468688965,-1.949999809265135,4,-0.12962962962962965,-1.6829225176022349,13.5,7.428654146145409,13.640000343322756,-1.0363644560503678,13.59000015258789,-0.12962962962962965
2370,2008-02-18,13.270000457763672,13.649999618530273,13.210000038146973,13.649999618530273,233577.0,-0.01703700312861689,1.3157923796234483,-1.6521735524853631,54.50237073928509,58.32389009236539,-0.01853688046735691,-0.39996586037492854,1.1286886243130994,3.771787059021488,16.348615367418244,0.4399995803833008,0.3840112008521821,0.27500047683715856,-0.8780186872611324,1.4280196409354495,-0.3015091052119878,0.8515100588863049,-0.6330837222234287,24.21058337775449,-28.412605954830397,0.5765095820491458,2,0.024999618530273438,-0.21000051498413086,1.8899998664855957,3.7099995613098145,-1.9700002670288068,0,-0.1559910005344025,1.0,13.5,-1.6829225176022349,13.5,7.428654146145409,13.640000343322756,-0.1559910005344025
2371,2008-02-19,13.270000457763672,13.449999809265135,13.119999885559082,13.449999809265135,386031.0,0.0,2.666679029156101,0.4736835500855752,54.892611481466076,58.78541162121249,-0.041738166806583266,-0.3493574225305842,1.0768453850008033,3.7003846915291447,14.716249654653751,0.3299999237060529,0.48131926864971497,0.231500434875489,-0.8922767881953533,1.3552776579463313,-0.33038817665993214,0.7933890464109101,-0.5469603931709166,19.10114526720044,-30.130334139068264,0.5618886115354208,2,0.024999618530273438,-0.21000051498413086,1.8324999809265137,3.239999294281006,-1.6800003051757812,1,-0.13564432016893924,1.3157923796234483,13.270000457763672,1.0,13.5,-1.6829225176022349,13.5,-0.13564432016893924
2372,2008-02-20,13.390000343322756,13.449999809265135,13.050000190734865,13.050000190734865,719657.0,0.009042945095670829,-1.3529378765609188,-1.8888965418585246,57.619052052227765,59.237210828233046,-0.17899341177367134,-0.35442662366591016,0.9098410940176223,3.5108713818128745,12.989130084221816,0.3999996185302699,0.3925492174386189,0.2670002937316909,-0.6719601602118548,1.2059607476752365,-0.20247993324008107,0.7364805207034628,-0.5842818828395888,36.17024514513618,-11.896617367433294,0.4694802269717724,2,-0.09500026702881037,-0.33000040054321467,1.6149997711181623,3.079999446868891,-1.7400007247924822,2,-0.14563112120545008,2.666679029156101,13.270000457763672,1.3157923796234483,13.270000457763672,1.0,13.5,-0.14563112120545008
2373,2008-02-21,13.4399995803833,13.630000114440918,13.289999961853027,13.40999984741211,297869.0,0.003734072873678329,-1.518524274588065,0.08823446914023494,56.47921560855041,59.11913523264403,-0.16480463756687058,-0.31919223403389907,0.800198904313433,3.3899857293121087,11.247111465506473,0.3400001525878906,0.3695060465611917,0.25249953269958425,-0.5757358591433661,1.0807349245425346,-0.16161816322189182,0.6666172286210603,-0.5549098598453401,64.99996026353216,18.38682633808233,0.4141176959214752,2,-0.14499950408935547,-0.37999963760375977,0.9425003528594971,2.6050000190734863,-1.299999237060545,3,-0.15550589763143197,-1.3529378765609188,13.390000343322756,2.666679029156101,13.270000457763672,1.3157923796234483,13.270000457763672,-0.15550589763143197
2374,2008-02-22,13.09000015258789,13.399999618530273,13.029999732971193,13.399999618530273,246006.0,-0.026041624904978522,1.3871001482812184,-10.333407508662619,32.38095036259321,56.728994210896474,0.2542602459890908,0.06899868208921589,1.0597907213603133,3.6634697675361956,10.804120502860735,0.4099998474121076,0.36453198581546786,-0.11949992179870605,-0.9101419460770384,0.6711421024796262,-0.5148209339378713,0.2758210903404592,-0.1287140223973271,9.677488821242687,-32.01972601983783,0.39532101213916576,2,0.4199995994567871,-0.03000020980834961,1.1875,2.5949997901916504,-0.09000015258789062,4,-0.11459128972610821,-1.518524274588065,13.4399995803833,-1.3529378765609188,13.390000343322756,2.666679029156101,13.270000457763672,-0.11459128972610821
2375,2008-02-25,13.199999809265135,13.380000114440918,13.18000030517578,13.31999969482422,331713.0,0.008403335018716263,-1.50001490126419,0.3870970719071788,46.122436269224266,54.24335876450546,0.23304207000780863,0.007422382447716203,0.880074642731147,3.4793723059369395,10.337189758136683,0.28999996185302734,0.37746936005062537,-0.04000024795532475,-0.7751336727239817,0.6951331768133322,-0.4075669603396541,0.3275664644290046,-0.17000007629394176,28.33332803514555,-13.059471731290898,0.3675667123843286,2,0.3099999427795428,-0.13999986648559393,1.052500247955324,2.4600000381469744,-0.13000011444091442,0,-0.12499997290697895,1.3871001482812184,13.09000015258789,-1.518524274588065,13.4399995803833,-1.3529378765609188,13.390000343322756,-0.12499997290697895
2376,2008-02-26,13.5,13.720000267028807,13.25,13.399999618530273,436357.0,0.02272728750528419,-1.3500035762820883,-0.8333373069800832,52.189779878646625,52.729176825184595,-0.09059415554528982,-0.2577499759518176,0.5359403552648416,3.1056278710912224,10.599839175189317,0.5200004577636719,0.3837762659776125,0.22949995994567907,-0.49503192732863255,0.9540318472199907,-0.13276598369147585,0.591765903582834,-0.4700002670288068,68.11592800731988,25.356233992981757,0.36226594363715553,2,0.009999752044677734,-0.440000057220459,0.315000057220459,1.869999885559082,-0.029999732971193183,1,-0.1629629488344544,-1.50001490126419,13.199999809265135,1.3871001482812184,13.09000015258789,-1.518524274588065,13.4399995803833,-0.1629629488344544
2377,2008-02-27,13.890000343322756,13.989999771118164,13.329999923706055,13.729999542236328,506675.0,0.028888914320204018,2.6666693157645165,1.6000019073413747,68.16480497711001,53.661919770368414,-0.4932758721126955,-0.5972500796198013,0.1015592569632755,2.641326704108364,10.841867250233586,0.6599998474121094,0.4334379960811816,0.5680002689361583,-0.17972901710814781,1.3157295549804644,0.19413562591400435,0.9418649119583122,-0.7896006011962893,89.58339335189703,41.47603010826344,0.3738646430221532,2,-0.38000059127807795,-0.6550002098083514,-0.2800002098083514,1.2749996185302717,-0.7700004577636737,2,-0.16558676269871575,-1.3500035762820883,13.5,-1.50001490126419,13.199999809265135,1.3871001482812184,13.09000015258789,-0.16558676269871575
2378,2008-02-28,13.510000228881836,13.84000015258789,13.380000114440918,13.640000343322756,378260.0,-0.027357818937966738,-1.3589724779615842,-0.81249664725552,61.694928842937145,53.782905579115614,-0.12483587333826307,-0.165899030225507,0.4408745561676142,2.9429443005872074,10.941622519748472,0.5100002288818377,0.3222332776578902,0.15000014305114817,-0.5511268610360744,0.8511271471383708,-0.20056335899246314,0.5005636450947595,-0.3420164779663075,50.000049670535255,-2.8011672185345944,0.3505635020436114,2,-4.76837158203125e-07,-0.14500045776367188,0.09999990463256836,1.255000114440918,-0.5100002288818359,3,-0.13767583855218835,2.6666693157645165,13.890000343322756,-1.3500035762820883,13.5,-1.50001490126419,13.199999809265135,-0.13767583855218835
2379,2008-02-29,13.0,13.460000038146973,12.800000190734865,13.40999984741211,257947.0,-0.03774983125400333,1.5882335341658276,3.1538422037192833,53.061225624649836,53.622778344156146,0.3428332225100519,0.37016821460002447,0.9018129876352532,3.3717586506484913,10.949122590519247,0.7100000381469709,0.21363110731488533,-0.3645000934600837,-1.0545337244001516,0.32553353747998415,-0.7095169089301177,-0.019483277990049785,1.7899999618530273,16.80671258730318,-39.4795949240162,0.3450168154700335,2,0.39499998092651367,0.46000003814697266,0.6100001335144043,1.4700002670288086,-0.039999961853027344,4,-0.06615381974440337,-1.3589724779615842,13.510000228881836,2.6666693157645165,13.890000343322756,-1.3500035762820883,13.5,-0.06615381974440337
2380,2008-03-03,12.710000038146973,12.93000030517578,12.619999885559082,12.800000190734865,232821.0,-0.022307689373309847,-1.296295511380481,0.2195126489825963,34.93150036203711,51.40487710866403,0.6090963532067697,0.572152204955291,1.1364355211496928,3.5807765994746674,10.540952522503725,0.38000011444091797,0.14199249251410073,-0.5800000667572025,-1.2092855492199757,0.04928541570557066,-0.8946428079885891,-0.2653573255258159,2.040199928283691,6.569354752256971,-42.48339681039395,0.31464274123138664,3,0.5949997901916504,0.880000114440918,0.9000000953674316,1.6400003433227557,0.28999996185302734,0,0.022816676709885186,1.5882335341658276,13.0,-1.3589724779615842,13.510000228881836,2.6666693157645165,13.890000343322756,0.022816676709885186
2381,2008-03-04,12.279999732971193,12.890000343322756,12.220000267028807,12.859999656677244,359312.0,-0.033831652548009794,1.0937459953210444,6.444432670707246,29.39392538219232,48.26875192310454,0.9877715300006962,0.9641634143152924,1.5029857054685944,3.9271110160027245,10.136894982486982,0.6700000762939489,0.049870058951094975,-0.9545003414154039,-1.7263056991325598,-0.18269498369824788,-1.3404030202739818,-0.5685976625568259,2.384992230224608,3.3898012854673283,-38.15465861798671,0.3859026788585778,3,0.8250002861022931,1.2250003814697248,1.0350003242492658,2.070000648498535,0.5,1,0.06433224584947794,-1.296295511380481,12.710000038146973,1.5882335341658276,13.0,-1.3589724779615842,13.510000228881836,0.06433224584947794
2382,2008-03-05,12.760000228881836,12.9399995803833,12.300000190734865,12.300000190734865,300761.0,0.039087989116308064,-1.7826058111932468,-0.7931036183723755,39.83516627471694,46.41941310823416,0.45707372844538874,0.45885841482332523,0.952521247676362,3.3559657981029503,10.066321132724292,0.6599998474121076,0.01423709429004738,-0.44349985122680735,-1.2401053498768881,0.35310564742327344,-0.8418026005518477,-0.045197101901766956,1.7582922325439458,33.33333333333341,-5.058062697916213,0.39830274932504084,3,0.3449997901916504,0.744999885559082,0.554999828338623,1.5900001525878924,-0.13000011444091797,2,0.05564263522032786,1.0937459953210444,12.279999732971193,-1.296295511380481,12.710000038146973,1.5882335341658276,13.0,0.05564263522032786
2383,2008-03-06,12.539999961853027,12.970000267028807,12.40999984741211,12.970000267028807,364441.0,-0.017241399928100698,1.6046512659463237,-0.9347831946013743,37.56476523921045,46.995392538969405,0.5989716467843422,0.6839993520513232,1.1006273474778148,3.486448845141851,10.462503044504974,0.5600004196166974,-0.031809048122944716,-0.644500112533569,-1.486414806635974,0.19741458156883596,-1.0654574595847723,-0.22354276548236562,1.840394967908935,25.806431765359267,-8.86885602171849,0.4209573470512025,3,0.565000057220459,0.9650001525878906,0.7300000190734863,1.6750001907348633,0.06000041961669922,3,0.04625198767706773,-1.7826058111932468,12.760000228881836,1.0937459953210444,12.279999732971193,-1.296295511380481,12.710000038146973,0.04625198767706773
2384,2008-03-07,12.109999656677244,12.59000015258789,11.920000076293945,12.31999969482422,421112.0,-0.03429029557287511,-1.2711897830630445,0.4883718351342343,35.71427732517401,45.83893043407494,0.9782089233943569,1.1152609540507363,1.457412635526504,3.8228840329204132,11.135778046387044,0.6700000762939453,-0.11707120787919933,-1.039000415802004,-1.997440188605955,-0.08056064299805321,-1.5182203022039804,-0.5597805294000278,2.1407715933207285,18.095194844709923,-17.164219844103243,0.4792198864019756,3,0.8450002670288104,1.245000362396242,1.1475005149841326,2.1050004959106463,1.2899999618530291,4,0.07349301144133591,1.6046512659463237,12.539999961853027,-1.7826058111932468,12.760000228881836,1.0937459953210444,12.279999732971193,0.07349301144133591
2385,2008-03-10,11.720000267028807,12.109999656677244,11.579999923706055,12.109999656677244,376498.0,-0.03220473994261419,1.7179516021753498,1.8571396133532232,32.58426677336389,43.660540089043515,1.269716903380031,1.4977804950024023,1.7520366854670382,4.111150748163583,12.068179256194297,0.5299997329711896,-0.2173012294602117,-1.37549982070923,-2.5197574921084502,-0.23124214931000964,-1.94762865640884,-0.8033709850096198,2.344309289072843,10.071964657798983,-26.10646294927624,0.5721288356996099,3,1.0649995803833026,1.4649996757507342,1.5374999046325701,2.494999885559084,2.0099992752075213,0,0.10580202584180687,-1.2711897830630445,12.109999656677244,1.6046512659463237,12.539999961853027,-1.7826058111932468,12.760000228881836,0.10580202584180687
2386,2008-03-11,11.899999618530273,11.949999809265135,11.5,11.6899995803833,976461.0,0.015358306092180696,1.9032206460981147,-0.5384624789702257,33.481142303244354,39.80679979194734,0.93747515082649,1.248700337387307,1.4480954087063136,3.8337437369655127,12.231019021138149,0.44999980926513494,-0.19156164145587162,-1.1110004425048832,-2.347394405917454,0.12539352090768752,-1.7291974242111685,-0.4928034607985978,1.9158789743318163,27.210853460507217,-8.598125179349914,0.6181969817062851,3,0.7700004577636719,0.9550004005432129,1.825000524520874,2.315000534057617,2.060000419616699,1,0.09243700980938208,1.7179516021753498,11.720000267028807,-1.2711897830630445,12.109999656677244,1.6046512659463237,12.539999961853027,0.09243700980938208
2387,2008-03-12,12.0600004196167,12.09000015258789,11.779999732971193,12.0600004196167,410908.0,0.013445445900458486,9.333439298089397,0.0,35.064946860533624,36.84791290501361,0.5482436654191769,1.0163705723878707,1.1695817138669522,3.5761170960935953,12.214311870013054,0.31000041961669744,-0.23109437399447508,-0.8719996452331547,-2.1406600768064674,0.3966607863401581,-1.506329861019811,-0.23766942944649827,1.4779727421019402,38.09525972050216,5.731768190258322,0.6343302157866565,3,0.4199995994567871,0.6849994659423828,1.7299995422363281,2.1549997329711914,2.189999580383301,2,0.05970143352427648,1.9032206460981147,11.899999618530273,1.7179516021753498,11.720000267028807,-1.2711897830630445,12.109999656677244,0.05970143352427648
2388,2008-03-13,12.010000228881836,12.0600004196167,11.550000190734865,11.960000038146973,597900.0,-0.004145952652997664,5.799977111903694,100.0,37.50000551894655,35.11888844882436,0.405763048781111,1.0003064841526061,1.1293152864558706,3.5289659776708593,11.990871952431926,0.5100002288818342,-0.3214962030635924,-0.8474998474121094,-2.150256150982333,0.4552564561581143,-1.4988779991972212,-0.19612169562699755,1.2834161534305668,46.78900527408071,11.07852520285742,0.6513781517851117,3,0.22499990463256836,0.7349996566772461,1.7699999809265137,2.2049999237060547,2.4099998474121094,3,0.05162363644824053,9.333439298089397,12.0600004196167,1.9032206460981147,11.899999618530273,1.7179516021753498,11.720000267028807,0.05162363644824053
2389,2008-03-14,11.75,12.079999923706055,11.670000076293945,11.9399995803833,542300.0,-0.021648644789912908,-1.3428601011986343,-3.7999771119037176,33.780770649545815,34.99102959188089,0.5250149345325177,1.1831390636666548,1.3209240417445134,3.6848458968634006,12.060692660111568,0.4099998474121094,-0.5144503581689399,-1.020000076293945,-2.3750842028620873,0.3350840502741974,-1.697542139578017,-0.3424580130098729,1.3282064164349148,40.98362962395518,4.160708947720842,0.6775420632840713,3,0.4850001335144043,0.994999885559082,1.997499942779541,2.4650001525878906,2.689999580383301,4,0.07234045799742361,5.799977111903694,12.010000228881836,9.333439298089397,12.0600004196167,1.9032206460981147,11.899999618530273,0.07234045799742361
2390,2008-03-17,11.199999809265137,11.539999961853027,11.130000114440918,11.539999961853027,308791.0,-0.04680852687105219,1.411762725936564,1.7894784393838246,25.635602423867255,34.57343815206699,0.936812087557394,1.6549592202092072,1.8153639051571133,4.131100991430582,12.2693358097398,0.619999885559082,-0.6929669674876298,-1.4665002346038811,-2.968979380662983,0.0359789114552207,-2.217739807633432,-0.7152606615743302,1.6888218371975885,7.291634587779259,-24.51653971356287,0.751239573029551,3,0.8500003814697266,1.3600001335144043,2.370000123977661,3.015000343322754,3.52000045776367,0,0.1964285577438314,-1.3428601011986343,11.75,5.799977111903694,12.010000228881836,9.333439298089397,12.0600004196167,0.1964285577438314
2391,2008-03-18,11.470000267028807,11.520000457763672,11.130000114440918,11.25,412930.0,0.024107184139442017,1.4374972060379383,-0.6470593185158539,23.695664432858422,32.780160169638265,0.6032704362716927,1.310376700594638,1.4824460195004452,3.753720773960344,12.626724610544796,0.3900003433227539,-0.8118145408227129,-1.1064997673034682,-2.671125564685072,0.45812603007813557,-1.888812665994271,-0.32418686861266544,1.172586364950865,35.416681153905955,10.465726566365628,0.7823128986908022,3,0.5799999237060565,1.0899996757507342,1.9949998855590838,2.744999885559084,3.529999732971193,1,0.1970356776454507,1.411762725936564,11.199999809265137,-1.3428601011986343,11.75,5.799977111903694,12.010000228881836,0.1970356776454507
2392,2008-03-19,11.4399995803833,11.600000381469727,11.350000381469727,11.5600004196167,352137.0,-0.0026155785481317695,1.4999904632932155,-0.5454576980930915,25.647067588087452,31.455971541735707,0.47644087789146106,1.250933800101981,1.4598114737033008,3.6682112290178353,13.051415478325728,0.25,-0.8518313157395134,-1.0390004158020023,-2.632935060042797,0.5549342284387926,-1.8359677379223989,-0.24203309368160575,0.9908249391409463,32.63152928232479,10.40095093543841,0.7969673221203974,3,0.4200005531311035,1.1200003623962402,2.02500057220459,2.77500057220459,3.8600006103515643,2,0.2202797683738411,1.4374972060379383,11.470000267028807,1.411762725936564,11.199999809265137,-1.3428601011986343,11.75,0.2202797683738411
2393,2008-03-20,11.350000381469727,11.449999809265135,11.15999984741211,11.25,404953.0,-0.00786706313065777,-1.0714232191878674,-0.8333306842565366,28.45954530423937,30.649890206076304,0.42453087184736127,1.239897472450732,1.5085843464700162,3.657609991541868,13.362271994622471,0.28999996185302557,-0.8371702955550955,-1.0244996547698975,-2.627174815385226,0.5781755058454312,-1.8258372350775627,-0.22316207446223224,0.8987087213428548,23.157927494636834,0.2313001321736401,0.8013375803076644,3,0.26999950408935547,1.2099995613098145,2.0274996757507324,2.864999771118164,3.8699998855590803,3,0.2555065657323572,1.4999904632932155,11.4399995803833,1.4374972060379383,11.470000267028807,1.411762725936564,11.199999809265137,0.2555065657323572
2394,2008-03-25,11.59000015258789,11.710000038146973,11.369999885559082,11.56999969482422,610447.0,0.0211453535728503,1.6153834867769505,0.200003814682696,35.18519312779557,30.93888202323538,0.11511800973372566,0.9294109668455874,1.232520843639385,3.3299981176046245,13.910129520810491,0.3599996566772461,-0.8969508641759383,-0.7094998836517341,-2.3115837953517833,0.892584028048315,-1.5105418395017587,0.09154207219829047,0.5020896918526585,79.31036183723737,52.070967354714384,0.8010419558500248,3,0.019999980926513672,0.9699997901916504,1.7874999046325684,2.625,3.5,1,0.24417600400757156,-1.0714232191878674,11.350000381469727,1.4999904632932155,11.4399995803833,1.4374972060379383,11.470000267028807,0.24417600400757156
2395,2008-03-26,11.550000190734865,11.6899995803833,11.449999809265135,11.600000381469727,253854.0,-0.003451247741709018,1.0869673385274503,-2.4999523173756817,39.23304921914077,31.577982791668312,0.1435648793875206,0.8848244379304102,1.229445909812739,3.2772721362593753,14.487593948476984,0.23999977111816584,-0.9357451806975039,-0.666999864578246,-2.2435665090202423,0.9095667798637503,-1.4552831867992442,0.12128345764275217,0.4073970915057359,72.41381578298348,40.4161208525117,0.7882833222209981,3,0.05999994277953924,1.009999752044676,1.6824998855590803,2.6649999618530256,4.25,2,0.2502163932401251,1.6153834867769505,11.59000015258789,-1.0714232191878674,11.350000381469727,1.4999904632932155,11.4399995803833,0.2502163932401251
2396,2008-03-27,11.300000190734865,11.65999984741211,11.079999923706056,11.359999656677244,350799.0,-0.02164502128757917,-1.319999694824228,1.1999847412691165,26.898739429986605,30.670626410496425,0.33470201045602366,1.0135188517071025,1.43838068614531,3.444445794993234,14.822784335334246,0.5799999237060529,-0.9416074426664878,-0.8069998741149877,-2.3120245293615547,0.6980247811315792,-1.5595122017382703,-0.054487546491705174,0.5415614880137802,34.92067096274171,2.9642010624625215,0.7525123276232832,3,0.27999973297118963,1.2349996566772443,1.877499818801878,2.9149999618530256,4.199999809265135,3,0.3026548688997439,1.0869673385274503,11.550000190734865,1.6153834867769505,11.59000015258789,-1.0714232191878674,11.350000381469727,0.3026548688997439
2397,2008-03-28,11.59000015258789,11.649999618530273,11.3100004196167,11.529999732971193,324671.0,0.025663713005138034,2.777782487297542,-1.0000158947134479,35.294122857443995,30.42552833699614,-0.0323842271002448,0.5716843124780109,1.131115703315709,3.070069891912187,14.834988650533798,0.3499994277954084,-0.8883490618879648,-0.401999902725219,-1.6654888178579412,0.8614890124075032,-1.0337443602915801,0.2297445548411421,0.1297116453539413,80.9524025776449,46.22615861164692,0.6317444575663616,3,-0.010000228881835938,0.9449996948242188,1.5874998569488525,2.625,4.289999961853027,4,0.29421913740447203,-1.319999694824228,11.300000190734865,1.0869673385274503,11.550000190734865,1.6153834867769505,11.59000015258789,0.29421913740447203
2398,2008-03-31,11.649999618530273,11.670000076293945,11.260000228881836,11.390000343322756,529894.0,0.0051768304704453705,1.7333305782759487,4.333290948104684,41.95804032575652,31.334113856575108,-0.1663092539186639,0.3849290443622131,1.0403301321904426,2.9304559353492667,14.872766139940822,0.4099998474121094,-0.8501944304744633,-0.24900040626525843,-1.297566323368983,0.799565510838466,-0.7732833648171198,0.2752825522866029,-0.569999694824217,90.47612560039839,51.43009800018419,0.524282958551862,3,-0.25499963760375977,0.8850002288818359,1.5275003910064697,2.565000534057617,5.460000991821289,0,0.3133047804052258,2.777782487297542,11.59000015258789,-1.319999694824228,11.300000190734865,1.0869673385274503,11.550000190734865,0.3133047804052258
2399,2008-04-01,12.140000343322756,12.279999732971193,11.65999984741211,11.65999984741211,596381.0,0.042060149428082116,-1.5833301875358943,1.8461608999776447,57.09459350612451,34.829557310159245,-0.6651145303288981,-0.1821427267071627,0.5497479804990579,2.36208341250442,15.442679259702919,0.6300001144409197,-0.8195091969488164,0.2840003013610861,-0.6372665643230704,1.2052671670452426,-0.17663313148099213,0.7446337342031644,-1.0482004165649421,88.3333823416046,43.73771922295627,0.4606334328420781,4,-0.46000051498413086,0.3949995040893537,1.0374996662139875,2.074999809265135,5.3299989700317365,1,0.25370674107106694,1.7333305782759487,11.649999618530273,2.777782487297542,11.59000015258789,-1.319999694824228,11.300000190734865,0.25370674107106694
2400,2008-04-02,13.0,13.130000114440918,12.210000038146973,12.289999961853027,940030.0,0.07084016740990129,-1.11494298232633,1.479165217944153,65.109889965935,39.43113792494553,-1.3890011106987252,-1.0743867158187292,-0.28473285914267166,1.43637976763792,16.2114737325801,0.9899997711181623,-0.7823411798214437,1.1294999599456794,0.1447002270371751,2.1142996928541837,0.6371000934914264,1.6218998263999325,-1.860672080993652,93.65853159290111,44.92791144729246,0.49239986645425254,4,-0.8949999809265137,-0.4650001525878906,0.2849998474121094,1.2150001525878906,4.219999313354492,2,0.16076924250676083,-1.5833301875358943,12.140000343322756,1.7333305782759487,11.649999618530273,2.777782487297542,11.59000015258789,0.16076924250676083
2401,2008-04-03,13.06999969482422,13.140000343322756,12.720000267028807,13.140000343322756,630866.0,0.005384591909555425,10.99989100965937,-0.09859245737680476,64.22534114003032,43.71761276405029,-1.3501563956158762,-1.140648654447352,-0.34044696118724715,1.3064835926842537,16.95221722336581,0.42000007629394887,-0.6972553362299863,1.1599996566772486,0.05055699266153013,2.269442320692967,0.6052783246693902,1.714720988685107,-1.8112314440917974,96.27656147673416,44.292138992684926,0.5547213320078592,4,-0.9599995613098145,-0.5349998474121112,0.21500015258788885,1.14500045776367,4.000000000000002,3,0.20887532973636858,-1.11494298232633,13.0,-1.5833301875358943,12.140000343322756,1.7333305782759487,11.649999618530273,0.20887532973636858
2402,2008-04-04,13.470000267028807,13.470000267028807,12.899999618530273,13.079999923706055,627121.0,0.03060448213805156,1.9230776754820507,-5.571381861282519,68.71794646073175,48.190768448105004,-1.6001967895341522,-1.5649671963585448,-0.6986528224183619,0.8521365553064744,17.987290755159368,0.5700006484985334,-0.497974617970792,1.5245002269744852,0.2652193332092274,2.783781120739743,0.8948597800918563,2.154140673857114,-2.0607334488891578,100.0,45.40206585038282,0.6296404468826287,4,-1.1950001716613752,-0.9350004196166974,-0.18500041961669744,0.7449998855590838,4.0999994277954155,4,0.15070524816099118,10.99989100965937,13.06999969482422,-1.11494298232633,13.0,-1.5833301875358943,12.140000343322756,0.15070524816099118
2403,2008-04-07,13.119999885559082,13.529999732971193,12.960000038146973,13.510000228881836,573624.0,-0.0259836952139072,1.6511653695936983,-1.0000000000000047,67.16791524681163,51.744404239106785,-1.087031088053596,-1.2324764574305078,-0.3245701069311142,1.1475985970833005,19.158752830561237,0.5699996948242205,-0.3054598142282252,1.1454998493194584,-0.19548914071797618,2.486488839356893,0.4750053543007411,1.8159943443381756,-1.5046597225305174,78.07487312815897,20.856151802012732,0.6704944950187173,4,-0.8150000572204572,-0.6599998474121094,0.252500057220459,1.0950002670288086,4.570000648498532,0,0.21036587293874232,1.9230776754820507,13.470000267028807,10.99989100965937,13.06999969482422,-1.11494298232633,13.0,0.21036587293874232
2404,2008-04-08,13.0,13.079999923706055,12.649999618530273,12.960000038146973,475517.0,-0.009146332820563763,3.300007152564194,-0.10256391446282508,75.28089857540905,55.74972083424771,-0.8336571194529832,-1.0987128400879023,-0.1975047314999152,1.2158004526534079,19.454162326514783,0.4700002670288086,-0.12189446557823835,0.9809999465942383,-0.43584454490128977,2.3978444380897663,0.27257770084647426,1.6894221923420023,-1.1549006885783193,59.848495795162194,-3.533415153897039,0.7084222457477639,4,-0.6950001716613752,-0.6950001716613752,0.4374997615814209,1.2150001525878906,3.780000686645508,1,0.31615389310396624,1.6511653695936983,13.119999885559082,1.9230776754820507,13.470000267028807,10.99989100965937,13.06999969482422,0.31615389310396624
2405,2008-04-09,12.960000038146973,13.1899995803833,12.84000015258789,12.859999656677244,246040.0,-0.0030769201425405734,-4.000013623978202,2.500011920940368,72.37236944828373,60.80234639183628,-0.6399083182584064,-1.012988499105063,-0.14882414968182367,1.2013278516128985,19.370554797682296,0.34999942779541016,0.05530377324420499,0.8789999961853034,-0.5903055766008212,2.348305568971428,0.14434720979224203,1.6136527825783649,-0.9127126761393498,35.22731582979943,-30.38284442625511,0.734652786393062,4,-0.565000057220459,-0.6550002098083478,0.4674999713897705,1.255000114440918,3.980000495910641,2,0.34799377021084954,3.300007152564194,13.0,1.6511653695936983,13.119999885559082,1.9230776754820507,13.470000267028807,0.34799377021084954
2406,2008-04-10,13.0,13.050000190734865,12.5,12.869999885559082,193031.0,0.0030864168005624304,3.7826000422932333,1.2999961853172632,73.35330529606317,65.03114444057174,-0.461986517442444,-1.0185767717521674,-0.18917109541779098,1.1140394574117192,18.959448573288146,0.5500001907348651,0.19574850259652266,0.8639999389648434,-0.658178509815734,2.386178387745421,0.10291071457455558,1.6250891633551312,-0.7747871534767494,48.54370190540466,-20.36071212313324,0.7610892243902883,4,-0.6050000190734863,-0.6950001716613752,0.44749999046325684,1.2150001525878906,4.069999694824222,3,0.3246153317964995,-4.000013623978202,12.960000038146973,3.300007152564194,13.0,1.6511653695936983,13.119999885559082,0.3246153317964995
2407,2008-04-11,12.779999732971193,13.170000076293945,12.710000038146973,12.859999656677244,296176.0,-0.016923097463754422,-3.181831580590066,-0.6153834867769231,70.6051763898841,68.21415955880813,-0.06194753392871277,-0.781961852953879,0.028885771116959447,1.2896224075150098,18.86341295870064,0.46000003814697266,0.32147973691098564,0.6079997062683127,-0.9404405292130633,2.1564399417496887,-0.16622041147237532,1.3822198240090007,-0.3982124600741894,27.184447141893013,-45.544141550437516,0.7742201177406877,4,-0.1849999427795428,-0.47499990463256836,0.525000333786009,1.4350004196166974,4.1799993515014595,4,0.3356807552026182,3.7826000422932333,13.0,-4.000013623978202,12.960000038146973,3.300007152564194,13.0,0.3356807552026182
2408,2008-04-14,12.630000114440918,12.6899995803833,12.369999885559082,12.470000267028807,237838.0,-0.011737059598153965,1.2857220708446866,-2.000000000000111,65.3846142994148,69.13527298028484,0.2700867377063396,-0.6146449895341615,0.1787050720251422,1.4023441198406594,18.419031880216615,0.40999984741211115,0.5216086661635568,0.4270000934600837,-1.132569292218509,1.9865694791386765,-0.3527845993792127,1.2067847862993801,0.8999996185302752,31.7073567859768,-38.528528876075484,0.7797846928392965,4,0.23999977111816406,-0.32500028610229315,0.6749999523162842,1.5850000381469727,3.820000648498535,0,0.3911321880935692,-3.181831580590066,12.779999732971193,3.7826000422932333,13.0,-4.000013623978202,12.960000038146973,0.3911321880935692
2409,2008-04-15,12.600000381469727,12.869999885559082,12.390000343322756,12.619999885559082,288696.0,-0.002375275748168093,-1.1818181818181914,-0.12499701976491767,65.57863837376168,69.18735613671002,0.415940026193379,-0.5456774600873882,0.20301410764058403,1.3913196202581055,17.919565739510222,0.47999954223632635,0.6829221593301025,0.354500341415406,-1.199407764743679,1.908408447574491,-0.4224537116641365,1.1314543944949484,0.9067993545532236,28.04885140352999,-40.18021823012394,0.7769540530795421,4,0.34999942779541016,-0.29500055313110174,0.7049996852874756,1.614999771118164,4.079999923706051,1,0.4039682538481133,1.2857220708446866,12.630000114440918,-3.181831580590066,12.779999732971193,3.7826000422932333,13.0,0.4039682538481133
2410,2008-04-16,13.399999618530273,13.449999809265135,12.619999885559082,12.619999885559082,541973.0,0.06349200101906916,-1.128205661159395,-39.00095369796386,76.78571298240546,70.58295300808504,-0.3591173269722656,-1.235765829016028,-0.6350840125857022,0.5615571598063784,17.01025346294251,0.8499994277954084,0.8435206571896181,1.0444995880126946,-0.5092593851956266,2.598258561221016,0.267620101408534,1.8213790746168552,0.08406412048339895,95.37035238268497,21.980862534433115,0.7768794866041606,4,-0.4499998092651367,-1.0949997901916486,-0.24499964714050293,0.8150005340576172,2.8000011444091797,2,0.25223889286095047,-1.1818181818181914,12.600000381469727,1.2857220708446866,12.630000114440918,-3.181831580590066,12.779999732971193,0.25223889286095047
2411,2008-04-17,13.729999542236328,13.760000228881836,13.15999984741211,13.170000076293945,468060.0,0.02462686067913844,-1.0689671048088212,0.7179482790452005,77.02020056064505,71.50542568585318,-0.654475912943326,-1.462767917019768,-0.9740210090773065,0.2048478298658445,16.20350460137776,0.6000003814697266,0.9345042679890074,1.2614995479583744,-0.3487996879013959,2.8717987838181447,0.4563499300284892,2.0666491658882595,-1.359999656677246,97.84167775284199,24.35923230335682,0.8051496179298852,4,-0.6649994850158691,-1.3099994659423828,-0.7449996471405029,0.4850006103515625,2.3299999237060582,3,0.23379469037465417,-1.128205661159395,13.399999618530273,-1.1818181818181914,12.600000381469727,1.2857220708446866,12.630000114440918,0.23379469037465417
2412,2008-04-18,13.960000038146973,14.010000228881836,13.5,13.6899995803833,364623.0,0.016751675424541368,1.756751741096053,0.48214413438646325,77.96610600008916,72.70522465843959,-0.9025759092232057,-1.57504996951487,-1.210147828407134,-0.050157104443513845,15.645082119943494,0.5100002288818359,0.9314162885466111,1.3655000209808357,-0.29938760929864117,3.0303876512603125,0.5330562058410973,2.197943836120574,-1.5622001457214356,96.95120852026412,24.560081736015675,0.8324438151397385,4,-0.7699999809265137,-1.4149999618530273,-1.1974999904632568,0.25500011444091797,2.0500001907348633,4,0.22277934442542202,-1.0689671048088212,13.729999542236328,-1.128205661159395,13.399999618530273,-1.1818181818181914,12.600000381469727,0.22277934442542202
2413,2008-04-21,14.25,14.390000343322756,14.0,14.119999885559082,456494.0,0.02077363617912442,-1.1081106159449337,0.48148108902358044,76.84478377675963,72.87898968081187,-1.1347609027345413,-1.725096177941225,-1.4882011553678538,-0.3659644101372006,14.96761684658916,0.430000305175783,0.9385972678895467,1.5105000019073493,-0.2024655621588778,3.2234655659735765,0.6540172198742358,2.366982783940463,-1.7877120941162108,92.99998283386222,21.690810399971625,0.8564827820331136,4,-0.869999885559082,-1.514999866485594,-1.6375000476837158,-0.034999847412109375,2.1000003814697266,0,0.19017537434895804,1.756751741096053,13.960000038146973,-1.0689671048088212,13.729999542236328,-1.128205661159395,13.399999618530273,0.19017537434895804
2414,2008-04-22,14.420000076293945,14.670000076293945,14.130000114440918,14.300000190734865,500372.0,0.01192982991536451,-1.3478257263991542,0.923075230165412,71.91358297232051,72.82801340570482,-1.2093246389254926,-1.762577263704884,-1.6408090628906606,-0.5556164715987038,14.945917262118478,0.5399999618530273,0.8933030545795706,1.539000082015992,-0.24041306796676487,3.3184132319987487,0.6492935070246144,2.4287066570073694,-1.8420494241638181,87.80487918343157,18.52454748862398,0.8897065749913783,4,-0.9000000953674316,-1.5450000762939453,-1.9300000667572021,-0.319999694824217,1.7099990844726527,1,0.14077674590187894,-1.1081106159449337,14.25,1.756751741096053,13.960000038146973,-1.0689671048088212,13.729999542236328,0.14077674590187894
2415,2008-04-23,14.4399995803833,14.479999542236328,14.0,14.34000015258789,1686650.0,0.0013869281541984968,4.333347461892626,0.8333293596865711,71.47335526286288,72.61913006868257,-1.114511195027415,-1.6389962307864003,-1.6418582843555747,-0.6023767142875851,14.828589334798496,0.4799995422363281,0.8813885186875812,1.4144996166229244,-0.37913194860189847,3.2081311818477474,0.5176838340105121,2.311315399235337,-1.6946849743200687,84.76818138756434,18.121840524796042,0.8968157826124117,4,-0.9199995994567871,-1.5649995803833008,-1.9499995708465576,-0.5349998474121094,1.9100008010864258,2,0.15512470844081694,-1.3478257263991542,14.420000076293945,-1.1081106159449337,14.25,1.756751741096053,13.960000038146973,0.15512470844081694
2416,2008-04-24,14.720000267028807,14.800000190734865,14.109999656677244,14.350000381469727,496595.0,0.019390629832558126,1.603776912072979,3.7000200272752237,70.35830821265886,72.5917002712131,-1.257065777006753,-1.7387907059379994,-1.925054685186245,-0.908260639701032,14.308905638985856,0.6900005340576207,0.8625358704300332,1.5235002994537332,-0.2291190452856533,3.2761196441931197,0.64719062708404,2.3998099718234265,-1.8207108233471185,93.84616061780454,30.120953723979447,0.8763096723696936,4,-1.1350002288818342,-1.780000209808346,-2.4150002002716047,-1.3100004196166974,1.3800001144409197,3,0.1005435101265375,4.333347461892626,14.4399995803833,-1.3478257263991542,14.420000076293945,-1.1081106159449337,14.25,0.1005435101265375
2417,2008-04-25,15.0,15.119999885559082,14.369999885559082,14.720000267028807,562820.0,0.019021720644826434,1.8846181356016132,0.7567562691218288,81.33334520128415,74.36378148253193,-1.328776885546393,-1.8448073619773595,-2.2066743018897075,-1.216450650528996,13.880161151789034,0.75,0.8787893474776531,1.6330000400543216,-0.1250383380262896,3.391038418134933,0.7539808510140169,2.5120192290946264,-1.9106394816129946,89.28572340887513,26.244792808411617,0.8790191890403052,4,-1.244999885559082,-1.9000000953674316,-2.694999933242798,-1.799999713897705,1.5900001525878906,4,0.07066663106282567,1.603776912072979,14.720000267028807,4.333347461892626,14.4399995803833,-1.3478257263991542,14.420000076293945,0.07066663106282567
2418,2008-04-28,15.300000190734865,15.65999984741211,15.130000114440918,15.4399995803833,517074.0,0.020000012715657656,-1.208334326745027,-0.49999829700851567,86.16353238639653,76.65099192838024,-1.3524305826608725,-1.9577109452324475,-2.5003284264013192,-1.5385523533949268,13.536397410331723,0.6599998474121094,0.9032999228430487,1.7505002021789569,-0.014844223453282623,3.5158446278111963,0.8678279893628371,2.6331724149950766,-1.966962948287211,78.31327170068883,14.25431636160826,0.8826722128161195,4,-1.1600003242492694,-1.930000305175783,-3.0900001525878924,-2.09999990463257,1.429999351501463,0,0.04640523067293301,1.8846181356016132,15.0,1.603776912072979,14.720000267028807,4.333347461892626,14.4399995803833,0.04640523067293301
2419,2008-04-29,15.220000267028807,15.43000030517578,15.029999732971193,15.029999732971193,432212.0,-0.005228753118219132,-3.210520503940211,-1.3571525885558502,85.09317873933698,77.5740436791504,-0.9629662285766329,-1.7234987699624913,-2.4147812004367655,-1.4768727037838634,14.491958779962491,0.4000005722045863,0.9612472798639153,1.5165002822875966,-0.2683869424701246,3.301387507045318,0.624056669908736,2.408943894666457,-1.5611882598861282,73.49399874528609,5.548937160833589,0.8924436123788607,4,-0.8100004196166974,-1.8500003814697248,-3.1300003528594953,-2.260000228881834,1.6799993515014666,1,0.07424442145962673,-1.208334326745027,15.300000190734865,1.8846181356016132,15.0,1.603776912072979,14.720000267028807,0.07424442145962673
2420,2008-04-30,15.09000015258789,15.18000030517578,14.81999969482422,15.130000114440918,351528.0,-0.008541400273332167,4.142853250318538,-0.21052552326457252,81.57100437768271,78.07968854771015,-0.6347833443962809,-1.506112011701111,-2.2732153159741113,-1.367731519765682,15.684963652299716,0.4000005722045863,1.0658311041456923,1.2820001602172848,-0.5728212599998805,3.13682158043445,0.35458945010870124,2.2094108703258684,-1.1510218478074918,63.22583066560926,-6.877047820480023,0.9274107101085831,4,-0.5100002288818359,-1.7200002670288086,-3.005000114440918,-2.130000114440918,3.539999008178711,2,0.06891974802268974,-3.210520503940211,15.220000267028807,-1.208334326745027,15.300000190734865,1.8846181356016132,15.0,0.06891974802268974
2421,2008-05-02,15.800000190734865,15.850000381469727,15.09000015258789,15.300000190734865,653196.0,0.04705102922250215,1.5333324856233839,-12.500011920940324,89.73685610657857,79.38754967065341,-1.1401764615528407,-2.1092426008848832,-2.963160860500718,-2.095631672355159,17.149882141703955,0.7600002288818359,1.2076531900536995,1.8555001735687267,-0.1650519706146536,3.876052317752107,0.8452241014770365,2.8657762456604168,-1.6200788699860276,96.62160986614424,20.218638986527594,1.0102760720916906,5,-0.8750000000000018,-2.3350000381469744,-3.7150001525878924,-2.8400001525878924,2.839999198913576,4,0.03481013823388324,4.142853250318538,15.09000015258789,-3.210520503940211,15.220000267028807,-1.208334326745027,15.300000190734865,0.03481013823388324
2422,2008-05-05,15.5,15.800000190734865,15.329999923706055,15.800000190734865,397541.0,-0.018987353614766778,2.133333121405817,-0.6000003814697301,86.32911422966646,80.44136416542085,-0.669119519045049,-1.7384957596948283,-2.6500472712001297,-1.8132224017308598,18.19371174484871,0.47000026702881037,1.2332607464649712,1.4539999961853027,-0.6676122176450434,3.575612210015649,0.39319388927012966,2.514806103100476,-1.0528660295358208,66.01940309286553,-15.374779607833759,1.0608061069151735,5,-0.5749998092651367,-1.9449996948242188,-3.442500114440918,-2.565000057220459,2.6000003814697266,0,0.03870970203030488,1.5333324856233839,15.800000190734865,4.142853250318538,15.09000015258789,-3.210520503940211,15.220000267028807,0.03870970203030488
2423,2008-05-06,15.880000114440918,15.970000267028807,15.5,15.5,524221.0,0.024516136415543066,-1.473684870965385,-1.2666662428116768,88.1395300869817,82.24424717816098,-0.886850532287891,-2.003860698932744,-3.0138598541333437,-2.2148498589919363,19.259129217476627,0.4700002670288068,1.251436605760265,1.696000099182129,-0.5285557976678881,3.920555996032146,0.5837221507571204,2.8082780476071374,-1.2084075182158518,92.17390366899072,3.8653418908834283,1.1122779484250085,5,-0.8949999809265137,-2.2649998664855957,-3.822500228881836,-2.945000171661377,1.669999122619629,1,0.04471032953591192,2.133333121405817,15.5,1.5333324856233839,15.800000190734865,4.142853250318538,15.09000015258789,0.04471032953591192
2424,2008-05-07,17.110000610351562,17.290000915527347,16.0,16.0,825187.0,0.07745595006590134,-1.3243246958553916,2.9210533580619336,89.21775745065386,84.21584742124887,-1.8943586391123617,-3.0674315119890245,-4.201763099538615,-3.47215890155352,21.311629433765273,1.4100008010864293,1.283085851714505,2.720500564575195,0.21488158854322847,5.226119540607163,1.4676910765592108,3.973310052591179,-2.2046946333818234,92.71254185354026,5.0784251977168395,1.252809488015984,5,-1.4100003242492676,-2.635000228881834,-5.145000696182251,-4.1750006675720215,0.5799999237060511,2,-0.02220929599998578,-1.473684870965385,15.880000114440918,2.133333121405817,15.5,1.5333324856233839,15.800000190734865,-0.02220929599998578
2425,2008-05-08,17.469999313354492,17.760000228881836,16.700000762939453,16.700000762939453,802863.0,0.021040250739975397,-1.7532505492926695,0.6936920063234586,89.28570999246271,86.3188920634493,-1.9884599105310379,-3.2382553670221856,-4.518159541795974,-3.847111717577942,23.392131963352448,1.0599994659423828,1.3272230804811809,2.854999303817749,0.09246418112173416,5.617534426513764,1.4737317424697416,4.2362668651657565,-2.087754348673231,89.13854279997344,2.6801300435025865,1.3812675613480074,5,-1.4049992561340332,-2.484999179840088,-5.362499475479126,-4.534999370574951,0.15999984741210938,3,-0.032627345004444086,-1.3243246958553916,17.110000610351562,-1.473684870965385,15.880000114440918,2.133333121405817,15.5,-0.032627345004444086
2426,2008-05-09,17.219999313354492,17.649999618530273,17.049999237060547,17.489999771118164,408621.0,-0.014310246698687301,1.033899072188278,-0.3506506052746959,84.10041273350802,86.62634401147417,-1.5047858202886406,-2.7994213014744176,-4.236234701209,-3.602015359026698,26.211250858149647,0.6000003814697266,1.409029700798099,2.3939993381500244,-0.4910794467439459,5.2790781230439965,0.9514599457030393,3.8365387305970096,-1.3622032958331154,77.77774289257626,-7.0496403261780785,1.442539392446986,5,-0.9299993515014648,-2.154999256134033,-4.899999380111694,-4.284999370574951,1.980001449584961,4,0.08188152750497624,-1.7532505492926695,17.469999313354492,-1.3243246958553916,17.110000610351562,-1.473684870965385,15.880000114440918,0.08188152750497624
2427,2008-05-12,17.069999694824222,17.479999542236328,17.0,17.350000381469727,252891.0,-0.008710779588355866,-1.2857116906826036,1.037037821952826,80.38793174321823,85.98461060667657,-1.1513549698416625,-2.436465522634286,-4.067967830005978,-3.4597574611652178,28.939915213536104,0.4799995422363281,1.5034582922168642,2.0294997215271025,-0.8529952081535725,4.9119946512077775,0.588252256686765,3.47074718636744,-0.8317628350307551,69.46900600983567,-13.732863941073546,1.4412474648403377,5,-0.779999732971195,-2.0049996376037633,-4.7474997043609655,-4.134999752044681,3.850000381469723,0,0.0919742075508212,1.033899072188278,17.219999313354492,-1.7532505492926695,17.469999313354492,-1.3243246958553916,17.110000610351562,0.0919742075508212
2428,2008-05-13,17.569999694824222,17.579999923706055,16.809999465942386,17.0,530765.0,0.029291154595134872,1.6101703682151627,-2.0357082036226295,81.69014138559496,85.60649534514968,-1.4477381410191548,-2.6850618719835655,-4.531263488763374,-3.9601995043247626,31.745459143277294,0.7700004577636683,1.6119382718448474,2.2824997425079374,-0.5768108229851237,5.1418103080009985,0.8528444597614069,3.712155025254468,-1.02741016121308,89.20451651427767,6.312881001578276,1.4296552827465305,5,-1.279999732971195,-2.5049996376037633,-5.164999723434452,-4.634999752044681,3.350000381469723,1,0.030165093673941934,-1.2857116906826036,17.069999694824222,1.033899072188278,17.219999313354492,-1.7532505492926695,17.469999313354492,0.030165093673941934
2429,2008-05-14,17.690000534057614,17.799999237060547,17.239999771118164,17.520000457763672,458340.0,0.006829871446653479,1.8718106724180936,0.2982459075638045,82.05128735670668,85.65986012059679,-1.3192574287779628,-2.5341055969824797,-4.595967455373803,-4.080747435882767,34.959894159664515,0.5599994659423828,1.678172019641977,2.1480005741119346,-0.6083631764809319,4.904364324704801,0.7698186988155022,3.526182449408367,-0.903928861392334,90.00010403734214,7.042389927355998,1.3781818752964332,5,-1.2450008392333949,-2.605000972747799,-5.307500600814816,-4.755000591278073,2.909999847412113,2,-0.007914148828177203,1.6101703682151627,17.569999694824222,-1.2857116906826036,17.069999694824222,1.033899072188278,17.219999313354492,-0.007914148828177203
2430,2008-05-15,16.780000686645508,16.879999160766598,16.09000015258789,16.65999984741211,1336331.0,-0.05144148218990341,3.937527939870506,0.705886972814699,68.07017972411376,83.25245163365626,-0.1612809794373291,-1.4312837692327172,-3.630755915457101,-3.1775498600997203,36.653205026653524,1.600000381469723,1.684801239320084,1.0690006732940667,-1.545194596752232,3.6831959433403654,-0.2380969617290809,2.376098308317216,1.019998550415039,40.35093002815292,-39.52632199955844,1.307097635023149,5,-0.21500110626220703,-1.6950011253356934,-4.475000858306883,-3.845000743865967,4.179998397827148,3,0.054231216339361454,1.8718106724180936,17.690000534057614,1.6101703682151627,17.569999694824222,-1.2857116906826036,17.069999694824222,0.054231216339361454
2431,2008-05-16,16.940000534057614,17.200000762939453,16.860000610351562,17.010000228881836,435743.0,0.009535151422219057,-1.9565289502927372,-0.5833267106413711,67.38351756794589,81.14738533790953,-0.15932013042467474,-1.4108004379824841,-3.7186841967518056,-3.3444486814621346,38.10506330935902,0.4200000762939453,1.7129377830123147,1.068500471115108,-1.4249627479161155,3.56196369014633,-0.17823113840050198,2.31523208063072,0.8599987030029332,49.70765126063522,-27.78237947447495,1.2467316095156111,5,-0.2900009155273402,-1.8550009727477992,-4.590000629425045,-4.005000591278073,3.0399990081787145,4,0.040731912925371816,3.937527939870506,16.780000686645508,1.8718106724180936,17.690000534057614,1.6101703682151627,17.569999694824222,0.040731912925371816
2432,2008-05-19,17.069999694824222,17.229999542236328,16.90999984741211,17.229999542236328,334836.0,0.007674094254321195,3.0,2.28572207084452,66.35859395588949,78.72728132334372,-0.0482706695790327,-1.365889808447692,-3.7890894483427964,-3.4862494252910494,39.31447928921216,0.31999969482421875,1.776718544226302,1.0429996490478537,-1.3337038861140726,3.41970318420978,-0.1453521185331077,2.231351416628817,0.6957995605468703,57.30994543418437,-19.246634034341483,1.1883517675809632,5,-0.17000007629394887,-1.9850001335144078,-4.719999790191654,-4.134999752044681,2.3999996185302663,0,0.12478038114793089,-1.9565289502927372,16.940000534057614,3.937527939870506,16.780000686645508,1.8718106724180936,17.690000534057614,0.12478038114793089
2433,2008-05-20,16.959999084472653,17.229999542236328,16.90999984741211,17.229999542236328,610640.0,-0.006444089766734051,1.3703640910439536,1.6875044703526811,65.99263742334008,76.14671243141999,0.2581900306095406,-1.0987885295460984,-3.612452096957611,-3.38753248750724,40.121863035996505,0.31999969482421875,1.7369118901138592,0.7974990844726513,-1.4585791074519854,3.053577276397288,-0.33054001148966705,1.9255381804349696,0.7722841888427752,50.87715775900895,-24.990024228428013,1.1280390959623188,5,-0.014999389648433947,-1.8749995231628382,-4.509999275207516,-4.024999141693112,2.840000152587894,1,0.23349063712195495,3.0,17.069999694824222,-1.9565289502927372,16.940000534057614,3.937527939870506,16.780000686645508,0.23349063712195495
2434,2008-05-21,16.450000762939453,17.110000610351562,16.430000305175778,17.0,385798.0,-0.030070657374039467,-1.3050851841075717,2.0370307577105935,61.683858482543016,73.07984004142891,0.7428393766162387,-0.45208872486107765,-3.0265070382873738,-2.8893432513875474,40.360111750135694,0.6800003051757848,1.7234694861019015,0.1860007286071763,-1.9174939777555693,2.289495434969922,-0.8657466245741965,1.2377480817885491,1.249436847961423,31.579017815315012,-43.991656780755164,1.0517473531813728,5,0.4949989318847656,-1.3550009727478027,-3.8625009059906006,-3.515000820159912,2.8599987030029332,2,0.2717324684522231,1.3703640910439536,16.959999084472653,3.0,17.069999694824222,-1.9565289502927372,16.940000534057614,0.2717324684522231
2435,2008-05-22,16.680000305175778,16.729999542236328,16.430000305175778,16.459999084472653,300999.0,0.013981734441891103,-1.1428610354223687,-0.40000277432913256,58.239705625234706,70.20642814050964,0.434707910620606,-0.532995581000705,-3.1637486018602257,-3.1379179054482886,40.88186832758795,0.2999992370605504,1.6684343202213796,0.3040002346038797,-1.6215878948578606,2.2295883640656218,-0.6587938301269922,1.2667942993347499,0.9872485565588391,31.25002980235067,-39.93700053224664,0.9627940647308708,5,0.26499938964844105,-1.4700007438659632,-4.052500486373898,-3.7450003623962367,3.079999923706062,3,0.2350119906818935,-1.3050851841075717,16.450000762939453,1.3703640910439536,16.959999084472653,3.0,17.069999694824222,0.2350119906818935
2436,2008-05-23,16.200000762939453,16.790000915527347,16.200000762939453,16.790000915527347,216612.0,-0.028776950446900207,-1.000000000000012,-2.681803995006258,56.34059047679601,67.53450133312938,0.8435088844460381,0.06700218003160785,-2.600459053888743,-2.693683995006891,40.926602152775004,0.5900001525878942,1.4808824242922078,-0.24999933242797923,-2.014658007884062,1.5146593430281037,-1.1323286701560207,0.6323300053000622,1.4357031246122283,0.0,-68.87303519692618,0.8823293377280418,5,0.7449989318847656,-0.720001220703125,-3.5725009441375732,-3.265000820159912,3.0,4,0.2938270430469727,-1.1428610354223687,16.680000305175778,-1.3050851841075717,16.450000762939453,1.3703640910439536,16.959999084472653,0.2938270430469727
2437,2008-05-26,16.059999465942386,16.389999389648438,16.049999237060547,16.129999160766598,88302.0,-0.008642054963191481,-6.555546136565931,0.11864351986550303,51.70454001541416,64.20276784755376,0.9221488573591721,0.30618602158373776,-2.382235412171017,-2.5875917634902414,40.54399741950378,0.3400001525878906,1.2491126930819636,-0.4430006027221651,-2.083604882607318,1.197603677162986,-1.2633027426647416,0.3773015372204114,1.5447903469100197,0.8474768047072484,-62.38984377478685,0.820302139942576,5,0.8649997711181605,-0.4099998474121129,-3.317499399185184,-3.1249995231628453,2.75,0,0.24408469530817123,-1.000000000000012,16.200000762939453,-1.1428610354223687,16.680000305175778,-1.3050851841075717,16.450000762939453,0.24408469530817123
2438,2008-05-27,16.010000228881836,16.25,15.890000343322756,16.0,203539.0,-0.0031132776290921926,-2.1304380276317647,-0.1428610354223578,36.58534996852866,59.15099702664507,0.8130968237591283,0.43437458151407426,-2.251370148391576,-2.556648463267509,39.53211446532839,0.3599996566772443,1.051372035240993,-0.5284998416900635,-2.088233391682131,1.031233708302004,-1.3083666166860972,0.25136693330597026,1.5325979609388973,9.836054040490371,-47.62091511532191,0.7798667749960336,5,0.5499997138977051,-0.1100006103515625,-3.142500162124634,-3.3650002479553223,2.5900001525878906,1,0.216114867895558,-6.555546136565931,16.059999465942386,-1.000000000000012,16.200000762939453,-1.1428610354223687,16.680000305175778,0.216114867895558
2439,2008-05-28,16.350000381469727,16.549999237060547,16.110000610351562,16.180000305175778,176437.0,0.021236736272778778,-1.8387057079044355,16.999618539004743,36.274516220418505,55.61814552623449,0.29393914904256846,0.19328146121242185,-2.496504293624273,-2.90066819580559,38.82368553832625,0.5399990081787109,0.8898655681034775,-0.24499969482421946,-1.6805554783397518,1.1905560886913147,-0.9627775865819856,0.4727781969335467,1.0934419375611277,51.111082854112,-2.2417842285786946,0.7177778917577667,5,0.20999956130981445,-0.4500007629394531,-3.2925002574920654,-3.6150002479553205,2.020000457763672,2,0.21100909939432633,-2.1304380276317647,16.010000228881836,-6.555546136565931,16.059999465942386,-1.000000000000012,16.200000762939453,0.21100909939432633
2440,2008-05-29,16.129999160766598,16.5,15.960000038146973,16.350000381469727,144692.0,-0.013455731839154383,1.0769211018596634,-1.2941242468781142,36.54320545774955,52.19144418065712,0.4604640198350154,0.5219524737058912,-2.1645067046521973,-2.675787678323797,38.43937043220749,0.5399999618530273,0.6525342807804257,-0.5170008659362821,-1.7890500308470791,0.7550482989745166,-1.1530254483916806,0.11902371651911636,1.2202366397217688,26.666518317422234,-22.62200816947563,0.6360245824553993,5,0.430000782012943,-0.22999954223632457,-2.932499170303341,-3.254999160766598,2.5300006866455114,3,0.19714820028698976,-1.8387057079044355,16.350000381469727,-2.1304380276317647,16.010000228881836,-6.555546136565931,16.059999465942386,0.19714820028698976
2441,2008-05-30,16.350000381469727,16.440000534057614,16.239999771118164,16.389999389648438,186728.0,0.013639258037795976,1.8571272870942754,0.1818126647246468,41.26214603528497,49.402949967256625,0.16535929511767478,0.3639273209526479,-2.2763502546352594,-2.8942112428182476,37.395713967192286,0.3100013732910156,0.3879162024988041,-0.32449965476989817,-1.542063501742689,0.8930641922028943,-0.9332815782562953,0.284282268716499,0.9126212915887031,69.69709229993389,22.012754754303074,0.608781923486396,5,0.20999956130981445,-0.3950009346008301,-3.1525003910064697,-3.4750003814697266,2.5,4,0.2085626769328297,1.0769211018596634,16.129999160766598,-1.8387057079044355,16.350000381469727,-2.1304380276317647,16.010000228881836,0.2085626769328297
2442,2008-06-02,16.100000381469727,16.329999923706055,15.960000038146973,16.290000915527347,141984.0,-0.015290519520925416,1.740754607684537,4.750131133470119,31.007764927956885,45.51574191221405,0.29423719151245464,0.6969137273983534,-1.9179004691169634,-2.6381634645361185,36.121840223903554,0.3900003433227539,0.24571912898131387,-0.6044996738433852,-1.7259923513639173,0.5169930036771468,-1.165246012603653,-0.043753335083117406,1.0802640118045623,31.81824093032512,-10.175616799692857,0.5607463387602665,6,0.40000009536743164,-0.01500082015991211,-2.8375003337860107,-3.160000324249266,2.3500003814697266,0,0.19254660298254822,1.8571272870942754,16.350000381469727,1.0769211018596634,16.129999160766598,-1.8387057079044355,16.350000381469727,0.19254660298254822
2443,2008-06-03,16.59000015258789,16.600000381469727,15.949999809265135,16.100000381469727,230974.0,0.03043476767131814,1.5490207078130271,-2.5789389148220168,37.02829668809591,42.77623504616437,-0.2835887426948318,0.27703647248691965,-2.2886192278461657,-3.1124985306861177,34.7674063675642,0.6500005722045916,0.1023468884846821,-0.14999990463256907,-1.2045537134710962,0.904553904205958,-0.6772768090518326,0.3772769997866945,0.5128483976893072,98.46150460330851,59.95664656506311,0.527276904419264,6,-0.24999952316283824,-0.2800006866455078,-3.1625001430511475,-3.4900002479553223,2.1800003051757812,1,0.1338155089171711,1.740754607684537,16.100000381469727,1.8571272870942754,16.350000381469727,1.0769211018596634,16.129999160766598,0.1338155089171711
2444,2008-06-04,16.729999542236328,16.739999771118164,16.129999160766598,16.440000534057614,285975.0,0.008438781697455155,2.935494588658047,0.5918349870183528,49.279522272284794,41.78065911805883,-0.42431466697268405,0.11289696139465377,-2.3129885775708274,-3.2342633888308487,32.44551535538523,0.610000610351566,-0.045954643998971534,0.008999538421630149,-1.0310791332120353,1.0490782100552956,-0.5110397973952026,0.5290388742384629,0.3000781156236023,98.73414818168101,57.96514969423887,0.5200393358168326,6,-0.38999891281127574,-0.4200000762939453,-2.9749996662139893,-3.359999656677246,1.9400005340576172,2,0.11177530725643003,1.5490207078130271,16.59000015258789,1.740754607684537,16.100000381469727,1.8571272870942754,16.350000381469727,0.11177530725643003
2445,2008-06-05,16.899999618530273,16.950000762939453,16.5,16.819999694824222,305712.0,0.010161391568766387,3.999947018744768,0.2758627493537856,49.42527412659321,41.012290634702964,-0.6256162513885002,-0.10750754336819313,-2.3617096416501866,-3.3877293473208425,29.836331255511272,0.4500007629394531,-0.18913583340551554,0.20749959945678853,-0.7758537630535294,1.1908529619671064,-0.28417708179836865,0.6991762807119457,0.0616734004574262,94.9998903275582,53.07464189615674,0.4916766812551587,6,-0.4799990653991699,-0.5900001525878906,-3.0099997520446777,-3.5299997329711914,1.3299999237060547,3,0.08698232271504436,2.935494588658047,16.729999542236328,1.5490207078130271,16.59000015258789,1.740754607684537,16.100000381469727,0.08698232271504436
2446,2008-06-06,18.6299991607666,20.88999938964844,16.530000686645508,16.899999618530273,2907840.0,0.10236683912935973,-2.5303670298612375,21.625014901176364,65.3543256827876,42.52893348663334,-2.206732742160348,-1.8197571626411282,-3.9397674350590375,-5.088092974766745,28.178077854184558,4.359998703002933,-0.23160117015351034,1.8669991493225098,0.5717108734207024,3.162287425224317,1.2193550113716043,2.5146432872734152,-2.739998817443846,54.25100362647236,13.68226190463183,0.647644137950904,6,-0.2399992942810023,-0.6399993896484375,-4.654999256134033,-5.2599992752075195,-0.3599987030029297,4,0.0016103428876521608,3.999947018744768,16.899999618530273,2.935494588658047,16.729999542236328,1.5490207078130271,16.59000015258789,0.0016103428876521608
2447,2008-06-09,18.63999938964844,18.93000030517578,18.11000061035156,18.649999618530273,518605.0,0.0005367809625509423,1.8771838243905827,-0.005780480651980597,66.86747449399729,45.893613989463184,-2.0252496854610804,-1.7983062835974053,-3.803925997755073,-5.057559937406978,26.540147938092097,0.8199996948242223,-0.2584770085061727,1.798499393463139,0.257819532108833,3.3391792548174433,1.028159462785986,2.568839324140292,-2.6499990653991716,54.453437426700816,14.561213912818474,0.7703399306771522,6,-0.21999979019165394,-0.529999732971195,-4.444999217987064,-5.17499923706055,-0.5299987792968821,0,0.011266147998798104,-2.5303670298612375,18.6299991607666,3.999947018744768,16.899999618530273,2.935494588658047,16.729999542236328,0.011266147998798104
2448,2008-06-10,18.100000381469727,18.75,18.049999237060547,18.450000762939453,499968.0,-0.028969904820844494,-2.1110960407915873,34.99923707802121,66.4670613088827,49.248341221514764,-1.2936476172608664,-1.282309775257577,-3.123287477869562,-4.486622107974778,25.20192455728123,0.7000007629394531,-0.24660626492281068,1.2320003509521484,-0.37810686611003774,2.8421075680143346,0.42694674242105535,2.0370539594832415,-2.012000075912475,41.3865782768228,0.4244989472861249,0.8050536085310931,6,0.31999921798706055,0.09499931335449219,-3.8600001335144043,-4.635000228881836,0.11999893188476207,1,0.019337037242719957,1.8771838243905827,18.63999938964844,-2.5303670298612375,18.6299991607666,3.999947018744768,16.899999618530273,0.019337037242719957
2449,2008-06-11,17.549999237060547,18.280000686645508,17.219999313354492,18.280000686645508,549325.0,-0.030386802918095812,1.9041075847004816,2.0857161541353997,58.1613380207096,51.65035595073255,-0.6208106197211407,-0.7835057021052734,-2.4519348057408585,-3.8961119033717555,23.20051848194619,1.0600013732910156,-0.1977670018571942,0.6889992713928237,-0.9072181660653875,2.285216708851035,-0.10910944733628014,1.4871079901219275,-1.3659589498214721,23.91798139053119,-17.517784344869007,0.7981087187291054,6,0.8700003623962402,0.8400006294250524,-3.2499990463256836,-4.024999141693115,1.5799999237060547,2,0.06951574209341471,-2.1110960407915873,18.100000381469727,1.8771838243905827,18.63999938964844,-2.5303670298612375,18.6299991607666,0.06951574209341471
2450,2008-06-12,17.690000534057614,17.850000381469727,17.40999984741211,17.40999984741211,552651.0,0.00797728222696592,-2.1428532503184585,-0.383561822794595,64.92984669744152,54.28010046874995,-0.5769242811131541,-0.8978708586459128,-2.49418034317128,-3.9863952091216923,23.296176476728668,0.4400005340576172,-0.051590491530717486,0.7835005760192821,-0.8543316938063938,2.421332845844958,-0.03541555889355763,1.602416710932122,-1.4118410647703499,26.605509001944434,-19.242465234917,0.8189161349128384,6,0.7299990653991735,0.6999993324279856,-2.602500200271603,-3.505000114440911,1.4200000762939453,3,0.055398502693631446,1.9041075847004816,17.549999237060547,-2.1110960407915873,18.100000381469727,1.8771838243905827,18.63999938964844,0.055398502693631446
2451,2008-06-13,17.6299991607666,17.760000228881836,17.450000762939453,17.75,281057.0,-0.0033918242780995866,3.4285227721693166,-0.4285733748407763,65.98776500860825,58.16676714437787,-0.3534274795279373,-0.8258687810603682,-2.337361564155348,-3.8827471810315135,23.105621886648127,0.3099994659423828,0.0813389352110292,0.6889992713928237,-0.9805656254024875,2.358564168188135,-0.14578317700483368,1.523781719790481,-1.2596028930721133,23.976585357148036,-26.42502324428955,0.8347824483976558,6,0.7900004386901855,0.7600007057189977,-2.10499906539917,-3.2099990844726562,1.220001220703125,4,0.03403292172610839,-2.1428532503184585,17.690000534057614,1.9041075847004816,17.549999237060547,-2.1110960407915873,18.100000381469727,0.03403292172610839
2452,2008-06-16,19.200000762939453,20.13999938964844,18.81999969482422,19.799999237060547,1580588.0,0.08905284610941422,1.0625014901175345,4.999952316617659,74.80557965694452,62.36424302980549,-1.6063778150040804,-2.348524229963509,-3.803201226529243,-5.3883525351595285,23.326020305113317,2.5100002288818395,0.28231770706089776,2.1525008201599114,0.20044539836479203,4.104556241955029,1.1764731092623535,3.1285285310574693,-2.7392124328058856,67.80826704970399,11.768304974492423,0.976027710897559,6,-0.6900014877319336,-0.8100008964538539,-3.52250075340271,-4.780000686645508,-0.5400009155273438,0,-0.048437513969838086,3.4285227721693166,17.6299991607666,-2.1428532503184585,17.690000534057614,1.9041075847004816,17.549999237060547,-0.048437513969838086
2453,2008-06-17,20.920000076293945,21.989999771118164,19.270000457763672,19.270000457763672,3189297.0,0.0895832940108261,-2.2969696269109616,-2.7500063578449447,79.25734096728152,65.69511177369402,-2.9587146778466575,-3.9596522641252676,-5.385621179550521,-7.040485338821469,23.787310790258406,2.789999008178711,0.5076775319960092,3.6745000839233413,1.0666377914876684,6.282362376359014,2.370568937705503,4.978431230141178,-4.370627524970079,77.56814272244601,20.041158544276037,1.3039311462178367,6,-1.6750001907348633,-1.9800000190734863,-5.242500066757202,-6.5,-2.2800006866455043,1,-0.1343211976909413,1.0625014901175345,19.200000762939453,3.4285227721693166,17.6299991607666,-2.1428532503184585,17.690000534057614,-0.1343211976909413
2454,2008-06-18,20.920000076293945,21.6299991607666,20.780000686645508,21.149999618530273,1000562.0,0.0,-2.333338319882118,-0.13939369418836517,81.55466674440136,69.26504428678382,-2.5723714526460704,-3.8025599524914924,-5.2413366839987425,-6.979913409279636,25.115170637898842,0.8499984741210938,0.8263730904442141,3.451000118255614,0.4014244999071721,6.500575736604057,1.926212309081393,4.975787927429835,-4.153002436178308,76.63756085920643,14.578752487723008,1.5247878091742215,6,-1.6599998474121094,-1.9800000190734863,-5.242500066757202,-6.5,-2.4200000762939453,2,-0.12906313351303633,-2.2969696269109616,20.920000076293945,1.0625014901175345,19.200000762939453,3.4285227721693166,17.6299991607666,-0.12906313351303633
2455,2008-06-19,20.600000381469727,21.200000762939453,20.3700008392334,20.899999618530273,572797.0,-0.015296352469273411,-1.1842151494009405,1.3043471049707263,77.6332812140357,70.62937267914472,-1.8688631139709635,-3.3453434690401167,-4.7765065686814285,-6.599629608940054,26.328464661293026,0.8299999237060547,1.1074560093303596,2.935000419616699,-0.39229981572579575,6.262300654959192,1.2713503019454535,4.598650537287945,-3.6240826561139876,69.3832666671428,7.948171649099407,1.6636501176712468,6,-0.9950008392333984,-1.6600003242492676,-4.83500075340271,-6.160000801086426,-2.090000152587887,3,-0.07135928123697666,-2.333338319882118,20.920000076293945,-2.2969696269109616,20.920000076293945,1.0625014901175345,19.200000762939453,-0.07135928123697666
2456,2008-06-20,20.959999084472656,20.979999542236328,19.76000022888184,20.71999931335449,825700.0,0.01747566487070351,7.7142594396495685,-0.8000012715690008,81.15383326889919,72.21674587635604,-2.0826015467763774,-3.510432369277403,-4.985795060895015,-6.901428963048396,27.73963132130009,1.2199993133544886,1.3493742168305403,3.0569992065429688,-0.501972257258295,6.615970670344231,1.2775134746423369,4.836484938443601,-3.78351807728642,67.5078655565938,2.2303349407869746,1.779485731900631,6,-1.3549995422363281,-2.0199990272521973,-5.134999513626099,-6.5199995040893555,-2.299999237060547,4,-0.08826328983437748,-1.1842151494009405,20.600000381469727,-2.333338319882118,20.920000076293945,-2.2969696269109616,20.920000076293945,-0.08826328983437748
2457,2008-06-23,19.979999542236328,21.170000076293945,19.700000762939453,20.739999771118164,729236.0,-0.046755705393246916,-1.227275420159264,-3.166670640313394,70.44631492922335,72.658885167505,-0.997423362956912,-2.3417618889571337,-3.8562733188541536,-5.867858844736981,29.511070602379686,1.4699993133544922,1.5806834006517327,1.8809996604919448,-1.6823747599949996,5.444374080978887,0.09931245024847257,3.662686870735417,-2.610977784492814,26.10291410688027,-33.532200417863514,1.7816872102434713,6,-0.375,-1.0399994850158691,-4.112499952316284,-5.539999961853027,-1.5799999237060547,0,-0.05655651584865462,7.7142594396495685,20.959999084472656,-1.1842151494009405,20.600000381469727,-2.333338319882118,20.920000076293945,-0.05655651584865462
2458,2008-06-24,19.46999931335449,20.5,19.209999084472656,20.5,740254.0,-0.025525537565891043,1.5048544768035081,1.3552636532240503,65.81985690483188,73.50983171018527,-0.3046937410163366,-1.6435206305791894,-3.1947586376641013,-5.304953426284651,31.44057416702167,1.2900009155273438,1.58556371782187,1.197999477386471,-2.2731118931401504,4.669110847913091,-0.5375562078768397,2.9335551626497818,-1.9161384350759896,10.74381077210559,-42.13019406834874,1.73555568526331,6,0.23000049591064808,-0.5299992561340297,-3.4774997234344447,-5.029999732971188,-1.5799999237060511,1,-0.04160243936869579,-1.227275420159264,19.979999542236328,7.7142594396495685,20.959999084472656,-1.1842151494009405,20.600000381469727,-0.04160243936869579
2459,2008-06-25,19.799999237060547,20.1299991607666,19.51000022888184,20.1299991607666,385683.0,0.016949149221577642,2.7575701528768968,0.3203880618573108,66.43990414817975,73.67761587137838,-0.31510347079388623,-1.7937705202395122,-3.365318452306788,-5.582146864388177,33.07184568443326,0.6599998474121129,1.5946197882337536,1.3554994583129876,-2.0558281998164567,4.766827116442432,-0.35016437075173457,3.0611632873777097,-2.068692803068462,29.648223866949607,-17.157827390085586,1.7056638290647224,6,-0.07999897003173828,-0.8599991798400879,-3.7849996089935303,-5.359999656677246,-2.059999465942383,2,-0.05858585313684672,1.5048544768035081,19.46999931335449,-1.227275420159264,19.979999542236328,7.7142594396495685,20.959999084472656,-0.05858585313684672
2460,2008-06-26,19.309999465942386,19.90999984741211,19.25,19.75,298564.0,-0.02474746414136253,-1.357144560134332,1.3333352599485486,54.48548905614953,72.3995852099941,0.47925850122803837,-1.110240523813399,-2.7440754149016193,-5.062251451803654,34.94010252504187,0.6599998474121094,1.6415639920054979,0.7064996719360401,-2.543214464760627,3.9562138086327074,-0.9183573964122935,2.331356740284374,-1.4083452984652567,5.102057697267128,-39.078410359372384,1.6248570683483332,6,1.095000267028805,-0.3699994087219274,-3.289999723434452,-4.869999885559086,-1.6800003051757848,3,-0.041947151131257465,2.7575701528768968,19.799999237060547,1.5048544768035081,19.46999931335449,-1.227275420159264,19.979999542236328,-0.041947151131257465
2461,2008-06-27,19.76000022888184,20.09000015258789,19.049999237060547,19.049999237060547,497883.0,0.023304027725797427,-1.9295759513223818,-1.613636659196248,56.98254681386066,70.41924822742921,0.4058522004542269,-1.3614776438490743,-3.0655364230331763,-5.466502952398635,36.82246147169924,1.0400009155273438,1.803762532213252,0.9860004425048849,-2.120558935878936,4.092559820888706,-0.5672792466870256,2.5392801316967955,-1.6948122372590682,33.49059956400923,-9.002498932152264,1.55327968919191,6,0.759999275207516,-0.8200001716613805,-3.682500600814823,-5.320000648498539,-2.170000076293949,4,-0.06325910857900496,-1.357144560134332,19.309999465942386,2.7575701528768968,19.799999237060547,1.5048544768035081,19.46999931335449,-0.06325910857900496
2462,2008-06-30,19.200000762939453,19.84000015258789,19.15999984741211,19.600000381469727,361362.0,-0.02834005361618741,-1.8333260483431946,-0.5633789574070812,56.84079599039399,67.92852100777505,1.0793576547743164,-0.5874446288378117,-2.3882689715514154,-4.863386462998228,39.30456201489999,0.6800003051757812,1.9223927569876693,0.2710009574890151,-2.5719619876607247,3.113963902638755,-1.150480515085853,1.6924824300638832,-0.9778203001368659,10.344927376094752,-30.954348791070863,1.42148147257487,6,1.139998435974121,-0.26000070571899414,-2.9875011444091797,-4.760001182556152,-1.6000003814697266,0,-0.02812504656612691,-1.9295759513223818,19.76000022888184,-1.357144560134332,19.309999465942386,2.7575701528768968,19.799999237060547,-0.02812504656612691
2463,2008-07-01,18.809999465942386,19.549999237060547,18.600000381469727,19.25,321220.0,-0.020312566744781657,-1.209302996094365,1.100002384188056,57.994922291305784,65.31077162409775,1.272384419194875,-0.023820247713853604,-1.8924627222214134,-4.424753359499858,41.26763533649145,0.9499988555908203,2.0490275862706504,-0.2300003051757784,-2.853312948531247,2.3933123381796904,-1.5416566268535128,1.081656016501956,-0.4371062308071778,13.72544130846737,-28.542582480837662,1.311656321677734,7,1.0900011062622035,0.13000059127807262,-2.522500038146976,-4.369999885559086,-0.9899997711181676,1,-0.021796909040559198,-1.8333260483431946,19.200000762939453,-1.9295759513223818,19.76000022888184,-1.357144560134332,19.309999465942386,-0.021796909040559198
2464,2008-07-02,18.600000381469727,19.38999938964844,18.459999084472656,18.96999931335449,306225.0,-0.011164225966773023,-1.8615326830757062,0.8409056427106846,55.72326893133308,62.87632581490858,1.250149743140387,0.3514782281959725,-1.5823978732562196,-4.165253162289556,43.07245369863876,0.9300003051757848,1.961460254424214,-0.5334994316101067,-2.933984341669845,1.8669854784496316,-1.7337418866399759,0.6667430234197624,3.3899993896484375,8.589030997320354,-34.18710968092317,1.2002424550298687,7,1.2149991989135742,0.36999940872192383,-2.3700006008148193,-4.160000801086426,-1.5500011444091797,2,-0.038172095551601615,-1.209302996094365,18.809999465942386,-1.8333260483431946,19.200000762939453,-1.9295759513223818,19.76000022888184,-0.038172095551601615
2465,2008-07-03,18.3700008392334,18.5,17.700000762939453,18.299999237060547,523796.0,-0.01236556653329246,3.8484813455480738,-0.18919406555112406,54.55666118108117,59.92108447181768,1.2634201404223404,0.7349336527796453,-1.253586784443499,-3.8861083881620715,44.367152572867965,0.8999996185302734,1.642125657112956,-0.8369990348815932,-3.0306462958237184,1.356648226060532,-1.933822665352654,0.2598245955894676,3.549398918151855,28.033483154675636,-16.41343741997641,1.0968236304710621,7,1.0649995803833008,0.599998950958252,-2.140001058578491,-3.9300012588500977,-1.1800003051757848,3,-0.03429510284886439,-1.8615326830757062,18.600000381469727,-1.209302996094365,18.809999465942386,-1.8333260483431946,19.200000762939453,-0.03429510284886439
2466,2008-07-04,18.65999984741211,18.88999938964844,18.5,18.88999938964844,184723.0,0.01578655388841077,2.3913057900584738,-3.2856325440724192,46.05262277308562,57.210674232246824,0.6848784795743619,0.4714699716437991,-1.448393792239667,-4.137550624287165,42.71793197054728,0.5199985504150426,1.292401409603002,-0.5485000610351562,-2.740526456130901,1.6435263340605886,-1.6445132585830287,0.5475131365127162,3.0906239501953117,44.85978309696464,3.228790611987847,1.096013197547873,7,0.4400005340576172,0.309999942779541,-2.430000066757202,-4.220000267028809,-1.7999992370605469,4,-0.055198322350916595,3.8484813455480738,18.3700008392334,-1.8615326830757062,18.600000381469727,-1.209302996094365,18.809999465942386,-0.055198322350916595
2467,2008-07-07,18.850000381469727,19.040000915527344,18.5,18.65999984741211,255912.0,0.01018223663511808,-1.117649698751248,-0.8260909226609927,30.508468488143563,53.28718663039256,0.355070333774929,0.3141136209033988,-1.5480584595717843,-4.28829646697114,41.02315843943904,0.5400009155273438,0.981812343118527,-0.36899957656860494,-2.5515513281669335,1.8135521750297237,-1.460275452367771,0.7222762992305611,2.738598494750974,62.162192813516825,24.041102802999028,1.0912758757991647,7,0.06499958038330078,0.11999940872192383,-2.592500686645508,-4.410000801086426,-2.0500011444091797,0,-0.06684351211581219,2.3913057900584738,18.65999984741211,3.8484813455480738,18.3700008392334,-1.8615326830757062,18.600000381469727,-0.06684351211581219
2468,2008-07-08,18.450000762939453,18.68000030517578,18.1299991607666,18.600000381469727,268056.0,-0.02122013848463833,2.5484005931249194,-0.7894694574110325,28.371273778820296,49.057338811574844,0.6651109334931959,0.7817600759490126,-1.0701798574295722,-3.848734207652438,39.183893477127505,0.720001220703125,0.5715202372783388,-0.7864992141723626,-2.9366449816311295,1.3636465532864044,-1.861572097901746,0.2885736695570209,2.983054188749996,44.37873428693309,10.669961597011373,1.0750728837293835,7,0.44499969482421875,0.5199990272521973,-2.157500743865967,-4.010001182556152,-2.450000762939453,1,-0.0460704794753789,-1.117649698751248,18.850000381469727,2.3913057900584738,18.65999984741211,3.8484813455480738,18.3700008392334,-0.0460704794753789
2469,2008-07-09,18.770000457763672,19.06999969482422,18.59000015258789,18.700000762939453,252706.0,0.017344156183830783,-2.310331219910026,-0.4666658189540073,33.97547435717145,46.77844828946617,0.2052223077216837,0.5879928455388352,-1.3043974170663617,-4.126908831330571,38.6229780510697,0.6199989318847656,0.31005645858351016,-0.5274995803832994,-2.5410729584827685,1.4860737977161698,-1.5342862694330357,0.479287108666437,2.513732326375777,78.10222839751961,46.885781235837285,1.0067866890497352,7,0.125,0.28999900817871094,-2.445000410079956,-4.330000877380371,-2.6200008392333984,2,-0.05061271922060673,2.5484005931249194,18.450000762939453,-1.117649698751248,18.850000381469727,2.3913057900584738,18.65999984741211,-0.05061271922060673
2470,2008-07-10,18.670000076293945,19.229999542236328,18.31999969482422,18.34000015258789,205416.0,-0.005327670699569076,-3.918906937062793,4.714305177111717,28.990830375775786,43.66825757412341,0.22897031186767336,0.8065278643943117,-1.1138173383463297,-3.9815678227746005,37.9212528744559,0.9099998474121094,0.11033281725279664,-0.6764999389648452,-2.5694481212592635,1.2164482433295731,-1.6229740301120543,0.269974152182364,2.470383426997504,49.090975296375866,21.537136376613155,0.9464740911472084,7,0.10000038146972656,0.5749998092651367,-2.3450000286102295,-4.2300004959106445,-2.260000228881836,3,-0.08677026419996536,-2.310331219910026,18.770000457763672,2.5484005931249194,18.450000762939453,-1.117649698751248,18.850000381469727,-0.08677026419996536
2471,2008-07-11,18.229999542236328,18.75,17.850000381469727,18.61000061035156,194006.0,-0.023567248648076022,1.727272201832211,-1.1515186544519154,32.1792255154309,40.928083076905295,0.47954597086679485,1.3637013531906064,-0.6093713197595179,-3.4983249362699897,36.996932336392,0.8999996185302734,-0.14934626641541726,-1.1465004920959458,-2.941384977395007,0.6483839932031152,-2.043942734745478,-0.24905824944641353,2.772768651441041,27.53618781590481,-0.19287265860878477,0.8974422426495308,7,0.3950004577636719,1.0300006866455078,-1.864999532699585,-3.7899999618530273,-1.1399993896484375,4,-0.057048767651868726,-3.918906937062793,18.670000076293945,-2.310331219910026,18.770000457763672,2.5484005931249194,18.450000762939453,-0.057048767651868726
2472,2008-07-14,18.270000457763672,18.489999771118164,18.010000228881836,18.149999618530273,135867.0,0.0021942356846837985,-1.4,-0.3157907945590553,36.486500999424834,38.53825848891852,0.328272689147326,1.3180309105860992,-0.5734618278611165,-3.496327947094663,34.737656845919076,0.4799995422363281,-0.24713934725042108,-1.0599995613098159,-2.921102420013561,0.8011032973939294,-1.9905509906616885,-0.12944813195794325,2.6006570386841794,30.434806645870104,0.5342078722528711,0.9305514293518727,7,0.27499961853027344,1.3349990844726562,-0.08000063896179199,-2.2850008010864222,-1.970001220703125,0,-0.07717568757985127,1.727272201832211,18.229999542236328,-3.918906937062793,18.670000076293945,-2.310331219910026,18.770000457763672,-0.07717568757985127
2473,2008-07-15,18.11000061035156,18.270000457763672,17.479999542236328,18.020000457763672,301482.0,-0.008757517427654071,2.853664436773695,0.7499960263847752,30.21079103590904,35.70353872276029,0.42302066566444196,1.3246333671267756,-0.3500960907775372,-3.2956325605178733,31.572239274582646,0.7900009155273438,-0.42172055716835644,-1.0794994354248075,-2.8576171164570923,0.6986182456074772,-1.96855827594095,-0.19044059490866516,2.633830616755958,36.000061035156044,5.816894775158378,0.8890588405161417,7,0.24499893188476918,1.4949989318847692,0.15499901771545765,-2.1250009536743093,-1.6400012969970668,1,-0.0723357995108086,-1.4,18.270000457763672,1.727272201832211,18.229999542236328,-3.918906937062793,18.670000076293945,-0.0723357995108086
2474,2008-07-16,18.21999931335449,18.489999771118164,17.5,18.0,287130.0,0.006073920447029479,1.6052617709726722,2.4444326707074704,35.989713064114326,33.64054448754176,0.28323540513424916,1.05613455961576,-0.43379690113117775,-3.3582944451967602,28.243219754546278,0.9899997711181641,-0.5636070506759552,-0.8345006942749045,-2.463118960726856,0.794117572177047,-1.6488098275008802,-0.02019156104892872,2.3280020126607575,42.28570120675203,8.56105664387664,0.8143091332259759,7,0.1350002288818395,1.3850002288818395,0.0875003337860143,-2.144999504089352,-1.7699985504150355,2,-0.12184409423810039,2.853664436773695,18.11000061035156,-1.4,18.270000457763672,1.727272201832211,18.229999542236328,-0.12184409423810039
2475,2008-07-17,19.1299991607666,19.420000076293945,18.479999542236328,18.940000534057614,413923.0,0.04994510876546099,1.4415583772188396,0.8636328169026597,42.75860587235578,33.27454260968288,-0.5672766700039027,0.03199991254325241,-1.3179879823662404,-4.216941677714308,25.58585262850731,1.2000007629394567,-0.6720195689696951,0.14899921417236328,-1.3097653288419515,1.607763757186678,-0.5803830573347923,0.8783814856795189,1.2339220582219106,85.05150331475471,49.17821700018217,0.729382271507157,7,-0.6799993515014648,0.5700006484985352,-0.7249994277954102,-3.054999351501465,-2.5000000000000036,3,-0.15577625054725353,1.6052617709726722,18.21999931335449,2.853664436773695,18.11000061035156,-1.4,18.270000457763672,-0.15577625054725353
2476,2008-07-18,19.11000061035156,19.399999618530273,18.530000686645508,18.90999984741211,329575.0,-0.0010454025767057118,1.2307699831761807,1.0526432027626256,48.81889487849026,35.30903443083252,-0.5327578404173288,-0.0987690355888553,-1.2638214495526547,-4.149975608773076,23.5403965975552,0.8699989318847656,-0.7469500142747627,0.22150058746337464,-0.90586712704064,1.3488683019673893,-0.3421832697886309,0.7851844447153802,1.0808853080318208,84.02065048435809,43.062674008505425,0.5636838572520073,7,-0.6600008010864222,0.6099996566772496,-0.7050008773803675,-2.8350009918212855,-3.0200004577636683,4,-0.14128731955544294,1.4415583772188396,19.1299991607666,1.6052617709726722,18.21999931335449,2.853664436773695,18.11000061035156,-0.14128731955544294
2477,2008-07-21,18.850000381469727,19.21999931335449,18.479999542236328,18.989999771118164,223751.0,-0.013605453719399363,1.4666721767989697,-0.6999942779759418,50.54349121841334,37.77261414634285,-0.30481183203540496,0.07613748561415434,-0.9671343180008378,-3.850270119971265,21.277591379834064,0.7399997711181605,-0.8014538271407119,0.018000316619872336,-0.9855005494630831,1.0215011827028277,-0.48375011642160715,0.5197507496613518,1.1782323543448285,70.6185805200768,25.13292088600727,0.5017504330414785,7,-0.40000057220458984,0.8849992752075195,-0.44500064849853516,-2.3000006675720215,-2.3400001525878906,0,-0.09336871051801054,1.2307699831761807,19.11000061035156,1.4415583772188396,19.1299991607666,1.6052617709726722,18.21999931335449,-0.09336871051801054
2478,2008-07-22,18.65999984741211,18.959999084472656,18.280000686645508,18.82999992370605,354247.0,-0.010079603724803876,2.1627950302293706,1.2142915531334897,50.81966529660591,39.644190917391136,-0.09151395363692671,0.21327837097542357,-0.7580172601693782,-3.615198555847641,19.39982490330011,0.6799983978271484,-0.8033125645411658,-0.131500244140625,-1.0910014875016216,0.8280009992203716,-0.6112508658211233,0.3482503775398733,1.2153388967877525,60.41665631863847,9.83983343578312,0.4797506216804981,7,-0.21000003814697266,1.0749998092651367,-0.21000027656555176,-2.0300002098083496,-2.0399990081787074,1,-0.126473774364948,1.4666721767989697,18.850000381469727,1.2307699831761807,19.11000061035156,1.4415583772188396,19.1299991607666,-0.126473774364948
2479,2008-07-23,18.63999938964844,19.13999938964844,18.549999237060547,18.549999237060547,269865.0,-0.0010718359017801715,-12.11109227313194,-0.529412424687844,53.91302376778331,42.41332351650308,-0.10269265768097213,0.1495881588290935,-0.7226071219768642,-3.541642550202088,17.48652552170717,0.5900001525878942,-0.7247318078185039,-0.09350070953368927,-0.9284800001613753,0.7414785810939968,-0.5109903548475323,0.32398893578015375,1.0916190024336103,31.578850503942167,-20.94697073542397,0.4174896453138433,7,-0.18999958038330433,0.9149999618530238,0.45250058174132946,-1.459999561309818,-1.7799987792968786,2,-0.1164163169178557,2.1627950302293706,18.65999984741211,1.4666721767989697,18.850000381469727,1.2307699831761807,19.11000061035156,-0.1164163169178557
2480,2008-07-24,18.5,19.13999938964844,18.40999984741211,18.979999542236328,226905.0,-0.007510697115483245,-1.2121203363870292,-5.333319204848685,47.575759327225974,44.12404949559142,0.011908572600852096,0.2379951414560466,-0.5391706395289937,-3.343727523272756,15.728769381524183,0.7299995422363317,-0.5911065701153078,-0.19300012588501048,-0.9878546699624984,0.6018544181924774,-0.5904273979237544,0.20442714615373347,1.0965212610913078,19.64281456807027,-32.454288452655156,0.3974272720387432,7,-0.05000019073486328,0.8400001525878906,0.6000001430511475,-1.320000171661377,-1.5400009155273473,3,-0.11081076957084035,-12.11109227313194,18.63999938964844,2.1627950302293706,18.65999984741211,1.4666721767989697,18.850000381469727,-0.11081076957084035
2481,2008-07-25,18.51000022888184,18.950000762939453,18.049999237060547,18.399999618530273,263491.0,0.0005405529125319664,-1.2222222222222223,-0.22916815678421454,44.55127774062258,45.02013580016895,0.051186092858895194,0.13654733367792815,-0.5098800557777636,-3.2883001142187975,13.96287445306883,0.9000015258789062,-0.5171251222335407,-0.12049989700317099,-0.7391393272558311,0.4981395332494891,-0.42981961212949926,0.1888198181231573,0.9595297290781701,39.31632152353172,-11.03224761122356,0.30931971512632916,7,-0.06000041961670277,0.8149995803832972,0.7624995708465541,-1.3300004005432164,-1.2000007629394531,4,-0.10156677714038087,-1.2121203363870292,18.5,-12.11109227313194,18.63999938964844,2.1627950302293706,18.65999984741211,-0.10156677714038087
2482,2008-07-28,18.65999984741211,18.989999771118164,18.3700008392334,18.770000457763672,222616.0,0.008103707005698402,1.2545446979102366,-0.9999999999999677,53.6585219969881,47.62543924028884,-0.04210178037575574,-0.059007420587342096,-0.622226664248064,-3.3789998593514383,12.118300794147881,0.6199989318847656,-0.40089361074470276,0.05649976730346751,-0.5016653178172312,0.6146648524241662,-0.22258277525688186,0.3355823098638169,0.690158285604479,55.963350913602184,4.658891194596016,0.2790825425603501,7,-0.19999980926513672,0.6649999618530273,0.6124999523162842,-1.4800000190734863,-0.9599990844726562,0,-0.13772774468594884,-1.2222222222222223,18.51000022888184,-1.2121203363870292,18.5,-12.11109227313194,18.63999938964844,-0.13772774468594884
2483,2008-07-29,18.399999618530273,18.86000061035156,18.299999237060547,18.299999237060547,247488.0,-0.013933560075451656,-10.199984741269073,-0.9090893327784714,43.41635392252092,48.45062155788957,0.2943107653546093,0.1778185860871666,-0.32327213618365036,-3.057096844709573,10.84790302423925,0.5600013732910121,-0.28612503054357674,-0.18300046920776225,-0.7393456277760002,0.3733446893604757,-0.461173048491883,0.09517211007635851,0.8379489990395008,32.110122245281396,-15.151728239976528,0.2781725792841194,7,0.33500003814697266,0.5900001525878906,0.8725001811981201,-1.2199997901916504,-0.43000030517578125,1,-0.10271736026260869,1.2545446979102366,18.65999984741211,-1.2222222222222223,18.51000022888184,-1.2121203363870292,18.5,-0.10271736026260869
2484,2008-07-30,17.889999389648438,18.61000061035156,17.81999969482422,18.549999237060547,472937.0,-0.027717404318216676,1.0256366366219594,-6.599973297221004,37.88818551279555,47.90946374016066,0.8410199956136246,0.6660486903389469,0.23700058357671594,-2.480665128388072,9.741950657767518,0.7900009155273402,-0.21577557421436921,-0.6575006484985337,-1.2940994365643022,-0.020901860432765318,-0.9758000425314179,-0.3392012544656495,1.2424722834013302,5.3030084096754475,-40.003751341992405,0.3182993940328833,7,0.7200002670288086,0.9149999618530273,1.4300005435943604,-0.7099995613098145,0.050001144409176135,2,-0.07098930093591205,-10.199984741269073,18.399999618530273,1.2545446979102366,18.65999984741211,-1.2222222222222223,18.51000022888184,-0.07098930093591205
2485,2008-07-31,17.739999771118164,18.200000762939453,17.6200008392334,17.739999771118164,320441.0,-0.00838455134979299,-3.8333757192357822,-0.0,41.63822458944788,47.11161148582261,0.8639685186722623,0.8078490563585916,0.42915148707555417,-2.2582046590449885,9.53989368108285,0.5799999237060547,-0.10213256658798286,-0.7760002136230462,-1.5051931675020995,-0.0468072597439928,-1.1405966905625746,-0.4114037366835177,1.2933235740827982,8.75905295193756,-37.19295987876685,0.36459647693952735,7,0.6800003051757812,1.0450000762939453,1.5900003910064697,-0.559999942779541,-0.8099994659423864,3,-0.04960536483203881,1.0256366366219594,17.889999389648438,-10.199984741269073,18.399999618530273,1.2545446979102366,18.65999984741211,-0.04960536483203881
2486,2008-08-01,17.6299991607666,18.0,17.219999313354492,17.780000686645508,304208.0,-0.006200710922818042,1.6440694404034526,-100.0,39.33330493501344,45.866035232111514,0.8291467634440899,0.881945931414041,0.5963684212479095,-2.0785212856099378,9.161828550116907,0.7800006866455078,-0.03194347593615987,-0.834500789642334,-1.6600019334902392,-0.008999645794428801,-1.2472513615662884,-0.4217502177183796,1.3101247562564815,23.163827196413756,-23.728569253864883,0.4127505719239532,8,0.5500001907348633,1.0250005722045898,2.0425007343292236,-0.4399991035461426,-0.2999992370605469,4,-0.038003409426414,-3.8333757192357822,17.739999771118164,1.0256366366219594,17.889999389648438,-10.199984741269073,18.399999618530273,-0.038003409426414
2487,2008-08-04,17.59000015258789,18.200000762939453,17.379999160766598,17.510000228881836,360823.0,-0.002268803748313508,-3.8235096124178063,-0.5333273994201719,40.97220566536074,44.771873050862055,0.750546803894796,0.8671691137943398,0.6988119886952262,-1.9709194300420076,8.535962986498019,0.8200016021728551,-0.061493850720655274,-0.8114997863769524,-1.7028213295214734,0.07982175676756853,-1.2571605579492129,-0.36583901480469194,1.2125137961417067,22.561008940108184,-24.64717437202354,0.4456607715722599,8,0.5899991989135742,0.9399995803833008,2.1399996280670166,-0.2850003242492676,-0.6100006103515625,0,-0.015918174202193547,1.6440694404034526,17.6299991607666,-3.8333757192357822,17.739999771118164,1.0256366366219594,17.889999389648438,-0.015918174202193547
2488,2008-08-05,17.600000381469727,17.920000076293945,17.379999160766598,17.469999313354492,288993.0,0.0005685178394023715,-2.483861440964688,1.6250149011754047,38.84893517756196,43.09808542972634,0.6418729988820466,0.8329286039485595,0.7542718656150242,-1.9117739827512175,8.304800144509791,0.5400009155273473,-0.13119101395702515,-0.7589995384216301,-1.718997468393404,0.20099839155014365,-1.2389985034075153,-0.279000573435745,1.0759123964298638,27.33818083020366,-19.646132577709615,0.47999896498588623,8,0.5799989700317383,0.784998893737793,2.03999924659729,-0.025000572204589844,-0.9600009918212891,1,0.005681839733084004,-3.8235096124178063,17.59000015258789,1.6440694404034526,17.6299991607666,-3.8333757192357822,17.739999771118164,0.005681839733084004
2489,2008-08-06,17.81999969482422,18.020000457763672,17.6299991607666,17.6299991607666,199306.0,0.012499960715121272,-3.105265271294484,1.4615305613427625,18.66027354505225,39.885253676151486,0.3277956670096849,0.5671884702132246,0.5926778167890703,-2.056494891774763,7.665141087653709,0.4200000762939453,-0.19258205322950062,-0.4915001869201667,-1.4598472157736673,0.4768468419333338,-0.975673701346917,-0.007326672493416453,0.7394400059117636,61.224438160150875,18.26821065164002,0.4841735144267509,8,0.2849998474121094,0.5,1.6000006198883057,-0.07499980926513672,-1.2999992370605469,2,0.008417487154830816,-2.483861440964688,17.600000381469727,-3.8235096124178063,17.59000015258789,1.6440694404034526,17.6299991607666,0.008417487154830816
2490,2008-08-07,17.049999237060547,17.649999618530273,17.0,17.569999694824222,337406.0,-0.043209902971396597,-1.0967765752573386,-2.7368368217638093,13.732372137130312,36.46093083131901,0.972781630077602,1.2749679649256294,1.4204326385155,-1.2061473687066773,7.577489895157405,0.8199996948242188,-0.2676492569341917,-1.1805006027221694,-2.2841497842500864,-0.07685142119425237,-1.7323251934861261,-0.6286760119582127,1.4022852326849176,4.1666004393256895,-32.207468459743396,0.5518245907639583,8,0.9450006484985352,1.1600008010864258,2.3425004482269287,0.9450006484985352,-0.5900001525878942,3,0.05219949189572537,-3.105265271294484,17.81999969482422,-2.483861440964688,17.600000381469727,-3.8235096124178063,17.59000015258789,0.05219949189572537
2491,2008-08-08,17.190000534057614,17.399999618530273,16.760000228881836,17.079999923706055,346340.0,0.008211220132652741,1.415097598894455,-0.2115394490701601,19.485310617195196,32.66390734467536,0.6993963917133748,1.109966194845743,1.3339109206627278,-1.2684829378753193,8.107725223641271,0.6399993896484375,-0.3601068515382124,-0.988499355316165,-2.1862389683970953,0.2092402577647654,-1.587369161856632,-0.389629548775698,1.117055488713305,29.861121229179528,-2.0911421836521953,0.5988698065404652,8,0.6199998855590856,0.899999618530277,2.012499570846561,0.8049993515014684,-1.0500011444091761,4,-0.015125085561615403,-1.0967765752573386,17.049999237060547,-3.105265271294484,17.81999969482422,-2.483861440964688,17.600000381469727,-0.015125085561615403
2492,2008-08-11,16.860000610351562,17.370000839233402,16.520000457763672,17.360000610351562,369871.0,-0.01919720264419078,2.269229358471157,-4.5454293244556885,18.531488585254394,29.898922307201303,0.8350271035591952,1.4007325877477328,1.7227179089133102,-0.8614687165645876,8.757463633702159,0.8500003814697301,-0.4328606443410763,-1.2479992866516127,-2.581370074487875,0.08537150118464965,-1.9146846805697457,-0.5813138927334798,1.2614087171526656,22.66667683919271,-5.450189485176466,0.6666853939181316,8,0.7049999237060547,1.109999656677246,2.174999475479126,1.1349992752075195,-1.1700010299682617,0,0.02787658934400783,1.415097598894455,17.190000534057614,-1.0967765752573386,17.049999237060547,-3.105265271294484,17.81999969482422,0.02787658934400783
2493,2008-08-12,16.799999237060547,17.170000076293945,16.670000076293945,16.75,280044.0,-0.003558800184987887,-3.761925522252498,-0.09999847412109375,18.275876130267804,27.719776820253777,0.7199063970065858,1.4309241201599505,1.8262450258680083,-0.7225830557734056,9.808985285232685,0.5,-0.5063200674883923,-1.2425005912780769,-2.6985207920103313,0.21351960945417758,-1.9705106916442041,-0.5144904909119496,1.0972128486800017,18.666585286458336,-8.640071890019868,0.7280101003661265,8,0.5600013732910156,1.1700010299682617,2.142500638961792,1.2500004768371582,-1.7199993133544922,1,0.01071430436608023,2.269229358471157,16.860000610351562,1.415097598894455,17.190000534057614,-1.0967765752573386,17.049999237060547,0.01071430436608023
2494,2008-08-13,16.0,16.799999237060547,15.369999885559082,16.799999237060547,1031508.0,-0.04761900436850974,2.5750017881410487,-16.00022888532845,14.887653994232878,24.747491198563218,1.3674134417179005,2.167192060450745,2.656858062830775,0.14861724907915175,11.319406676023092,1.4299993515014648,-0.6578084388067396,-1.931499862670897,-3.6460723920255944,-0.21692733331619962,-2.7887861273482457,-1.0742135979935483,1.704402457823786,27.631587202860352,-0.6178711173143441,0.857286264677349,8,0.7850003242492676,1.3949999809265137,2.932500123977661,2.179999828338623,-1.550000190734865,2,0.039999961853027344,-3.761925522252498,16.799999237060547,2.269229358471157,16.860000610351562,1.415097598894455,17.190000534057614,0.039999961853027344
2495,2008-08-14,16.149999618530273,16.420000076293945,15.75,16.25,226650.0,0.00937497615814209,2.045451195776095,0.1250005960470162,18.10810643621761,22.389135809808124,1.0819301149077347,1.8788194678829413,2.5343659940652117,0.07205247144774063,12.001179881768383,0.6700000762939453,-0.7657571301378603,-1.63250026702881,-3.4247160518067936,0.15971551774917536,-2.5286081594178036,-0.7363923746398164,1.1808984277311616,38.423637220363155,11.09595007647842,0.8961078923889926,8,0.6350007057189941,1.2450003623962402,2.827500343322754,2.255000114440918,-0.8999996185302734,3,0.02291026922433259,2.5750017881410487,16.0,-3.761925522252498,16.799999237060547,2.269229358471157,16.860000610351562,0.02291026922433259
2496,2008-08-15,16.40999984741211,16.540000915527347,16.209999084472653,16.299999237060547,290483.0,0.01609908575994745,-1.2758675120359828,-1.100001907341357,20.472451587904644,20.11138535675745,0.7047899349372564,1.4821617711558304,2.2496900976670524,-0.10826371569890725,12.642828113867235,0.39000129699707387,-0.8149191082536333,-1.2375000000000007,-3.0153861319070394,0.540386131907038,-2.12644306595352,-0.34855693404648136,0.6071544931369495,51.99997329713179,27.12568821726312,0.8889430659535198,8,0.2850003242492676,0.9850001335144043,2.5975003242492676,1.994999885559082,-1.5999994277954102,4,0.003046876144147559,2.045451195776095,16.149999618530273,2.5750017881410487,16.0,-3.761925522252498,16.799999237060547,0.003046876144147559
2497,2008-08-18,17.09000015258789,17.430000305175778,16.879999160766598,17.239999771118164,414545.0,0.04143816645330545,1.0754733277432775,-1.3636253294492995,34.51537804944584,19.62987900918899,-0.059892405444067265,0.6994049095150885,1.5520846425324422,-0.708447314928712,12.868232011111935,1.0200004577636683,-0.8614264582554441,-0.4694996833801284,-2.169288775601615,1.2302894088413598,-1.3193942294908716,0.38039486273061485,-1.7200002670288086,83.49514158588613,57.07676466157689,0.8498945461107439,8,-0.39499998092651367,0.30499982833862305,1.8524999618530273,1.3149995803833008,-1.949999809265135,0,-0.05558810734098196,-1.2758675120359828,16.40999984741211,2.045451195776095,16.149999618530273,2.5750017881410487,16.0,-0.05558810734098196
2498,2008-08-19,16.299999237060547,17.139999389648438,16.270000457763672,16.799999237060547,356581.0,-0.04622591623603445,-2.1071525885558584,3.3333418104599266,32.37251220110463,21.1534610820837,0.5881622293141966,1.3739797965450364,2.3323459938054185,0.1566287843274452,13.560843254952346,0.8699989318847656,-0.916254957251617,-1.141500568389894,-2.8472712934093494,0.5642701566295614,-1.9943859308996217,-0.2886152058801663,-0.888799343109131,45.145590391409236,15.392993764923766,0.8528853625097281,8,0.21000051498413086,1.0950007438659668,2.77500057220459,2.2400007247924805,-2.679999351501465,1,-0.03742329357232843,1.0754733277432775,17.09000015258789,-1.2758675120359828,16.40999984741211,2.045451195776095,16.149999618530273,-0.03742329357232843
2499,2008-08-20,16.469999313354492,16.780000686645508,16.25,16.25,182036.0,0.010429453021532975,-3.8182030985842226,-0.4399986267089844,35.98234293014053,23.625680059084836,0.23079683159055975,1.088901798223425,2.1721118537778494,0.05563069755886474,14.108372910194051,0.5300006866455078,-0.9792254090555232,-0.8630004882812514,-2.5232365099517047,0.7972355333892018,-1.6931184991164763,-0.03288247744602657,-1.0184234111785884,42.8570942002989,10.017319916034765,0.8301180108352264,8,-0.06999921798706055,0.9250006675720215,2.510000228881836,2.190000534057617,-2.9499988555908203,2,-0.08439583774125448,-2.1071525885558584,16.299999237060547,1.0754733277432775,17.09000015258789,-1.2758675120359828,16.40999984741211,-0.08439583774125448
2500,2008-08-21,16.450000762939453,16.819999694824222,16.209999084472653,16.5,220645.0,-0.0012142411201452319,-1.3018778295198503,-0.22726996870204522,36.71173135255486,25.53972680745813,0.1751545417717857,0.9986460847914707,2.197331957239985,0.13148372631084726,14.883389017205037,0.6100006103515696,-1.0455077990324284,-0.7804990768432631,-2.389715644788275,0.828717491101747,-1.585107360815769,0.024109207129242805,-0.9588563727035524,19.672249043200132,-13.796970796856996,0.8046082839725052,8,-0.050000667572021484,0.9449992179870605,2.529998779296875,2.294999122619629,-3.2400007247924805,3,-0.12158059944776178,-3.8182030985842226,16.469999313354492,-2.1071525885558584,16.299999237060547,1.0754733277432775,17.09000015258789,-0.12158059944776178
2501,2008-08-22,16.629999160766598,16.719999313354492,16.34000015258789,16.34000015258789,169140.0,0.010942151336106098,-1.620692830317739,-5.800068665598464,39.51963965269589,27.871743592729405,-0.10352006623446286,0.7068202007995303,2.0266886862195257,0.007835838880865253,16.164502983788672,0.37999916076660156,-1.0903453025953844,-0.5065006256103537,-2.0176699143327674,1.00466866311206,-1.2620852699715606,0.24908401875085318,-1.1000776522318993,34.42620131575656,-0.40536701125007824,0.7555846443612069,8,-0.22999906539916637,0.7550005912780797,2.4450006484985387,2.310000896453861,-4.109998703002926,4,-0.08298251535828605,-1.3018778295198503,16.450000762939453,-3.8182030985842226,16.469999313354492,-2.1071525885558584,16.299999237060547,-0.08298251535828605
2502,2008-08-25,16.09000015258789,16.770000457763672,16.069999694824222,16.549999237060547,193758.0,-0.03247137915993825,-1.800003051757838,-1.5862091645126901,35.225042934018006,29.754984348701647,0.35287671484035243,1.1008504314926313,2.5193472802234247,0.5952305024532762,17.562138344322413,0.7000007629394496,-1.0501396009988255,-0.9179996490478501,-2.316579309543389,0.4805800114476888,-1.6172894792956178,-0.21870981880008245,-0.522077068120371,1.8692021932729705,-32.50943266461112,0.6992898302477691,8,0.309999942779541,1.2049994468688965,2.994999885559082,2.8499999046325684,-3.369999885559084,0,-0.07955249974098466,-1.620692830317739,16.629999160766598,-1.3018778295198503,16.450000762939453,-3.8182030985842226,16.469999313354492,-0.07955249974098466
2503,2008-08-26,16.510000228881836,16.700000762939453,15.899999618530273,16.010000228881836,214943.0,0.026103174164755494,-1.2222216335353706,-1.0869586850878212,37.66478721566221,32.285776928860464,-0.12581673048224218,0.560746119679095,2.0004619683937612,0.23113803970566593,19.18774875139904,0.8000011444091797,-1.038386113828743,-0.4034996032714844,-1.6535820651120154,0.8465828585690467,-1.0285408341917517,0.22154162764878294,-0.9048356000001512,66.3044086701425,33.86248904148421,0.625041230920266,8,0.07999992370605469,0.7449994087219238,2.5824995040893555,2.429999828338623,-3.7300004959106428,1,-0.08298000403188766,-1.800003051757838,16.09000015258789,-1.620692830317739,16.629999160766598,-1.3018778295198503,16.450000762939453,-0.08298000403188766
2504,2008-08-27,16.620000839233402,16.680000305175778,16.190000534057614,16.190000534057614,194426.0,0.0066626655861055095,-1.279067085395892,0.8600006103515767,45.376360934379434,35.31558298421178,-0.1549120692281356,0.3696754704886871,1.7908155398648056,0.18016833223758155,20.723644711207008,0.48999977111816406,-0.9928958375895043,-0.22999906539916637,-1.3975245389235909,0.9375264081252599,-0.8137618021613804,0.35376367136304765,-0.9783394968258357,78.26099576029614,40.497446859992806,0.583762736762213,8,0.044999122619625354,0.6349987983703578,2.4724988937377894,2.319999217987057,-3.2100009918212926,2,-0.18050546342888718,-1.2222216335353706,16.510000228881836,-1.800003051757838,16.09000015258789,-1.620692830317739,16.629999160766598,-0.18050546342888718
2505,2008-08-28,16.860000610351562,16.989999771118164,16.549999237060547,16.729999542236328,200803.0,0.014440418712351244,1.2564165264681717,0.30232785081882363,46.52631519771988,38.2104567186357,-0.31693602733960446,0.0636304350448178,1.4622204128806189,0.0018330296886368558,21.891228235237712,0.4400005340576172,-0.9345028065115173,0.05400066375732493,-1.0360577653316874,1.1440590928463372,-0.4910285507871812,0.5990298783018311,-1.1825724886886313,88.07347315888386,47.27336183801569,0.545029214544506,8,-0.19500064849853516,0.39499902725219727,2.1424989700317383,2.0799994468688965,-2.8500003814697266,3,-0.19810201848612186,-1.279067085395892,16.620000839233402,-1.2222216335353706,16.510000228881836,-1.800003051757838,16.09000015258789,-0.19810201848612186
2506,2008-08-29,16.959999084472653,17.149999618530273,16.729999542236328,16.989999771118164,283083.0,0.005931107384402612,1.399997820175367,-0.23077261656741488,51.106178632615645,40.053879005654565,-0.36957757110798894,-0.09395344653227156,1.2613563197999191,-0.035932145090310286,22.550189277505616,0.4200000762939453,-0.766964546581093,0.1874991416931131,-0.8350236490792113,1.2100219324654375,-0.3237622536930509,0.6987605370792771,-1.2475195191394644,84.79995727539034,39.98325295416117,0.5112613953861623,8,-0.43499946594237926,0.22000074386597035,1.935000896453861,1.9800009727478063,-4.579998970031735,4,-0.22110844627102055,1.2564165264681717,16.860000610351562,-1.279067085395892,16.620000839233402,-1.2222216335353706,16.510000228881836,-0.22110844627102055
2507,2008-09-01,17.309999465942386,17.350000381469727,16.729999542236328,16.969999313354492,209002.0,0.020636816059157015,1.9523710048046794,-11.3330790260017,55.301462473773974,42.601540147062266,-0.7656002764054506,-0.49118989195238427,0.844070871741426,-0.3175194103451062,23.411546838053358,0.6200008392333984,-0.5997055833614624,0.55149955749512,-0.4307701234473491,1.5337692384375892,0.06036471702388724,1.0426343979663528,-1.563169485812347,97.24131762205076,47.08783480660949,0.4911348404712341,9,-0.6849994659423864,-0.12999963760376332,1.5775003433227504,1.6300005912780726,-6.10999965667725,0,-0.27671861097414185,1.399997820175367,16.959999084472653,1.2564165264681717,16.860000610351562,-1.279067085395892,16.620000839233402,-0.27671861097414185
2508,2008-09-02,17.700000762939453,17.84000015258789,17.25,17.399999618530273,456628.0,0.022530404912166402,1.0344835524044105,0.882355911095145,69.31820053700565,46.30552432560284,-1.0461397164790256,-0.9205103275114226,0.40637043212454316,-0.633750142925841,24.031033295823512,0.5900001525878906,-0.4384357556969434,0.9365008354187019,-0.06464125009292232,1.937642920930326,0.4359297926628898,1.437071878174514,-1.9195073763084984,91.51518654451928,36.92190989916716,0.5005710427558122,9,-0.8300008773803711,-0.5850005149841309,1.1924991607666016,1.2399992942810059,-8.000000953674316,1,-0.28135594809339515,1.9523710048046794,17.309999465942386,1.399997820175367,16.959999084472653,1.2564165264681717,16.860000610351562,-0.28135594809339515
2509,2008-09-03,17.969999313354492,18.07999992370605,17.40999984741211,17.40999984741211,402192.0,0.015254154733166159,-1.3928596973443423,1.8666577657403345,70.13275493927709,50.0189713907942,-1.20802374212629,-1.2423932438007057,0.08018818134032557,-0.8271801569874278,24.708813237464202,0.6700000762939418,-0.37310632785024467,1.1989994049072266,0.16289536385077596,2.2351034459636754,0.680947384379003,1.71705142543545,-2.1071256560852607,92.81042085067732,34.67757408515253,0.5180520205282246,9,-0.9799995422363281,-0.9799990653991699,0.8925004005432129,0.9700007438659668,-8.59999942779541,2,-0.28881467883676126,1.0344835524044105,17.700000762939453,1.9523710048046794,17.309999465942386,1.399997820175367,16.959999084472653,-0.28881467883676126
2510,2008-09-04,17.940000534057614,18.350000381469727,17.600000381469727,17.850000381469727,622281.0,-0.0016693812155342824,-1.542372223838619,0.16071471146214808,67.83219581423202,53.16481096429821,-1.0554314370732314,-1.2040303406260726,0.0682928595989516,-0.7327836506673471,24.704408861647064,0.75,-0.22467336714127484,1.1245005607604952,-0.03156324601726723,2.2805643675382594,0.5464686573716122,1.7025324641493782,-1.944099300802172,74.69138055470827,15.130796735893256,0.5780319033888821,9,-0.8150005340576136,-1.0800004005432093,0.7674989700317418,0.9999995231628453,-10.110000610351559,3,-0.25250839196162067,-1.3928596973443423,17.969999313354492,1.0344835524044105,17.700000762939453,1.9523710048046794,17.309999465942386,-0.25250839196162067
2511,2008-09-05,16.930000305175778,17.790000915527344,16.399999618530273,17.6200008392334,582572.0,-0.05629878477229888,1.6990298453567203,-7.66665960242479,48.26839808967682,54.6140726482603,0.0017871326655765074,-0.22609965019723077,1.0092918418404473,0.3311258237622532,24.783976184915097,1.5400009155273402,-0.12381572766114601,0.12750034332275106,-1.0166174639544323,1.2716181505999344,-0.4445585603158406,0.6995592469613428,-0.7457711400631943,27.179511758065942,-28.140948192529137,0.5720589036385912,9,0.1949996948242223,-0.0700001716613734,1.6724996566772496,2.0099997520446813,-7.930000305175778,4,-0.17247489803064264,-1.542372223838619,17.940000534057614,-1.3928596973443423,17.969999313354492,1.0344835524044105,17.700000762939453,-0.17247489803064264
2512,2008-09-08,17.329999923706055,17.5,17.0,17.0,326792.0,0.023626675210867587,-2.030303730890385,-0.47826038882239036,62.17496680171436,57.33742593559943,-0.22777376872712196,-0.6209174742612902,0.5615695695529475,-0.015763725768344727,24.607545999005204,0.5699996948242223,-0.009673107862965935,0.5039999961853034,-0.6641457511074407,1.6721457434780476,-0.08007287746107039,1.0880728698316773,-0.9725090612848994,47.69230468268578,-8.546929797556409,0.5840728736463724,9,-0.05999946594238281,-0.4699997901916504,1.0874996185302734,1.6100001335144043,-7.380000114440918,0,-0.28563184253070495,1.6990298453567203,16.930000305175778,-1.542372223838619,17.940000534057614,-1.3928596973443423,17.969999313354492,-0.28563184253070495
2513,2008-09-09,16.979999542236328,17.399999618530273,16.899999618530273,17.399999618530273,363357.0,-0.020196213676317076,1.3809519484471007,-1.272727798167789,55.78232322293043,58.49364396766064,0.21893002219875513,-0.27061506994341755,0.871369155554337,0.38122020094694875,24.462202485878127,0.5,0.07616272703061355,0.14499959945678853,-1.0250747259193531,1.315073924832932,-0.4400375632312823,0.7300367621448594,-0.5799999237060547,29.743574193876533,-27.023976848769017,0.5850371626880717,9,0.3950004577636719,-0.11999940872192383,1.375,1.9600005149841309,-7.719999313354492,1,-0.34040046459329554,-2.030303730890385,17.329999923706055,1.6990298453567203,16.930000305175778,-1.542372223838619,17.940000534057614,-0.34040046459329554
2514,2008-09-10,16.639999389648438,16.969999313354492,16.600000381469727,16.870000839233402,227786.0,-0.020023566652176195,-1.3870939955331048,0.5476223995349788,52.008443956965664,59.10276938535461,0.6281186860420505,0.12626426618511388,1.1731587617946317,0.7639893842096086,23.215604139294317,0.37999916076660156,0.2372326332831669,-0.2270005226135261,-1.3342419029569825,0.8802408577299303,-0.7806212127852561,0.3266201675582039,-0.08399971008300611,12.307675754771793,-47.12175559340595,0.5536206901717287,9,0.7350006103515625,0.2200007438659668,1.6424999237060547,2.3000006675720215,-7.1399993896484375,2,-0.4170672977728953,1.3809519484471007,16.979999542236328,-2.030303730890385,17.329999923706055,1.6990298453567203,16.930000305175778,-0.4170672977728953
2515,2008-09-11,16.520000457763672,16.780000686645508,16.200000762939453,16.620000839233402,242740.0,-0.007211474536436335,1.7619038968942011,0.4347815270302856,48.822282750978935,58.84900317628387,0.7764708801644957,0.29028717432095164,1.260179637663196,0.9261744234246905,22.051050191733506,0.5799999237060547,0.3615232242186721,-0.36549949645996094,-1.4339854564984833,0.7029864635785597,-0.8997424764792221,0.16874348355930024,1.8299999237060547,20.125765038662795,-40.71216329397973,0.5342429800192605,9,0.755000114440918,0.3399996757507324,1.6924991607666016,2.419999599456787,-6.810000419616699,3,-0.4328087393511182,-1.3870939955331048,16.639999389648438,1.3809519484471007,16.979999542236328,-2.030303730890385,17.329999923706055,-0.4328087393511182
2516,2008-09-12,16.459999084472653,16.799999237060547,16.290000915527347,16.799999237060547,148273.0,-0.003632044287433467,1.9999887803071743,3.3999885559517735,54.415263164123935,58.75053658632276,0.8471784043004469,0.37336926094626577,1.2764768325179645,1.0239704680750528,21.031562104224623,0.5099983215331996,0.42800846314297303,-0.42800083160400604,-1.49202707927126,0.6360254160632497,-0.9600139554376348,0.10401229222962272,1.8470013046264668,19.99988262463036,-46.30208575410505,0.5320131238336276,9,0.8150014877319371,0.4000010490417516,1.6425008773803746,2.5100007057189977,-6.569998741149899,4,-0.5243013147496227,1.7619038968942011,16.520000457763672,-1.3870939955331048,16.639999389648438,1.3809519484471007,16.979999542236328,-0.5243013147496227
2517,2008-09-15,16.139999389648438,16.34000015258789,15.75,15.90999984741211,152012.0,-0.019441051799698017,-1.145458076418896,-0.6764689382804628,45.476760415923444,56.101487683980295,1.0993707918053275,0.6519751948494417,1.542027616783944,1.3758169532338727,21.61618322089168,0.7099990844726527,0.4656998240543473,-0.70050048828125,-1.8103887647070245,0.4093877881445245,-1.255444626494139,-0.14555635006836098,2.124861006927489,23.636332109932663,-40.902866915876174,0.5549441382128874,9,0.9100008010864258,0.7200007438659668,1.8100008964538574,2.830000400543213,-5.979999542236328,0,-0.44237916106909847,1.9999887803071743,16.459999084472653,1.7619038968942011,16.520000457763672,-1.3870939955331048,16.639999389648438,-0.44237916106909847
2518,2008-09-16,15.6899995803833,16.059999465942386,15.449999809265135,15.979999542236328,364126.0,-0.02788103012901899,1.7111107343507086,-1.2608719088451397,39.503365740339056,52.69822221743163,1.3793179206451462,1.1108880019920804,1.944122015948249,1.8505799931388047,21.74330288103824,0.6899995803833026,0.4579741036831102,-1.1200003147125237,-2.3221214179048886,0.08212078847984294,-1.721060866308708,-0.5189397631163395,2.47426640032959,15.789463777618234,-45.071919565463006,0.6010605515961832,9,1.2100005149841309,1.1700005531311035,2.077500820159912,3.2800002098083496,-6.25,1,-0.36583810864435584,-1.145458076418896,16.139999389648438,1.9999887803071743,16.459999084472653,1.7619038968942011,16.520000457763672,-0.36583810864435584
2519,2008-09-17,15.079999923706055,15.989999771118164,14.93000030517578,15.989999771118164,513885.0,-0.03887824556986663,1.3296695465539903,3.137930921085084,31.45831586585136,48.65668000094489,1.716799660581696,1.6984958142816744,2.487824182525248,2.4833245340985215,22.0127001877422,1.0599994659423846,0.3780876923503875,-1.660500001907348,-3.085457732566123,-0.2355422712485744,-2.3729788672367356,-0.9480211365779603,2.9214100867199697,8.021374556566776,-47.357287694685645,0.7124788653293869,9,1.2800006866455078,1.5600004196166992,2.585000514984131,3.8899998664855957,-5.930000305175781,2,-0.38594162627780026,1.7111107343507086,15.6899995803833,-1.145458076418896,16.139999389648438,1.9999887803071743,16.459999084472653,-0.38594162627780026
2520,2008-09-18,14.449999809265135,14.949999809265135,14.119999885559082,14.68000030517578,677611.0,-0.04177719612919539,1.155845346128261,0.25274784008451023,26.454036020268063,46.23286199323281,2.011178252051314,2.2883007312692367,3.0460630442736427,3.134712754609163,22.46203071302442,0.9600000381469727,0.16561013218777987,-2.1905000686645533,-3.944106719993064,-0.4368934173360426,-3.0673033943288086,-1.313696743000298,3.3056974247408686,12.3134329686002,-37.718388422929664,0.8768033256642553,9,1.360000133514406,1.7850003242492694,2.6400003433227557,4.230000019073488,-6.039999961853024,3,-0.3425605449552508,1.3296695465539903,15.079999923706055,1.7111107343507086,15.6899995803833,-1.145458076418896,16.139999389648438,-0.3425605449552508
2521,2008-09-19,15.25,15.380000114440918,14.270000457763672,15.130000114440918,989848.0,0.05536333572972896,4.842101696786871,-0.5217375079299922,32.179931652226244,42.90008030995635,1.0591943532828765,1.4541695679306912,2.196302813882145,2.349633092100923,22.667631628993277,1.109999656677246,-0.07609433738964455,-1.3214999198913588,-3.182176487690665,0.5391766479079472,-2.25183820379101,-0.39116163599170584,2.1421274991613117,50.900899933371676,6.558177477528886,0.930338283899653,9,0.5099997520446777,0.9850001335144043,1.8400001525878906,3.429999828338623,-7.309999942779541,4,-0.3632786860231494,1.155845346128261,14.449999809265135,1.3296695465539903,15.079999923706055,1.7111107343507086,15.6899995803833,-0.3632786860231494
2522,2008-09-22,14.8100004196167,15.399999618530273,14.8100004196167,15.390000343322756,246241.0,-0.028852431500544284,-1.0344802638718524,-4.833337306980122,25.214392801145763,39.503643596424716,1.2338976368687433,1.8902732686842896,2.579114030459685,2.806936248427597,22.599064464954356,0.5899991989135742,-0.3314613923943952,-1.6974995136260986,-3.709786802157648,0.31478777490545085,-2.7036431578918716,-0.6913558693603239,2.2549143181843903,35.56704553107621,-2.692653902114479,1.0061436442657745,9,0.7349991798400879,1.424999713897705,2.234999656677246,3.869999408721924,-7.190000534057617,0,-0.3322079633284224,4.842101696786871,15.25,1.155845346128261,14.449999809265135,1.3296695465539903,15.079999923706055,-0.3322079633284224
2523,2008-09-23,15.140000343322756,15.140000343322756,14.619999885559082,14.75,422877.0,0.02228223594571621,1.6666666666666514,-0.6724144734894958,25.976233263942376,36.611175741644345,0.6877724059670651,1.5308619616491033,2.1997393331736372,2.4902669851012416,22.411619212699215,0.5200004577636737,-0.41637623597641493,-1.2989995956420888,-3.4021490894233306,0.8041498981391513,-2.350574342532708,-0.24742484875146786,1.6304229092541345,54.54548236288901,22.228289170153147,1.0515747468906202,9,0.31999921798705877,1.0949997901916486,1.9049997329711896,3.5399994850158674,-7.270000457763674,1,-0.3289300120859635,-1.0344802638718524,14.8100004196167,4.842101696786871,15.25,1.155845346128261,14.449999809265135,-0.3289300120859635
2524,2008-09-24,13.619999885559082,15.210000038146973,13.619999885559082,15.079999923706055,477630.0,-0.10039632914764396,-1.178082343896256,-3.743586545868009,20.731703377312257,33.49000025568138,1.9381528135150354,2.9666898389018783,3.6481383488564347,3.995255109384871,22.458092472415153,1.5900001525878906,-0.6592438192785863,-2.6690000057220473,-5.117388485680351,-0.22061152576374532,-3.893194245701199,-1.4448057657428954,2.885381030316026,0.0,-25.84357168473397,1.224194239979151,9,1.5899996757507324,2.3650002479553223,3.3324999809265137,5.059999942779541,-5.0699996948242205,2,-0.3069016402568199,1.6666666666666514,15.140000343322756,-1.0344802638718524,14.8100004196167,4.842101696786871,15.25,-0.3069016402568199
2525,2008-09-25,13.520000457763672,13.989999771118164,13.460000038146973,13.739999771118164,289776.0,-0.007342101955627567,-2.1176440889048456,0.1506844572646139,23.64760271014525,30.071371316350422,1.7521022582059995,2.955146966802939,3.64456156257447,4.073760150900746,23.133626893407452,0.5299997329711914,-0.8696149824321413,-2.60199942588806,-5.326466160670289,0.12246730889416746,-3.964232793279173,-1.2397660584969454,2.6391347344735117,3.0928058038468476,-21.64894847231182,1.362233367391114,9,1.3799996376037598,2.3849997520446777,3.377499580383301,5.159999370574951,-6.010000228881836,3,-0.32322490320064945,-1.178082343896256,13.619999885559082,1.6666666666666514,15.140000343322756,-1.0344802638718524,14.8100004196167,-0.32322490320064945
2526,2008-09-26,13.210000038146973,13.600000381469727,13.100000381469727,13.4399995803833,150187.0,-0.02292902434324151,-1.222227873639951,1.0454557276991234,17.711600222125426,26.986353517039532,1.7350698500831179,3.1302939657671764,3.8458927306835307,4.364237118846752,24.216731282182785,0.5,-1.0640616968573333,-2.724499893188476,-5.709807458925141,0.2608076725481894,-4.21715367605681,-1.2318461103201432,2.571256232517582,4.782595355024041,-16.35150004426115,1.492653782868333,9,1.3699998855590838,2.515000343322754,3.6875,5.46999979019165,-5.420000076293945,4,-0.36336110347265216,-2.1176440889048456,13.520000457763672,-1.178082343896256,13.619999885559082,1.6666666666666514,15.140000343322756,-0.36336110347265216
2527,2008-09-29,12.520000457763672,13.75,12.520000457763672,13.75,188283.0,-0.05223312478355524,1.0,5.347834740351285,16.815479611661544,24.465477280519806,2.0758716233676697,3.629105352502748,4.425346546455756,5.032897793940474,25.833913009515307,1.2299995422363281,-1.2702377017076465,-3.1749995231628425,-6.450165863819592,0.10016681749390521,-4.8125826934912155,-1.5374163528344695,2.8322548706297095,0.0,-19.217013720456325,1.6375831703283739,9,1.734999656677246,2.9149999618530273,4.372499465942383,6.159999370574951,-4.180000305175783,0,-0.36581471510275765,-1.222227873639951,13.210000038146973,-2.1176440889048456,13.520000457763672,-1.178082343896256,13.619999885559082,-0.36581471510275765
2528,2008-09-30,12.720000267028807,13.130000114440918,12.0,12.18000030517578,427794.0,0.01597442507608804,-1.5111097689036772,-0.43902452261992264,20.212767961871577,23.215971957855384,1.5760066239759851,3.2010040968154296,4.120970995868442,4.804521857377546,28.454897724505233,1.130000114440918,-1.5219334731748049,-2.7259996891021743,-6.114601918246434,0.6626025400420872,-4.420300803674303,-1.0316985745300435,2.1224491846512272,22.429914594158053,2.2422978781055427,1.6943011145721305,9,0.9799995422363299,2.4549999237060565,4.127499580383303,5.959999561309816,-4.480000495910643,1,-0.40094341779923603,1.0,12.520000457763672,-1.222227873639951,13.210000038146973,-2.1176440889048456,13.520000457763672,-0.40094341779923603
2529,2008-10-01,12.779999732971193,12.989999771118164,12.520000457763672,12.989999771118164,215268.0,0.00471693904739201,3.4761831236007104,-0.38888898700353414,21.319010665209888,22.645413585071147,1.2912285427527603,2.8799007863348898,3.95578575913955,4.714291006809146,31.59048541972475,0.4699993133544922,-1.7273729969488976,-2.4065002441406236,-5.7761058347533645,0.9631053464721155,-4.091303039446993,-0.721697448834254,1.4939598283728337,39.1959709891282,18.215638138350855,1.6848027953063698,10,0.9200000762939435,2.39500045776367,4.142500162124632,5.90000009536743,-4.839999675750734,2,-0.38419404929600853,-1.5111097689036772,12.720000267028807,1.0,12.520000457763672,-1.222227873639951,13.210000038146973,-0.38419404929600853
2530,2008-10-02,13.40999984741211,14.06999969482422,12.890000343322756,12.949999809265135,460325.0,0.049295784632575224,-3.0689705067472826,-2.190475974223577,28.490832214884293,22.235513647588704,0.5567371821437916,1.9954302477397352,3.2302651168290737,4.07194611558705,34.089460183314486,1.2899999618530273,-1.8698891300950962,-1.550000095367432,-4.744758658192765,1.6447584674579012,-3.1473793767800977,0.0473791860452355,-1.4099998474121094,68.11594469978138,45.06959113835637,1.597379281412667,10,0.28999996185302734,1.765000343322754,3.549999952316284,5.269999980926514,-5.099999427795408,3,-0.36241608590436647,3.4761831236007104,12.779999732971193,-1.5111097689036772,12.720000267028807,1.0,12.520000457763672,-0.36241608590436647
2531,2008-10-03,14.010000228881836,14.130000114440918,13.140000343322756,14.09000015258789,422180.0,0.044742758262261706,11.375008940705222,-0.17391286319957638,35.54952870107212,23.383862080913854,-0.2655837278592905,1.2284369236617465,2.539424451392911,3.4604098623126376,35.68226865965794,0.9899997711181623,-1.9129601021208469,-0.8039997100830085,-3.8845351663181553,2.2765357461521365,-2.344267438200582,0.7362680180345649,-1.9686002349853524,94.36620285860504,68.44524539035186,1.5402677281175727,10,-0.4050002098083496,1.1649999618530273,2.9499995708465576,4.489999294281006,-5.550000190734863,4,-0.46395431076440297,-3.0689705067472826,13.40999984741211,3.4761831236007104,12.779999732971193,-1.5111097689036772,12.720000267028807,-0.46395431076440297
2532,2008-10-06,12.380000114440918,13.890000343322756,11.670000076293945,13.890000343322756,432120.0,-0.11634547379097449,1.9403972589762168,18.875020861645588,30.643276249692732,23.902422412663892,1.0990481697144343,2.6019864625314746,4.052934932388013,5.067202903418831,37.68402195647209,2.3400001525878906,-1.910991881177754,-2.186499834060669,-5.210788985103818,0.8377893169824784,-3.6986444095822435,-0.6743552585390944,1.75,28.861789721019253,1.5907238542122393,1.5121445755215737,10,1.059999942779541,2.630000114440918,4.47249960899353,5.90500020980835,-4.069999694824217,0,-0.3707592980741402,11.375008940705222,14.010000228881836,-3.0689705067472826,13.40999984741211,3.4761831236007104,12.779999732971193,-0.3707592980741402
2533,2008-10-07,11.199999809265137,12.739999771118164,11.100000381469727,12.739999771118164,882484.0,-0.09531504800224877,1.1298693899642496,1.0198673698171585,28.728069281093738,24.79090751308406,1.856629155167644,3.506543551821231,5.108714000447005,6.218655284363585,39.77923940021595,1.6399993896484375,-2.039764378224765,-3.0775001525878913,-6.232545107849248,0.07754480267346509,-4.6550226302185695,-1.4999776749572131,2.9300003051757812,3.3003114392142727,-25.31491823656091,1.5775224776306784,10,1.4150004386901855,3.52500057220459,5.702500104904175,7.070000171661377,-3.299999713897704,1,-0.2553571165520315,1.9403972589762168,12.380000114440918,11.375008940705222,14.010000228881836,-3.0689705067472826,13.40999984741211,-0.2553571165520315
2534,2008-10-08,9.699999809265137,10.779999732971193,9.260000228881836,10.779999732971193,1046771.0,-0.1339285737093614,1.8148140953073861,0.7012986691288816,26.226225681543056,25.077421176572706,3.0643500052577686,4.7009795584875285,6.4809428066030925,7.6892383281916565,41.907594159257904,1.9399995803833008,-2.1427122948187396,-4.230500173568725,-7.791898201043853,-0.6691021460935964,-6.011199187306289,-2.4498011598311606,4.308800315856933,9.034899193489165,-20.748372987501412,1.7806990137375638,10,1.9950003623962402,4.1050004959106445,7.292500257492065,8.570000171661377,-2.179999828338623,2,-0.1505154708098475,1.1298693899642496,11.199999809265137,1.9403972589762168,12.380000114440918,11.375008940705222,14.010000228881836,-0.1505154708098475
2535,2008-10-09,9.369999885559082,10.079999923706056,9.279999732971193,9.949999809265137,793501.0,-0.03402061136030632,-1.105263025806931,0.5370370043321533,19.117644849061506,25.233648357343384,3.066209769255426,4.709302811742646,6.681538219156884,7.983931278622126,43.722875055731414,0.8000001907348633,-2.308680969020916,-4.203000068664551,-8.090453939541923,-0.3155461977871763,-6.146727004103237,-2.2592731332258644,4.353872245788574,2.2587199027134677,-23.82664961128394,1.9437269354386872,10,2.325000286102295,4.435000419616699,7.620000123977661,8.565000057220459,-3.429999828338623,3,-0.1526147113985049,1.8148140953073861,9.699999809265137,1.1298693899642496,11.199999809265137,1.9403972589762168,12.380000114440918,-0.1526147113985049
2536,2008-10-10,7.829999923706055,9.5,7.449999809265138,9.0,1823427.0,-0.16435432024139662,-1.1243521933517555,2.0172417762022055,17.137473770588542,25.26942548611305,4.205001875042143,5.870603775445858,8.075116886054964,9.486975023260484,45.86917526557357,2.0500001907348624,-2.330652566408176,-5.311500072479248,-9.729331278617718,-0.8936688663407786,-7.520415675548483,-3.1025844694100133,5.626039893493653,5.900622405717292,-18.201112443294598,2.2089156030692347,10,2.9600000381469727,4.7900004386901855,9.162500143051147,9.919999599456787,-1.9699997901916513,4,0.06130274592435181,-1.105263025806931,9.369999885559082,1.8148140953073861,9.699999809265137,1.1298693899642496,11.199999809265137,0.06130274592435181
2537,2008-10-13,9.0,9.050000190734863,7.980000019073486,8.369999885559082,1436804.0,0.14942529855609088,1.931505328161722,-0.5384616011620154,23.211167875722083,25.602581032096445,2.7750014661277493,4.3619033586912295,6.770561612870313,8.288682457832294,47.5847330926214,1.2200002670288086,-2.3927177885611197,-3.784500026702881,-8.334084130998136,0.7650840775923751,-6.059292078850509,-1.509707974555253,3.9755566165649423,29.300570924615187,8.675928916505448,2.274792052147628,10,1.7899999618530273,3.4749999046325684,7.992500066757202,8.730000019073486,-2.679999828338622,0,-0.05999999576144743,-1.1243521933517555,7.829999923706055,-1.105263025806931,9.369999885559082,1.8148140953073861,9.699999809265137,-0.05999999576144743
2538,2008-10-14,9.949999809265137,9.979999542236328,9.539999961853027,9.779999732971193,873764.0,0.10555553436279297,2.8260909226610056,0.2698413419254804,33.14967730952084,26.91709954813099,1.5541961685045962,3.1197811720278565,5.69394906423215,7.316425476295379,48.69853561424292,0.9799995422363281,-2.3811614695692267,-2.5475002288818356,-7.049288942092609,1.9542884843289396,-4.798394585487223,-0.29660587227644797,2.5835122627158214,75.07507679512723,49.70003506762761,2.2508943566053876,10,0.8400001525878906,2.4749999046325684,7.115000486373901,7.78000020980835,-4.079999923706055,1,-0.16482406242071668,1.931505328161722,9.0,-1.1243521933517555,7.829999923706055,-1.105263025806931,9.369999885559082,-0.16482406242071668
2539,2008-10-15,9.260000228881836,10.479999542236328,9.100000381469727,10.350000381469727,481446.0,-0.06934669282513894,1.0444455119329517,-6.411762725936631,31.445991294647825,27.2454505569936,1.8912607928071878,3.5325189625290356,6.2396152489194545,7.974500778297159,49.226044710236295,1.3799991607666016,-2.3250389949350776,-2.946499824523926,-7.497554351740153,1.6045547026923002,-5.222027088132039,-0.6709725609158124,2.866830862081857,59.73599271052833,30.239414071096224,2.275527263608113,10,1.5299997329711914,2.9499993324279785,7.857499837875366,8.34499979019165,-3.380000114440918,2,-0.14686826132817776,2.8260909226610056,9.949999809265137,1.931505328161722,9.0,-1.1243521933517555,7.829999923706055,-0.14686826132817776
2540,2008-10-16,9.5,9.789999961853027,8.510000228881836,9.4399995803833,785825.0,0.0259179012079942,2.99999701976936,-0.055046248823218555,33.7423295449084,27.044650650753187,1.1603205427568213,3.0595269547913837,5.87991827246374,7.707161006389036,49.28567250889871,1.2799997329711914,-2.323270312503295,-2.459000062942504,-7.034660813617251,2.1166606877322405,-4.746830438279876,-0.17116968760513274,2.252684588427808,67.65677793392578,33.58682629291915,2.2878303753373723,10,1.170000076293947,2.624999523162842,7.617500066757202,7.9599995613098145,-3.820000171661378,3,-0.20842105463931437,1.0444455119329517,9.260000228881836,2.8260909226610056,9.949999809265137,1.931505328161722,9.0,-0.20842105463931437
2541,2008-10-17,9.710000038146973,10.350000381469727,9.31999969482422,9.979999542236328,472031.0,0.022105267173365473,1.039602932025759,-4.499960263848049,37.145468497989036,27.767116456119446,0.3086817629806884,2.5436159845364337,5.545679999926072,7.46725175413134,49.89379117209174,1.030000686645506,-2.3470390698003296,-1.9720000267028812,-6.376350250526727,2.4323501971209627,-4.174175138614803,0.23017508520904073,1.698469767947822,69.20001396179465,29.547281881541352,2.202175111911922,10,0.38499975204467773,2.414999485015869,7.357500314712524,7.684999942779541,-3.7100000381469727,4,-0.3882595227719452,2.99999701976936,9.5,1.0444455119329517,9.260000228881836,2.8260909226610056,9.949999809265137,-0.3882595227719452
2542,2008-10-20,9.890000343322754,10.15999984741211,9.350000381469727,10.100000381469727,485428.0,0.01853762146947746,3.9091029942577067,0.7777793476149268,37.03024764763247,28.68958071906819,-0.29242051827120363,2.082914769509326,5.25161006787577,7.262077070769948,50.569912183351015,0.8099994659423828,-2.4773931470217807,-1.5459997177124016,-5.760223402030128,2.668223966605324,-3.653111559871265,0.5611121244464616,1.2017918630256688,70.05079164677828,27.05377100391351,2.107111842158863,10,-0.7750005722045881,2.0049996376037598,7.177500009536743,7.50499963760376,-3.770000457763672,0,-0.40748231242774524,1.039602932025759,9.710000038146973,2.99999701976936,9.5,1.0444455119329517,9.260000228881836,-0.40748231242774524
2543,2008-10-21,10.15999984741211,10.399999618530273,9.850000381469727,10.359999656677246,394130.0,0.027300252246365897,2.928569725579954,0.9523798711177515,38.21942485376492,30.02215840487062,-0.8107132949190525,1.4974728881197361,4.870260805676498,6.960393747960737,51.03336698700438,0.5499992370605469,-2.734447840136511,-1.0270001888275146,-4.893918564756767,2.8399181871017376,-2.9604593767921408,0.9064589991371115,0.6404489671696503,83.75635500708236,38.614662738336875,1.9334591879646263,10,-1.195000171661377,1.5949997901916522,6.795000314712524,7.235000133514404,-3.7199997901916504,1,-0.37795272966749427,3.9091029942577067,9.890000343322754,1.039602932025759,9.710000038146973,2.99999701976936,9.5,-0.37795272966749427
2544,2008-10-22,9.4399995803833,10.199999809265137,9.350000381469727,10.100000381469727,374067.0,-0.0708661690789496,-1.0238100914733488,3.300007152564194,32.292594765748746,31.48604172894698,-0.1469231290415749,1.990305577400303,5.4940393700717856,7.641966378380548,50.91436288312296,0.8499994277954102,-2.843649671468233,-1.5380004405975338,-5.301703163837306,2.2257022826422386,-3.419851802217419,0.3438509210223515,1.092413313773129,49.20633078481871,6.682773398224747,1.8818513616198862,10,-0.47499990463256836,2.2800002098083496,7.440000534057617,7.955000400543213,-3.2599997520446786,2,-0.3781779505841104,2.928569725579954,10.15999984741211,3.9091029942577067,9.890000343322754,1.039602932025759,9.710000038146973,-0.3781779505841104
2545,2008-10-23,9.149999618530273,9.800000190734863,8.739999771118164,9.800000190734863,633826.0,-0.03072033630760529,2.261536881487731,0.9848481564486368,27.706418438357375,32.660368914254626,0.12134911484084654,2.040760613776328,5.677628245464344,7.888747826536232,50.795226616049874,1.0600004196166992,-2.854321204632086,-1.609500360488891,-5.257452930626997,2.038452209649215,-3.4334766455579437,0.21447592458016196,1.25,24.698788259004182,-10.801594034258493,1.823976285069053,10,0.08000016212463379,2.2750000953674316,7.350000858306885,8.02500057220459,-2.809999465942382,3,-0.35737700988173393,-1.0238100914733488,9.4399995803833,2.928569725579954,10.15999984741211,3.9091029942577067,9.890000343322754,-0.35737700988173393
2546,2008-10-24,8.409999847412111,8.899999618530273,7.889999866485597,8.899999618530273,528653.0,-0.0808742952971866,3.1224498931494975,0.7538451380992527,30.169827400179784,33.43355330586104,1.0641843272478706,2.5325642796690317,6.292042235176412,8.553164098520684,50.585961305717895,1.2599997520446768,-2.722949600261643,-2.10950012207031,-5.709912394325427,1.4909121501848057,-3.9097062581978683,-0.3092939859427517,1.7899999618530256,20.717132760786775,-14.977617374524776,1.8002061361275579,10,0.7749998569488508,3.014999866485594,7.6125001907348615,8.360000133514403,-2.2999997138977077,4,-0.3246135634489402,2.261536881487731,9.149999618530273,-1.0238100914733488,9.4399995803833,2.928569725579954,10.15999984741211,-0.3246135634489402
2547,2008-10-27,7.940000057220459,8.390000343322754,7.6500000953674325,8.159999847412111,522506.0,-0.05588582624484573,1.1764688145350992,0.44897937337729843,32.473117276166334,33.35837996882165,1.5287780026757787,2.7846177864456507,6.606483702391007,8.943920349973943,50.08063331394554,0.7599997520446786,-2.5057175911829273,-2.3504998922348026,-5.997476951281804,1.296477166812199,-4.1739884217583025,-0.5270113627113027,2.039999752044677,10.545454986824526,-28.038811460095722,1.8234885295235006,10,1.124999761581421,3.484999656677246,8.057499885559082,8.829999923706055,-2.0500001907348624,0,-0.24433249914856947,3.1224498931494975,8.409999847412111,2.261536881487731,9.149999618530273,-1.0238100914733488,9.4399995803833,-0.24433249914856947
2548,2008-10-28,7.619999885559082,8.25,7.559999942779541,8.090000152587889,255147.0,-0.04030228833189686,-1.3389826398991438,2.136366887529154,37.1921170116259,33.99683838181922,1.6578508284129523,2.849019012980552,6.789467832666984,9.190633945926795,49.30357799658129,0.690000057220459,-2.0992636271769616,-2.415500044822693,-6.0604156537627745,1.2294155641173887,-4.237957849292734,-0.5930422403526521,2.157599923706055,2.272725220225627,-38.39494063450678,1.8224578044700406,10,1.3599998950958252,3.7100000381469727,8.269999980926514,9.150000095367432,-1.6399998664855957,1,-0.19685039665718373,1.1764688145350992,7.940000057220459,3.1224498931494975,8.409999847412111,2.261536881487731,9.149999618530273,-0.19685039665718373
2549,2008-10-29,7.869999885559082,8.060000419616701,7.510000228881836,7.889999866485597,394639.0,0.03280839944286407,2.0555473875362886,0.04255312673107213,40.67164064029038,34.76676183686166,1.329785181990001,2.3318697604471286,6.397051390117859,8.876839038301338,48.49233364658356,0.5500001907348651,-1.8101551979810768,-1.920000052452087,-5.4460654871088465,1.6060653822046724,-3.683032769780466,-0.1569673351237082,1.7213919237060544,15.720509287080544,-28.574390088410695,1.7630327173283795,10,1.0850000381469727,3.4600000381469727,7.977499961853027,8.900000095367432,-2.299999713897705,2,-0.18170264919095824,-1.3389826398991438,7.619999885559082,1.1764688145350992,7.940000057220459,3.1224498931494975,8.409999847412111,-0.18170264919095824
2550,2008-10-30,8.550000190734862,8.770000457763674,7.8499999046325675,7.8499999046325675,489129.0,0.08640410610723559,-1.628571934602506,-35.000047683759696,55.01392988899255,36.75214643586205,0.5597159739567523,1.3376858278439467,5.580244698507636,8.134114914068862,49.17348951823259,0.9200005531311062,-1.7251679310867125,-0.996999764442446,-4.119401777774069,2.125402248889177,-2.5582007711082575,0.5642012422233655,0.8700802585302743,74.82017399418177,24.608311064292998,1.5612010066658115,10,0.4049997329711932,2.239999771118166,7.047499656677248,7.969999790191652,-3.340000152587889,3,-0.27719301865799617,2.0555473875362886,7.869999885559082,-1.3389826398991438,7.619999885559082,1.1764688145350992,7.940000057220459,-0.27719301865799617
2551,2008-10-31,7.510000228881836,8.5,7.329999923706055,8.470000267028809,712405.0,-0.12163741972544195,1.2941189120253715,-1.3714280653975102,39.43262459316654,37.019077207588055,1.4022938228505328,1.9665816064277948,6.462729958029776,9.105664774073976,50.080061728331415,1.2200002670288068,-1.5781530997217814,-1.7119997262954705,-4.158398562949408,0.734399110358467,-2.9351991446224392,-0.4888003079685017,1.7524737691833003,12.500016556839617,-38.68987878774036,1.2231994183269685,10,1.3549995422363281,3.2199997901916504,7.892499923706055,8.929999828338623,-2.510000228881836,4,-0.15579228237495613,-1.628571934602506,8.550000190734862,2.0555473875362886,7.869999885559082,-1.3389826398991438,7.619999885559082,-0.15579228237495613
2552,2008-11-03,7.789999961853027,7.929999828338622,7.610000133514403,7.730000019073486,354751.0,0.03728358514482766,-1.1333333333333206,-0.062499937911830825,33.072099282591665,36.44715214412437,0.8862847638263815,1.3966881478449942,6.0426299775647205,8.733079756012952,50.11055243274105,0.4199995994567862,-1.4770448399559424,-1.2024999856948853,-3.226169057239355,0.8211690858495846,-2.2143345214671193,-0.19066544992265033,1.2792266287762004,31.944435246200165,-15.553942576227819,1.0118345357722347,11,0.9749999046325684,2.940000057220459,7.362500190734863,8.470000267028809,-2.5900001525878906,0,-0.21566108299941478,1.2941189120253715,7.510000228881836,-1.628571934602506,8.550000190734862,2.0555473875362886,7.869999885559082,-0.21566108299941478
2553,2008-11-04,8.340000152587889,8.350000381469728,7.75,7.75,421229.0,0.0706033624426401,-1.033899072188284,9.833345254273627,42.62820424647956,37.5955531975389,0.05695762296659801,0.6550212526524053,5.342492096675871,8.065289075526914,49.66034681368131,0.6000003814697283,-1.4380593892352032,-0.5094998121261618,-2.2624578456093722,1.2434582213570495,-1.385978828867767,0.3669792046154434,0.5553037713490223,70.13887877082001,23.189275897881174,0.8764790167416056,11,0.22499990463257014,2.3899998664855975,6.50500011444092,7.619999885559084,-2.820000171661375,1,-0.29376501693972523,-1.1333333333333206,7.789999961853027,1.2941189120253715,7.510000228881836,-1.628571934602506,8.550000190734862,-0.29376501693972523
2554,2008-11-05,8.239999771118164,8.420000076293945,7.860000133514403,8.399999618530272,278869.0,-0.011990453194259842,4.599978065574405,-0.2711861119193073,39.67212991732425,38.92507669520188,-0.03482509821873947,0.6746220881481815,5.284551069892437,8.045721637589306,48.39957358612591,0.5599999427795419,-1.4208877605403387,-0.5365001916885372,-2.261709827390865,1.1887094440137904,-1.399105009539701,0.3261046261626266,0.49877375279566216,63.194410410940684,18.08486833620949,0.8626048178511639,11,-0.125,2.4900002479553223,6.197500228881836,7.36999988555908,-2.239999771118164,2,-0.2742718221869558,-1.033899072188284,8.340000152587889,-1.1333333333333206,7.789999961853027,1.2941189120253715,7.510000228881836,-0.2742718221869558
2555,2008-11-06,7.940000057220459,8.100000381469728,7.8400001525878915,8.0,300585.0,-0.036407733280433674,-1.0000036679816586,0.37500000000000416,35.70274665133597,39.5398455008859,0.08435716605077914,0.9085801884117721,5.412129849271247,8.228304654978917,47.075245913488324,0.39999961853027255,-1.4557124694503472,-0.7649999141693122,-2.5051087626768123,0.9751089343381869,-1.6350543384230622,0.10505451008443778,0.6578961066725899,52.136760148479745,9.65833351550723,0.8700544242537497,11,0.1100001335144043,2.7899999618530273,6.497499942779541,7.6299996376037615,-2.130000114440918,3,-0.2984886484231013,4.599978065574405,8.239999771118164,-1.033899072188284,8.340000152587889,-1.1333333333333206,7.789999961853027,-0.2984886484231013
2556,2008-11-07,8.310000419616701,8.489999771118164,7.869999885559082,7.869999885559082,343294.0,0.046599541527681865,-1.818177877383641,-7.333349227920461,37.61755567895856,40.111449767862815,-0.3367306764094913,0.6075325738104294,4.867229299815561,7.736098939807535,44.93012706973927,0.619999885559082,-1.3533403417247865,-0.4189995765686021,-2.121120783258883,1.283121630121678,-1.2700601799137416,0.43206102677653746,-0.9800004959106463,79.54551981503067,38.87953447381579,0.85106060334514,11,-0.2600002288818377,2.4199995994567853,6.127499580383299,7.2599992752075195,-2.3900003433227557,4,-0.37304455173694395,-1.0000036679816586,7.940000057220459,4.599978065574405,8.239999771118164,-1.033899072188284,8.340000152587889,-0.37304455173694395
2557,2008-11-10,8.460000038146973,8.640000343322754,8.090000152587889,8.449999809265138,255574.0,0.01805049469987763,1.9729672606927364,0.022727765327040742,36.42172725951487,40.02585090651715,-0.45283128828508445,0.4374305263335607,4.529183155239931,7.479173354527317,42.599170095929395,0.5500001907348651,-1.1721152935251258,-0.24199995994567836,-1.9431524385334118,1.459152518642055,-1.092576199239545,0.6085762793481884,-1.1068001174926758,79.77525441127779,42.7191870725585,0.8505762392938665,11,-0.4099998474121094,2.1500000953674316,5.930000066757202,7.109999656677248,-2.375999927520751,0,-0.40898345420159476,-1.818177877383641,8.310000419616701,-1.0000036679816586,7.940000057220459,4.599978065574405,8.239999771118164,-0.40898345420159476
2558,2008-11-11,8.310000419616701,8.409999847412111,8.100000381469728,8.25,403847.0,-0.017730451282967907,1.3846179239919125,5.99990463475234,40.07030541212729,39.95903588116569,-0.21753857262288,0.48303110654983605,4.472943296003576,7.5284324818134785,41.33842447224194,0.3599996566772443,-0.9910093836055935,-0.30999960899352885,-1.9131412010007214,1.2931419830136637,-1.111570404997126,0.4915711870100674,-0.9053284820556655,58.75001937150511,22.271235009727988,0.8015707960035963,11,-0.2600002288818377,1.7249994277954084,5.9149997234344465,7.019999504089354,-2.2250003814697283,1,-0.37424794865353483,1.9729672606927364,8.460000038146973,-1.818177877383641,8.310000419616701,-1.0000036679816586,7.940000057220459,-0.37424794865353483
2559,2008-11-12,7.9000000953674325,8.510000228881836,7.519999980926514,8.350000381469728,429715.0,-0.049338183338885955,1.5714292791646427,-7.499952316617452,39.24268902346293,38.20667578499573,0.2203354315669701,0.8283915943926088,4.658983499670792,7.82901628771043,40.758688217533646,0.9900002479553223,-0.8223066575318114,-0.6519999265670764,-2.2562127165261847,0.9522128633920319,-1.4541063215466297,0.15010646841247777,-0.445915021575928,33.928570668308424,-3.873403185724456,0.8021063949795539,11,0.08500003814697177,1.1549997329711905,5.770000219345092,7.144999980926513,-1.950000286102295,2,-0.30126583363417336,1.3846179239919125,8.310000419616701,1.9729672606927364,8.460000038146973,-1.818177877383641,8.310000419616701,-0.30126583363417336
2560,2008-11-13,7.519999980926514,7.690000057220459,7.0900001525878915,7.690000057220459,368231.0,-0.0481012797283068,6.058819239529211,0.37777770713527997,41.83486403885949,38.473591278961614,0.4904400873672241,1.109325064407324,4.806957384751325,8.10410328278613,40.00576144361419,0.809999942779541,-0.7050425804880476,-0.9330000400543206,-2.535262836748025,0.6692627566393847,-1.7341314384011728,-0.13186864170746837,1.1200003623962402,27.74192099516821,-11.716326413812954,0.8011313983468525,11,0.3450002670288086,1.2649998664855957,5.230000257492065,6.540000438690184,-1.5500001907348633,3,-0.20212765755077033,1.5714292791646427,7.9000000953674325,1.3846179239919125,8.310000419616701,1.9729672606927364,8.460000038146973,-0.20212765755077033
2561,2008-11-14,5.940000057220459,7.429999828338622,5.099999904632568,7.429999828338622,1526410.0,-0.210106373366159,2.127517156539585,8.764700602497498,34.756098536066375,38.66070230712548,2.038706954241018,2.521693032641977,6.164347771411073,9.561752136833679,40.245893118186956,2.4200000762939453,-0.6786158029655791,-2.3244999647140503,-4.172337597864921,-0.47666233156317883,-3.2484187812894856,-1.400581148138615,2.6690002822875982,23.728814929149955,-18.58586143288101,0.9239188165754357,11,0.9300000667572021,1.8499996662139893,6.81000018119812,7.9950003623962385,-0.15999984741210938,4,-0.021885540940844606,6.058819239529211,7.519999980926514,1.5714292791646427,7.9000000953674325,1.3846179239919125,8.310000419616701,-0.021885540940844606
2562,2008-11-17,5.860000133514403,6.110000133514403,5.710000038146973,6.110000133514403,357099.0,-0.013468000494176846,2.200000762939446,0.16778526067315347,36.075951706960005,37.93267424717886,2.02957755013293,2.4077413468750786,6.003323669404492,9.52663525776046,40.499001806839296,0.40000009536743075,-0.8518969802725858,-2.202999877929689,-4.1789722273445244,-0.22702752851485464,-3.1909860526371068,-1.2150137032222714,2.608640188598634,22.28739462214432,-24.055781435770797,0.9879861747074173,11,1.0099999904632577,1.9299995899200448,5.84500002861023,7.039999961853028,0.04999971389770508,0,0.010238897851962747,2.127517156539585,5.940000057220459,6.058819239529211,7.519999980926514,1.5714292791646427,7.9000000953674325,0.010238897851962747
2563,2008-11-18,6.320000171661378,6.380000114440918,5.400000095367432,5.800000190734862,438644.0,0.07849829823657362,2.0625006984920766,-2.079999923706062,38.13170241886411,37.76151563623884,1.400147833639572,1.7342222274636017,5.313958737573359,8.95925181480828,41.09805994763753,0.9800000190734863,-0.8074334478309737,-1.550999855995177,-3.411932118163004,0.30993240617265005,-2.4814659870790896,-0.6205337249112635,2.013894533752441,35.77713052849636,-13.843121658885934,0.9304661310839134,11,0.5499999523162833,1.4699995517730704,5.31249976158142,6.579999923706054,-0.37000036239624023,1,-0.03734178079509731,2.200000762939446,5.860000133514403,2.127517156539585,5.940000057220459,6.058819239529211,7.519999980926514,-0.03734178079509731
2564,2008-11-19,5.869999885559082,6.300000190734862,5.869999885559082,6.28000020980835,272999.0,-0.07120257498094362,-1.0975608054122095,-0.7884621909384404,28.730156952081202,36.98678344743276,1.6523741520560762,2.0058972096487517,5.535596978202186,9.301514875473394,41.46664603135127,0.4500002861022958,-0.7545384456136031,-1.822500157356262,-3.73393798937564,0.08893767466311608,-2.7782190733659515,-0.8667812413465725,2.334539027823487,29.7297272417973,-16.012924568665426,0.9557189160096892,11,1.000000238418579,1.9199998378753662,5.737499952316284,7.03000020980835,0.13000011444091797,2,0.03662694323330684,2.0625006984920766,6.320000171661378,2.200000762939446,5.860000133514403,2.127517156539585,5.940000057220459,0.03662694323330684
2565,2008-11-20,5.880000114440918,6.25,5.510000228881836,5.679999828338622,373988.0,0.0017036165377852797,-1.7407425068059739,-0.48780519007761025,34.53510462186364,36.64428888553332,1.4744915948086756,1.832298836625733,5.296511092794475,9.186414239302998,41.615697326293336,0.7399997711181641,-0.8267099783113512,-1.6489999532699589,-3.594617453511578,0.2966175469716612,-2.6218087033907693,-0.6761912031491493,2.2003572385916517,33.47640495059313,-15.790807680057476,0.9728087501208099,11,0.9900000095367432,1.869999647140503,5.619999647140503,7.019999980926514,0.23000001907348544,3,0.011904709772420752,-1.0975608054122095,5.869999885559082,2.0625006984920766,6.320000171661378,2.200000762939446,5.860000133514403,0.011904709772420752
2566,2008-11-21,5.679999828338622,6.0999999046325675,5.570000171661377,5.96999979019165,287592.0,-0.034013653437031,-1.078433279167045,-1.4499977350267366,29.67244968656921,35.89436915520602,1.4105252814907834,1.9154962343634425,5.262312771134369,9.274453668824144,41.39154077005601,0.5299997329711905,-0.8873675579525067,-1.7125002384185803,-3.7772814395238123,0.35228096268665166,-2.7448908389711955,-0.6801096378659643,2.2811432267579477,28.571400767513094,-21.941587235158142,1.032390600552616,11,1.12500023841858,2.0699999332427987,5.717499971389771,7.2200002670288095,0.48000001907348633,4,0.051056332855181186,-1.7407425068059739,5.880000114440918,-1.0975608054122095,5.869999885559082,2.0625006984920766,6.320000171661378,0.051056332855181186
2567,2008-11-24,6.0,6.059999942779541,5.75,5.889999866485597,202123.0,0.05633806009374065,1.6956514527983082,-0.3793108551171169,26.411293501287687,34.376701165112735,0.787713774598128,1.520669614037688,4.717319878622277,8.840183010455247,41.05365243058204,0.38000011444091886,-0.8965248667815979,-1.2955000638961796,-3.4329799807160377,0.8419798529236786,-2.3642400223061095,-0.22676010548625047,1.84669732907801,61.22447887295161,12.649002123374935,1.0687399584099293,11,0.8050000667572021,1.749999761581421,5.109999656677246,6.900000095367432,0.46000003814697266,0,-0.0366666316986084,-1.078433279167045,5.679999828338622,-1.7407425068059739,5.880000114440918,-1.0975608054122095,5.869999885559082,-0.0366666316986084
2568,2008-11-25,6.119999885559082,6.28000020980835,5.869999885559082,6.0,298370.0,0.019999980926513672,-1.1578957935446308,1.0909067264301935,28.7148627063398,33.20694268543239,0.3625155422891675,1.3518412123346346,4.3835898772037005,8.611837188516834,40.526121272172155,0.4100003242492676,-0.9529844170277642,-1.1005001783370973,-3.2945542202925626,1.093553863618368,-2.1975271993148304,-0.003473157359364265,1.6168295465411102,77.21515014335304,29.22940640639348,1.0970270209777326,11,0.27500009536743164,1.6299998760223389,4.384999990463257,6.78000020980835,0.7899999618530265,1,-0.03431373236501123,1.6956514527983082,6.0,-1.078433279167045,5.679999828338622,-1.7407425068059739,5.880000114440918,-0.03431373236501123
2569,2008-11-26,6.440000057220459,6.610000133514403,6.070000171661378,6.119999885559082,286930.0,0.052287610726343026,-1.5714308420838736,2.6666706403134413,35.00000286102241,32.447513665672716,-0.2082665143677369,0.9688916257947229,3.8688364884462167,8.179142433799871,39.753812734968044,0.5399999618530256,-1.019666657297119,-0.7090000152587894,-2.9071323649439265,1.4891323344263476,-1.808066190101357,0.3900661595837791,1.1913561937810284,84.54544626976768,35.552844258266774,1.0990661748425685,11,-0.17500019073486328,1.2099997997283936,3.919999599456787,6.460000038146973,1.1089997291564933,2,-0.07608699434807276,-1.1578957935446308,6.119999885559082,1.6956514527983082,6.0,-1.078433279167045,5.679999828338622,-0.07608699434807276
2570,2008-11-27,6.179999828338622,6.53000020980835,6.179999828338622,6.5,198055.0,-0.04037270598939313,-1.1875012107186909,-1.0000000000000027,28.220856502755936,31.721375661971557,-0.17694198988323961,1.0985571984338627,3.9473567793896267,8.32538881427719,39.86796981015724,0.35000038146972745,-1.1329143924733467,-0.8505002260208139,-2.985240330151954,1.284239878110327,-1.9178702780863839,0.21686982604475613,1.3501021688081085,58.653815293451984,12.967208782678654,1.0673700520655705,11,-0.1749997138977042,1.2700002193450937,4.162499904632569,6.7200002670288095,0.9790000915527353,3,-0.02912618662434685,-1.5714308420838736,6.440000057220459,-1.1578957935446308,6.119999885559082,1.6956514527983082,6.0,-0.02912618662434685
2571,2008-11-28,6.3400001525878915,6.3499999046325675,6.070000171661378,6.28000020980835,251274.0,0.025890020824204774,6.000041723539936,-0.18749972060337974,28.36735484302919,30.864864899312575,-0.3064632128739637,0.892150137564359,3.578203668734939,8.058435738132534,39.74132410086257,0.27999973297118963,-1.2201436346689825,-0.6319998979568471,-2.775519994528728,1.5115201986150337,-1.703759946242788,0.43976015032909377,1.092897760858273,68.60465825474319,26.105191726471176,1.0717600482859406,11,-0.33500003814697354,0.6599996089935294,3.9874995946884146,6.55999994277954,0.48000001907348633,4,-0.036277604658985,-1.1875012107186909,6.179999828338622,-1.5714308420838736,6.440000057220459,-1.1578957935446308,6.119999885559082,-0.036277604658985
2572,2008-12-01,6.110000133514403,6.4000000953674325,5.940000057220459,6.369999885559082,125905.0,-0.036277604658985,1.8749986961490845,-4.333333333333284,27.91165225830663,29.729303770361746,-0.04165143242415237,1.0433274171481255,3.606250675468229,8.178421060391706,39.64109157052713,0.46000003814697354,-1.3207838400575467,-0.777999925613404,-2.918217447850691,1.362217596623883,-1.848108686732048,0.2921088355052399,1.2295818595792172,32.43245507261124,-7.680482076104973,1.0701087611186437,12,-0.04999995231628329,0.8250000476837176,4.19499957561493,6.789999961853028,0.6399998664855966,0,0.00818325905157491,6.000041723539936,6.3400001525878915,-1.1875012107186909,6.179999828338622,-1.5714308420838736,6.440000057220459,0.00818325905157491
2573,2008-12-02,5.889999866485597,5.960000038146973,5.610000133514403,5.960000038146973,169344.0,-0.036006589561605296,8.999972752229233,0.26923168622617444,29.0187949423824,29.76137465817299,0.123976221202442,1.1282127920179654,3.6069391626999154,8.28856519021446,40.16545132597472,0.5,-1.24486253556812,-0.8755001783370959,-2.9450842959721895,1.1940839392979967,-1.9102922371546418,0.15929188048044995,1.3599988430695822,27.99997329711932,-12.362555365538867,1.0347920588175463,12,0.17000031471252353,1.0450003147125244,4.354999899864196,7.010000228881835,0.559999942779541,1,0.09677422488660925,1.8749986961490845,6.110000133514403,6.000041723539936,6.3400001525878915,-1.1875012107186909,6.179999828338622,0.09677422488660925
2574,2008-12-03,5.980000019073486,5.980000019073486,5.71999979019165,5.920000076293945,122067.0,0.015280162076062975,7.666682561253765,-0.8571399377388547,32.88889656537522,29.5784626518965,0.05723989161821397,0.9067051383676663,3.3431529609682453,8.086360600064896,40.79529395340811,0.26000022888183594,-1.1719195857277356,-0.672500038146973,-2.6477457069977106,1.3027456307037655,-1.6601228725723418,0.3151227962783958,1.1839987382847879,40.21737552996305,-1.669632452097133,0.9876228344253691,12,0.1100001335144043,0.9550001621246347,4.174999833106995,6.920000076293945,0.22300004959106445,2,0.15551836544688036,8.999972752229233,5.889999866485597,1.8749986961490845,6.110000133514403,6.000041723539936,6.3400001525878915,0.15551836544688036
2575,2008-12-04,5.570000171661377,6.050000190734862,5.559999942779541,6.050000190734862,253333.0,-0.0685618471746482,1.0416676186852645,-8.000007947293534,44.44444921758655,31.219795933120647,0.4678402486309139,1.1911158998423943,3.574243206985706,8.366102656291897,41.487331626844494,0.4900002479553214,-1.1555076078270208,-0.9639998912811283,-2.8979559228853606,0.969956140323105,-1.9309779070832445,0.0029781245209878904,1.5114386315878692,1.190503222056211,-41.21738130006978,0.9669780158021165,12,0.5149998664855957,1.365000009536744,4.572499752044678,7.329999923706055,0.37999963760376065,3,0.3552961496813194,7.666682561253765,5.980000019073486,8.999972752229233,5.889999866485597,1.8749986961490845,6.110000133514403,0.3552961496813194
2576,2008-12-05,5.210000038146973,5.690000057220459,5.210000038146973,5.5,307993.0,-0.06463197889041106,-2.310345394574579,0.6041665631863858,40.99723368560707,32.840455953600575,0.8427878776334001,1.3775938454903027,3.7574555467551587,8.592748532412934,42.83327439940878,0.48000001907348633,-1.0436294098049164,-1.1690000057220455,-2.997671186106041,0.659671174661951,-2.0833355959140434,-0.2546644155300477,1.7921812091576061,0.0,-43.09602948061763,0.9143355901919982,12,0.7000000476837158,1.6600000858306885,4.662499904632568,7.690000057220459,0.7210001945495597,4,0.3740882663097984,1.0416676186852645,5.570000171661377,7.666682561253765,5.980000019073486,8.999972752229233,5.889999866485597,0.3740882663097984
2577,2008-12-08,5.0,5.5,4.4099998474121085,5.429999828338623,649618.0,-0.040307108754199295,2.8245607870989686,1.4827582237977948,30.357152233718196,33.022932567753735,1.001319992406441,1.3861576449323385,3.806826743060249,8.6709707967524,44.62610255824161,1.0900001525878915,-1.0007573537348078,-1.20600004196167,-2.8511960462788055,0.4391959623554653,-2.028598044120238,-0.3834020398031024,1.9260939935976982,35.97561152898971,-7.713828834148522,0.8225980021585678,12,0.509999990463256,1.5250000953674316,4.797499895095825,7.840000152587891,0.9219999313354492,0,0.36400003433227557,-2.310345394574579,5.210000038146973,1.0416676186852645,5.570000171661377,7.666682561253765,5.980000019073486,0.36400003433227557
2578,2008-12-09,5.199999809265137,5.289999961853027,4.829999923706055,5.039999961853027,416006.0,0.039999961853027344,1.7058813629682819,-0.37209281694435975,39.22830001045671,33.49274336213532,0.7343152389485494,0.992082684644668,3.4387627103864666,8.342052135611787,46.51581737853132,0.46000003814697266,-0.906432280617115,-0.8505002021789547,-2.223801693142552,0.5228012887846427,-1.5371509476607539,-0.16384945669715556,1.5751285355614257,48.17071929707245,2.6032958809221753,0.6866507454817987,12,0.2700002193450928,1.325000286102295,4.547500133514404,7.640000343322754,0.7200002670288086,1,0.2980769706901025,2.8245607870989686,5.0,-2.310345394574579,5.210000038146973,1.0416676186852645,5.570000171661377,0.2980769706901025
2579,2008-12-10,5.519999980926514,5.619999885559082,5.179999828338623,5.199999809265137,254272.0,0.06153849680748347,-1.444443855756813,2.000002980235081,44.73684247217371,35.32785291429285,0.3018296422809046,0.5108270589545567,2.9490173670060695,7.894004438099284,47.811892418645584,0.440000057220459,-0.8110222731653316,-0.41150002479553205,-1.4910569879061653,0.6680569383151012,-0.9512785063508487,0.12827845675978455,1.1132206540551817,67.68292080143522,19.735675761666776,0.5397784815553167,12,-0.11500000953674316,1.005000114440918,4.127500057220459,7.320000171661377,0.08900022506713867,2,0.16847823035363962,1.7058813629682819,5.199999809265137,2.8245607870989686,5.0,-2.310345394574579,5.210000038146973,0.16847823035363962
2580,2008-12-11,6.0,6.1500000953674325,5.690000057220459,5.699999809265138,330482.0,0.08695652549493671,-1.8750029802350865,0.9375000931322047,54.32432519510044,38.211960731189656,-0.2306430676646185,-0.09368977504304432,2.2810401466636936,7.289683497172096,48.51523958891343,0.6300001144409189,-0.7243624722456232,0.14449999332427943,-0.6370902149244193,0.9260902015729782,-0.24629511080007038,0.5352950974486292,0.4998273877275201,91.37930609241593,39.28825815028955,0.3907951041243495,12,-0.5950000286102295,0.5250000953674316,3.422499895095825,6.840000152587891,-0.5830001831054688,3,0.033833344777425056,-1.444443855756813,5.519999980926514,1.7058813629682819,5.199999809265137,2.8245607870989686,5.0,0.033833344777425056
2581,2008-12-12,5.809999942779541,5.9099998474121085,5.539999961853027,5.610000133514403,140249.0,-0.031666676203409794,-1.1764689382804647,0.666665607029216,47.33893561164364,40.37054777044933,-0.1382703827130083,0.09072305444359419,2.2576367377122253,7.3528359857804375,48.16622431428259,0.46000003814697266,-0.7052254515097403,-0.039000058174133656,-0.8197932379502699,0.7417931216020026,-0.4293966480622018,0.3513965317139345,0.5644377925290547,80.45976413006687,28.304426394153055,0.3903965898880679,12,-0.5299999713897705,0.7150001525878906,3.580000162124634,7.03000020980835,-0.46700000762939453,4,0.024096362799380655,-1.8750029802350865,6.0,-1.444443855756813,5.519999980926514,1.7058813629682819,5.199999809265137,0.024096362799380655
2582,2008-12-15,5.920000076293945,6.050000190734862,5.75,5.960000038146973,127903.0,0.018932897521128034,1.7272711509534704,-0.19999999999999912,47.19101499839804,42.389683332228834,-0.3107332560906393,-0.015337943178224123,1.9836592470858143,7.112945081276891,47.707467603042296,0.3000001907348624,-0.6263274046506062,0.06800007820129395,-0.7134318676726643,0.8494320240752522,-0.3227158947356852,0.4587160511382731,0.33657138574086076,82.57575839675802,32.20273698943518,0.3907159729369789,12,-0.6400001049041748,0.6050000190734863,3.4700000286102295,6.920000076293945,-0.6800003051757812,0,0.0018581345035173502,-1.1764689382804647,5.809999942779541,-1.8750029802350865,6.0,-1.444443855756813,5.519999980926514,0.0018581345035173502
2583,2008-12-16,6.084000110626222,6.199999809265138,5.8499999046325675,5.8499999046325675,114104.0,0.027702708145055377,-1.9914495429295633,-5.850010728846335,44.770860497445774,43.709901546903346,-0.49653648955212937,-0.2086211616596838,1.6922474492197157,6.822840713715567,46.97725899963315,0.34999990463257014,-0.5560237265813477,0.24380011558532821,-0.514665863524514,1.0022660946951705,-0.13543287396959336,0.6230331051402498,-1.674000263214113,88.62748031293609,40.81822719003149,0.3792329895549212,12,-0.7790002822875985,0.37599992752075106,3.246000051498412,6.756000041961669,-0.8559999465942401,1,-0.02662724791997051,1.7272711509534704,5.920000076293945,-1.1764689382804647,5.809999942779541,-1.8750029802350865,6.0,-0.02662724791997051
2584,2008-12-17,6.085000038146973,6.21999979019165,5.809999942779541,6.199999809265138,188328.0,0.00016435363290101535,4.290329725772016,-0.49145158069341033,48.489669921136176,44.15937051396442,-0.5376114193549446,-0.20310104299457343,1.6095773045030892,6.702605280901166,46.221498781393464,0.4099998474121094,-0.4629848905952807,0.23405003547668457,-0.532248425179298,1.0003484961326672,-0.14909919485130718,0.6171992658046763,-1.6392001914978032,80.1470902758153,32.317092474556546,0.38314923032799136,12,-0.7700002193450928,0.375,2.9574999809265137,6.755000114440918,-0.8870000839233398,2,-0.027115852229850357,-1.9914495429295633,6.084000110626222,1.7272711509534704,5.920000076293945,-1.1764689382804647,5.809999942779541,-0.027115852229850357
2585,2008-12-18,5.949999809265138,6.068999767303468,5.671999931335449,5.960000038146973,296793.0,-0.022185740022270584,2.482459479242896,0.08695868508781275,43.74999617919046,44.465233013251456,-0.3833533261797024,-0.06597004445558241,1.6702932502788874,6.7187695485621175,45.29683430272885,0.41300010681152344,-0.36619362104148134,0.09554982185363858,-0.671945801812476,0.8630454455197532,-0.2881979899794187,0.47929763368669587,-1.4332319648742686,60.29411042850153,14.468533848757659,0.38374781183305745,12,-0.6349999904632577,0.10000014305114657,2.570000171661376,6.890000343322753,-0.42999982833862394,3,-0.05731085952985948,4.290329725772016,6.085000038146973,-1.9914495429295633,6.084000110626222,1.7272711509534704,5.920000076293945,-0.05731085952985948
2586,2008-12-19,5.96999979019165,6.027999877929688,5.801000118255615,5.8400001525878915,141217.0,0.0033613414399391583,-1.1826930792032309,-12.999666221629905,47.59449648140156,46.38049348521628,-0.3176102156681848,-0.06654161545803738,1.6243562040370083,6.5805998552839675,44.322199806656705,0.22699975967407315,-0.3028747330612873,0.10104980468750036,-0.6635208252362901,0.8656204346112908,-0.28123551027439486,0.4833351196493956,-1.3851026679687504,54.37955029371611,6.576461254356765,0.38228531496189533,12,-0.44499993324279785,-0.04999995231628507,2.3550002574920654,6.750000476837158,-0.3899998664855957,4,-0.09262981452791086,2.482459479242896,5.949999809265138,4.290329725772016,6.085000038146973,-1.9914495429295633,6.084000110626222,-0.09262981452791086
2587,2008-12-22,5.78000020980835,5.929999828338622,5.730000019073486,5.860000133514403,86083.0,-0.031825726475813054,-1.2222163353536968,-0.6153857439964174,48.090283814127545,47.36515835229081,-0.005958630069756055,0.11186651169426653,1.7479577711352343,6.650763872877924,43.32171645399553,0.23999977111816406,-0.28465879332173216,-0.07794978618621862,-0.8409103824768209,0.6850108101043837,-0.4594300843315198,0.30353051195908254,-1.1296989808666993,19.70808508935043,-29.335911921716363,0.3814802981453013,12,-0.08000040054321289,-0.27000021934509366,1.549999713897705,5.944999933242798,-0.080000400543212,0,-0.07560558110649152,-1.1826930792032309,5.96999979019165,2.482459479242896,5.949999809265138,4.290329725772016,6.085000038146973,-0.07560558110649152
2588,2008-12-23,5.9099998474121085,5.96999979019165,5.670000076293945,5.670000076293945,40680.0,0.02249128596624561,-1.5,-3.000000000000022,48.801366759187225,47.81677216195898,-0.027550639033689706,-0.036546208554919524,1.521075725300208,6.400308344592006,42.67027580571054,0.2999997138977051,-0.215079879634283,0.0625498533248896,-0.6909474216603337,0.816047128310113,-0.31419878416772207,0.4392984908175013,-1.1969106760204582,43.63634472049942,-6.254654203048858,0.37674863749261156,12,-0.02999997138976962,-0.39999985694885254,1.4200000762939462,5.535000562667848,-0.4899997711181632,1,-0.11336719011715823,-1.2222163353536968,5.78000020980835,-1.1826930792032309,5.96999979019165,2.482459479242896,5.949999809265138,-0.11336719011715823
2589,2008-12-24,5.949999809265138,6.0999999046325675,5.9099998474121085,5.9099998474121085,60194.0,0.006768183229403091,-8.500011920939903,0.16666666666667468,57.450974122325036,48.164177598317266,-0.00015716577711000213,-0.12136017440878799,1.4049048049139126,6.235349436135443,42.4331346182392,0.19000005722045898,-0.0785639513378813,0.12704982757568484,-0.575464012905651,0.8295636680570206,-0.22420709266498307,0.47830674781635274,-1.1766342131214875,65.1162429652633,8.690494765744958,0.3512569202406678,12,-0.06999993324279874,-0.43999981880188166,1.380000114440917,5.350000143051147,-0.4699997901916513,2,-0.12134448208029902,-1.5,5.9099998474121085,-1.2222163353536968,5.78000020980835,-1.1826930792032309,5.96999979019165,-0.12134448208029902
2590,2008-12-29,6.0,6.4000000953674325,5.760000228881836,5.8400001525878915,205198.0,0.008403393670198822,-3.0000029802350867,3.9999999999998,67.63392952175784,50.419176921663286,-0.056051802339814216,-0.19556357180433714,1.2700070883874126,6.071707151386255,41.947957825793054,0.6399998664855966,0.01379723022576762,0.1860500097274782,-0.501660023323276,0.8737600427782324,-0.15780500679789888,0.5299050262528553,-1.1687690360944298,45.20546781969802,-17.599417993063973,0.3438550165253771,12,0.03500008583068848,-0.49000000953674405,1.3299999237060547,5.249999761581421,-0.38299989700317383,0,-0.13366667429606116,-8.500011920939903,5.949999809265138,-1.5,5.9099998474121085,-1.2222163353536968,5.78000020980835,-0.13366667429606116
2591,2008-12-30,6.110000133514403,6.25,6.0,6.0,43849.0,0.0183333555857339,-3.5454490283370976,0.6875014901175387,75.93458417680412,53.612906830375074,-0.13300899765789786,-0.34117019136736193,1.0678672725119975,5.84531543075368,41.35709994915119,0.25,0.07273864084818626,0.30755014419555593,-0.35015897228079496,0.9652592606719068,-0.021304414042619513,0.6364047024337314,-1.1846430217211212,60.27397886631623,-5.679889363979157,0.32885455823817555,12,-0.07500004768371493,-0.6000001430511475,1.1999998092651376,4.924999475479127,0.06999969482421875,1,-0.09656303432002189,-3.0000029802350867,6.0,-8.500011920939903,5.949999809265138,-1.5,5.9099998474121085,-0.09656303432002189
2592,2008-12-31,6.1599998474121085,6.239999771118164,6.111000061035156,6.239999771118164,6973.0,0.00818325905157491,2.2249958276708868,-0.7272711509534704,74.1206067477977,56.87398974708084,-0.16247002609061667,-0.4081584884698257,0.9186063210102962,5.683302403114596,40.639023274036816,0.12999963760376065,0.05745152705733414,0.35504987239837593,-0.3079403077725793,1.0180400525693312,0.02355478231289787,0.686544962483854,-1.1461641566043772,67.12325456375586,-1.0354461438430462,0.33149509008547773,12,-0.12499976158142001,-0.6499998569488525,1.117500066757203,4.789999723434449,0.38000011444091886,2,-0.09415583410277495,-3.5454490283370976,6.110000133514403,-3.0000029802350867,6.0,-8.500011920939903,5.949999809265138,-0.09415583410277495
2593,2009-01-02,6.460000038146973,6.4790000915527335,6.1599998474121085,6.1599998474121085,81824.0,0.04870133087111972,-1.1266669421723925,-3.7500059604701312,73.85787201350443,59.69267886845509,-0.45094764108934804,-0.6991099094125799,0.5120801466961771,5.2728542546786485,39.45132667488419,0.319000244140625,0.09692675409180307,0.6265500545501705,-0.09798289724874287,1.351083006349084,0.26428357865071384,0.9888165304496273,-1.362994483065659,97.35743295761135,27.934865877490836,0.3622664758994569,1,-0.3854999542236328,-0.9500000476837167,0.8174998760223389,4.489999532699585,0.029999732971191406,4,-0.1176470935594357,2.2249958276708868,6.1599998474121085,-3.5454490283370976,6.110000133514403,-3.0000029802350867,6.0,-0.1176470935594357
2594,2009-01-05,6.9099998474121085,7.068999767303468,6.504000186920166,6.510000228881836,191331.0,0.06965941278759136,-1.742718390418811,1.333331214058415,73.45360938769673,62.993080336066896,-0.8622937615946684,-1.134005131786199,-0.018201632266041656,4.726675631965628,37.82097192176248,0.608999729156495,0.14394182505193598,1.0300498723983758,0.1609619410469012,1.8991378037498503,0.5955059067226385,1.464593838074113,-1.7024347294130813,87.85332498412654,20.332051428593388,0.43454396567573733,1,-0.5404999256134024,-1.1705000400543204,0.1625000238418588,3.810000181198121,-0.309999942779541,0,-0.21562949406955323,-1.1266669421723925,6.460000038146973,2.2249958276708868,6.1599998474121085,-3.5454490283370976,6.110000133514403,-0.21562949406955323
2595,2009-01-06,7.548999786376952,7.5999999046325675,7.010000228881836,7.039999961853027,180802.0,0.09247466759411838,-1.0738151545574428,1.2725007748611217,86.39598650324996,67.30435700516117,-1.3975946066353009,-1.7045338825203746,-0.7223645502220979,3.9918411404974785,36.165553970575026,0.690000057220459,0.20912977307002567,1.5700998306274405,0.4385822541925588,2.7016174070623222,1.0043410424099992,2.135858618844882,-2.155291203447481,96.81249241903379,29.65025328652365,0.565758788217441,1,-0.9139997959136954,-1.5439999103546143,-0.5914999246597281,3.030999898910525,-1.11899995803833,1,-0.2740760134921737,-1.742718390418811,6.9099998474121085,-1.1266669421723925,6.460000038146973,2.2249958276708868,6.1599998474121085,-0.2740760134921737
2596,2009-01-07,7.158999919891357,7.630000114440918,7.059999942779541,7.630000114440918,164838.0,-0.051662455626160564,1.4203818947739277,-0.9253445126235437,73.2109444969599,70.09554152547588,-0.9177047147431869,-1.2237769091221171,-0.37954696048180026,4.278614230654583,34.1871789201013,0.570000171661377,0.25408897072554737,1.0826499700546268,-0.10439199147802647,2.26969193158728,0.4891289892883002,1.6761709508209535,-1.5005363783575145,68.99274667610923,3.6240573246479073,0.5935209807663264,1,-0.5089998245239258,-1.1389999389648438,-0.4314998388290405,3.385999917984009,-1.0219998359680176,2,-0.21539318817563724,-1.0738151545574428,7.548999786376952,-1.742718390418811,6.9099998474121085,-1.1266669421723925,6.460000038146973,-0.21539318817563724
2597,2009-01-08,6.820000171661378,7.067999839782715,6.760000228881836,7.050000190734862,164518.0,-0.047352947621645436,1.3157924928429428,0.4883225564130484,62.93952783714028,71.66644831191512,-0.46451563996522793,-0.7815043660386962,-0.07748967587383326,4.500510290932655,31.410395424366627,0.3989996910095215,0.32463952491975245,0.6526502132415777,-0.4639180578698552,1.7692184843530105,0.09436607768586125,1.2109343487972941,-0.8855215099205447,44.897973085629,-16.8045457770068,0.5582841355557165,1,-0.1250000000000009,-0.8000001907348642,-0.3175002336502084,3.429999589920043,-0.5199999809265154,3,-0.09384169020729649,1.4203818947739277,7.158999919891357,-1.0738151545574428,7.548999786376952,-1.742718390418811,6.9099998474121085,-0.09384169020729649
2598,2009-01-09,6.75,6.949999809265138,6.75,6.948999881744385,109036.0,-0.010263954530711605,-1.0100495287935622,0.8652168053986321,61.414352131493835,72.1068236462672,-0.2937184458031492,-0.6212815522941657,-0.035690909231860246,4.464424929399041,28.477193190410393,0.1999998092651376,0.3823998961846833,0.5051500320434572,-0.5417031044486267,1.552003168535541,-0.018276536202584737,1.0285766002894992,-0.5781483348811554,21.84723169756157,-35.972170669679905,0.523426568246042,1,-0.05499982833862305,-0.7300000190734863,-0.2524998188018799,3.499999761581421,0.15000009536743253,4,-0.031111116762514435,1.3157924928429428,6.820000171661378,1.4203818947739277,7.158999919891357,-1.0738151545574428,7.548999786376952,-0.031111116762514435
2599,2009-01-12,6.449999809265138,6.639999866485597,6.320000171661378,6.619999885559082,214961.0,-0.044444472701461124,2.047615587576779,0.8542722478212798,58.12215958030883,71.04996031943952,0.09461525915572722,-0.2614399015963782,0.22398091590209912,4.6528036826784485,26.204741713026642,0.42999982833862216,0.4516297388249093,0.1586498498916633,-0.833844725909695,1.1511444256930217,-0.3375974380090163,0.6548971377923429,1.1800003051757804,9.923636891764156,-45.617137991441865,0.4962472879006793,1,0.3650002479553214,-0.42999982833862394,0.04750037193298251,3.7999999523162833,0.34000015258788974,0,0.0062015446567251775,-1.0100495287935622,6.75,1.3157924928429428,6.820000171661378,1.4203818947739277,7.158999919891357,0.0062015446567251775
2600,2009-01-13,6.203000068664551,6.4000000953674325,6.119999885559082,6.329999923706055,150059.0,-0.038294534558866555,1.0973782905311211,0.7470576355619423,53.52496759165412,68.56000292108953,0.4173249759255935,0.001631518522643205,0.40502885261370647,4.785931811331357,24.925606518914222,0.3299999237060556,0.5089051078312634,-0.09849989414215088,-1.0825651997622163,0.8855654114779146,-0.5905325469521836,0.39353275866788184,1.400800046920776,5.4967000347364765,-48.11762508426523,0.49203265281003294,1,0.6675000190734863,-0.1830000877380371,0.3095000982284546,3.9519999027252197,0.46899986267089844,1,0.0640012625460904,2.047615587576779,6.449999809265138,-1.0100495287935622,6.75,1.3157924928429428,6.820000171661378,0.0640012625460904
2601,2009-01-14,5.949999809265138,6.329999923706055,5.9000000953674325,6.320000171661378,142926.0,-0.04078675747199889,1.2051280797272057,2.9133920056469598,52.52374735725572,66.16035187769597,0.7210706833180955,0.2800144797355868,0.6213050763919608,4.919559166334303,23.570319438166518,0.42999982833862216,0.5336940725900812,-0.3585001468658442,-1.329752901363494,0.6127526076318057,-0.8441265241146692,0.12712623038298076,1.594448297119139,4.2807983594838594,-51.40735048542662,0.485626377248825,1,0.8150002956390372,0.07000017166137606,0.5600003004074088,4.205000162124633,0.9500002861022949,2,0.08067227469924365,1.0973782905311211,6.203000068664551,2.047615587576779,6.449999809265138,-1.0100495287935622,6.75,0.08067227469924365
2602,2009-01-15,5.931000232696532,5.9720001220703125,5.71999979019165,5.9000000953674325,129460.0,-0.003193206248346403,3.4601861776198635,-0.08378407288126158,50.322388525571554,63.54529815681454,0.7869240525807548,0.3160863250670749,0.5935760612400971,4.826485704066749,22.495918741540358,0.2520003318786621,0.5317801908666198,-0.3780497312545785,-1.3483881878555612,0.5922887253464042,-0.8632189595550699,0.10711949704591284,1.5147809930267337,17.154507254708875,-38.40335440016479,0.4851692283004915,1,0.7439997196197519,0.08899974822998136,0.4589998722076425,3.683999776840211,0.5179996490478525,3,0.0347327336274863,1.2051280797272057,5.949999809265138,1.0973782905311211,6.203000068664551,2.047615587576779,6.449999809265138,0.0347327336274863
2603,2009-01-16,5.921999931335449,6.10099983215332,5.9130001068115225,6.0999999046325675,224818.0,-0.00151750143449092,1.0888878292497588,-5.7419091859967315,49.56602790783472,60.89112243682987,0.7952080926889886,0.3292062723234732,0.537048881504651,4.715516638971302,21.547947103323136,0.18799972534179776,0.5030161127659358,-0.3789500236511234,-1.3598456949172428,0.601945647614996,-0.8693978592841827,0.11149781198193587,1.3857187795452877,21.9565352600317,-31.054164783969995,0.49044783563305966,1,0.753000020980835,0.3080000877380371,0.09550011157989502,3.3480000495910645,0.3380002975463867,4,0.06382983177680845,3.4601861776198635,5.931000232696532,1.2051280797272057,5.949999809265138,1.0973782905311211,6.203000068664551,0.06382983177680845
2604,2009-01-19,5.920000076293945,6.050000190734862,5.8400001525878915,6.039000034332275,98180.0,-0.0003376992679318125,1.97871822359901,0.6685391903946799,48.741347759885294,56.70727368756713,0.7174564504083962,0.3354074518480843,0.4753707866570247,4.594561149688733,20.549198957735406,0.21000003814697088,0.4803206862259337,-0.37269988059997594,-1.3639637951303847,0.6185640339304328,-0.8683318378651803,0.12293207666522843,1.2607011209316648,29.41179358009174,-23.57058463154506,0.49563195726520454,1,0.7549998760223389,0.4849998950958252,0.07749998569488525,3.3499999046325684,0.04999971389770508,0,0.16554054162901122,1.0888878292497588,5.921999931335449,3.4601861776198635,5.931000232696532,1.2051280797272057,5.949999809265138,0.16554054162901122
2605,2009-01-20,5.609000205993652,6.050000190734862,5.550000190734863,5.96999979019165,167501.0,-0.05253376119802111,-1.0876843514660974,3.033611020952793,42.58656346246795,53.30456468373469,0.8094499003638393,0.6530319066471186,0.7274373271268013,4.77571684761217,19.511512892733915,0.4999999999999991,0.42748800957660293,-0.6666497707366945,-1.693813225767144,0.3605136842937551,-1.1802314982519189,-0.15306804322147016,1.454844878669241,7.564107109888994,-42.65785157827349,0.5135817275152246,1,0.6999998092651367,0.9759998321533203,0.35599982738494873,3.6609997749328613,0.040999889373780185,1,0.21055441477741166,1.97871822359901,5.920000076293945,1.0888878292497588,5.921999931335449,3.4601861776198635,5.931000232696532,0.21055441477741166
2606,2009-01-21,5.416999816894531,5.579999923706055,5.349999904632568,5.5,141426.0,-0.03423076877300768,-1.1198157694657227,0.22991766954486434,39.44901945701505,50.694508197054105,0.8139577885249212,0.8447916171562291,0.8451302050140228,4.833841697247051,18.518545218023856,0.259000301361084,0.3319678200345271,-0.8310001611709597,-1.9206766209123955,0.25867629857047625,-1.3758383910416772,-0.28616193130024214,1.4954607783755591,8.92142726073852,-37.54486327071567,0.544838229870718,1,0.7330000400543213,1.073000192642212,0.5480002164840698,3.8530001640319824,-0.05699968338012784,2,0.2316780795389406,-1.0876843514660974,5.609000205993652,1.97871822359901,5.920000076293945,1.0888878292497588,5.921999931335449,0.2316780795389406
2607,2009-01-22,5.3429999351501465,5.6599998474121085,5.289999961853027,5.6500000953674325,171856.0,-0.013660676434507857,1.2629985651124065,3.6987889511903775,33.050072249159385,47.5429215434614,0.7335531024111566,0.932166570319418,0.8375949546772157,4.766588094763113,17.328698950359527,0.36999988555908114,0.12154976289853092,-0.8831500291824339,-2.0284450332780164,0.2621449749131486,-1.4557975312302256,-0.3105025271346422,1.381965377243441,6.5351395527960525,-32.11017089509342,0.5726475020477915,1,0.621999979019165,1.1170001029968262,0.5595000982284546,3.927000045776367,-0.183000087738038,3,0.2914093541297287,-1.1198157694657227,5.416999816894531,-1.0876843514660974,5.609000205993652,1.97871822359901,5.920000076293945,0.2914093541297287
2608,2009-01-23,5.239999771118164,5.349999904632568,5.13100004196167,5.239999771118164,150266.0,-0.019277590357876018,-1.0091780444378338,-0.0,21.675710613541284,43.49331610270944,0.6703264131536741,1.0354883975317595,0.861017713793589,4.72007459165625,16.09063832154302,0.21899986267089844,-0.04850063166252383,-0.9526501893997192,-2.1735794621015625,0.268279083302124,-1.5631148257506409,-0.3421855530487976,1.2840703921997454,11.860686780301608,-19.710822565256755,0.6104646363509215,1,0.5255002975463867,1.1405003070831299,0.662500262260437,4.03000020980835,-0.25,4,0.23072522202958656,1.2629985651124065,5.3429999351501465,-1.1198157694657227,5.416999816894531,-1.0876843514660974,5.609000205993652,0.23072522202958656
2609,2009-01-26,5.2280001640319815,5.380000114440918,5.060999870300293,5.380000114440918,203025.0,-0.0022900014523515866,3.1973730028516125,-100.0,0.0,37.54609748141455,0.5484295135516186,1.0441587821156135,0.8048773238819491,4.57666175518574,15.125888783151776,0.319000244140625,-0.17638477721359003,-0.9285498142242439,-2.2203278896762333,0.36322826122774554,-1.574438851950239,-0.2826607764982487,1.0731787798689298,16.88576740382735,-6.167447649215369,0.6458890377259948,1,0.4674997329711923,1.117499828338624,0.6544997692108163,3.92199993133545,-0.22800016403198153,0,0.19739862901112581,-1.0091780444378338,5.239999771118164,1.2629985651124065,5.3429999351501465,-1.1198157694657227,5.416999816894531,0.19739862901112581
2610,2009-01-27,5.197999954223633,5.269999980926514,5.119999885559082,5.25,92933.0,-0.0057383720097690105,2.260871368004229,0.34210567593257574,0.0,31.710125552830576,0.4703396940196498,1.0656298722000308,0.7772344462119278,4.449976288829461,14.782951467040265,0.15000009536743164,-0.307981730676234,-0.9184500217437748,-2.2786690738586337,0.44176903037108417,-1.5985595478012042,-0.2383404956863453,0.8799467564291676,22.87146730520926,5.396753710670762,0.6801095260574294,1,0.38299989700317383,1.1475000381469727,0.6894999742507935,3.376999855041504,-0.09800004959106445,1,0.14851863077465577,3.1973730028516125,5.2280001640319815,-1.0091780444378338,5.239999771118164,1.2629985651124065,5.3429999351501465,0.14851863077465577
2611,2009-01-28,5.519999980926514,5.75,5.310999870300293,5.60099983215332,234070.0,0.06194690833755012,1.3166222331820623,1.5576880754135642,16.563785301643605,27.959169639060804,0.09044048805854388,0.7348376838746269,0.4510804377574562,3.987699120342077,14.005056618406469,0.5520000457763672,-0.4102518664555044,-0.5669499874114994,-1.953102281646463,0.8192023068234642,-1.2600261345289807,0.12612615970598196,0.37489629846283545,66.6182908886056,50.439069760566326,0.6930761471174817,1,0.06099987030029297,0.8255000114440918,0.16249990463256836,2.0749998092651367,-0.32000017166137695,2,0.02355074545110747,2.260871368004229,5.197999954223633,3.1973730028516125,5.2280001640319815,-1.0091780444378338,5.239999771118164,0.02355074545110747
2612,2009-01-29,5.579999923706055,5.639999866485597,5.460000038146973,5.599999904632568,93634.0,0.01086955488892416,2.599999999999954,0.24691379827985094,19.751807986997676,24.646478536745576,-0.02747405748554943,0.6631581373290008,0.39011710292685997,3.7799599578712275,13.185123365546739,0.17999982833862394,-0.4841672906670773,-0.47795004844665545,-1.8818227699008823,0.9259226730075714,-1.1798864091737693,0.2239863122804584,0.1700000762939453,75.32655380369262,57.39136549840274,0.7019363607271135,1,-0.024499893188476562,0.7655000686645508,0.1424999237060547,1.864999771118164,-0.6599998474121094,3,-0.03942648623649703,1.3166222331820623,5.519999980926514,2.260871368004229,5.197999954223633,3.1973730028516125,5.2280001640319815,-0.03942648623649703
2613,2009-01-30,5.699999809265138,5.699999809265138,5.429999828338623,5.599999904632568,189746.0,0.0215053561289984,4.400004768376052,-5.000000000000044,28.62029293139092,22.41080577802398,-0.20369727337834398,0.5094198055948862,0.2556989264787415,3.5170072765073277,12.826198125995624,0.26999998092651456,-0.5378761408040091,-0.3199501514434804,-1.7191365678151955,1.0792362649282348,-1.0195433596293384,0.37964305674237764,-0.6389999389648446,92.74307963386677,70.74610994403683,0.6995932081858578,1,-0.14449977874755948,0.6455001831054679,-0.09499990940094083,1.7449998855590811,-0.6510000228881845,4,-0.09473683858292048,2.599999999999954,5.579999923706055,1.3166222331820623,5.519999980926514,2.260871368004229,5.197999954223633,-0.09473683858292048
2614,2009-02-02,5.420000076293945,5.699999809265138,5.400000095367432,5.699999809265138,104560.0,-0.0491227618141431,1.1428571428571357,-2.799999999999984,28.09177048839129,20.8002732253488,-0.002325835822651001,0.7083884712835875,0.5322365469941293,3.6564035768709076,13.665538359050352,0.29999971389770597,-0.5923296821782582,-0.525449895858765,-1.883151403938343,0.832251612220813,-1.2043006498985545,0.15340085818102445,-0.34622020721435565,47.61906924431163,22.562722880643697,0.678850754039789,2,-0.014500141143798828,0.9254999160766602,0.27499985694885254,2.0249996185302734,0.059999942779541016,0,-0.0793358485466672,4.400004768376052,5.699999809265138,2.599999999999954,5.579999923706055,1.3166222331820623,5.519999980926514,-0.0793358485466672
2615,2009-02-03,5.480000019073486,5.550000190734863,5.400000095367432,5.519999980926514,99591.0,0.011070099987999793,1.9999904632932155,0.1428571428571424,35.25721545539312,20.334517225168586,-0.09224986347645103,0.5116703053000755,0.46907792848739227,3.4566377051979753,14.030744522900395,0.15000009536743164,-0.646689326811968,-0.36199996471404994,-1.5032976775429274,0.7792977481148275,-0.9326488211284882,0.20864889170038836,-0.39369575119018574,38.496605659045244,10.36564755918375,0.5706488564144387,2,-0.07450008392333984,0.8654999732971191,0.21499991416931152,1.9649996757507324,-0.11999988555908292,1,-0.08759124405160879,1.1428571428571357,5.420000076293945,4.400004768376052,5.699999809265138,2.599999999999954,5.579999923706055,-0.08759124405160879
2616,2009-02-04,5.617000102996826,5.699999809265138,5.400000095367432,5.519999980926514,195308.0,0.025000015227463868,1.2813706826216937,-2.4250053644231455,40.82943489222703,21.198890852176103,-0.22115302184108465,0.26690880360641067,0.3368935901738297,3.1802074607219026,14.230487364830852,0.29999971389770597,-0.6993974290514728,-0.14789988994598424,-1.108646329150326,0.8128465492583574,-0.6282731095481546,0.33247332965618615,-0.5184219242858887,72.33340485897506,41.04539739044506,0.4803732196021707,2,-0.2115001678466797,0.7284998893737793,0.15549993515014648,1.8279995918273926,-0.21700000762939453,2,-0.09204204893790613,1.9999904632932155,5.480000019073486,1.1428571428571357,5.420000076293945,4.400004768376052,5.699999809265138,-0.09204204893790613
2617,2009-02-05,6.179999828338622,6.269999980926514,5.699999809265138,5.699999809265138,394389.0,0.10023138953503308,-1.3750006208816967,4.948447577473633,55.692850281294,24.97857303748196,-0.7296711520239487,-0.3652216496925602,-0.224965133604349,2.4847453509548645,15.060697424751885,0.6529998779296875,-0.6912362242516705,0.4470998525619496,-0.4018005676534724,1.2960002727773716,0.022649642454238617,0.8715500626696606,-1.069393217016601,89.6551535141806,54.824450777163094,0.42445021010771106,2,-0.5144999027252188,0.1655001640319833,-0.4074997901916495,1.2249999046325692,-0.5799999237060538,3,-0.1585760592710146,1.2813706826216937,5.617000102996826,1.9999904632932155,5.480000019073486,1.1428571428571357,5.420000076293945,-0.1585760592710146
2618,2009-02-06,6.539999961853027,6.75,6.199999809265138,6.300000190734862,358514.0,0.058252450406812484,-1.4999978325610086,0.4999995032946503,61.814024030125054,31.84679792971808,-0.9899806543697505,-0.7818468155153173,-0.5834860544128198,2.0002166458200197,16.25661330069527,0.5700001716613778,-0.6421983605771242,0.8175999879837033,0.017900759813330502,1.617299216154076,0.41775037389851644,1.21744960206889,-1.3830176157468266,84.4444405198585,46.907105350933335,0.39984961408518654,2,-0.6050000190734863,-0.19449996948242188,-0.7674999237060547,0.8649997711181641,-0.8299999237060547,4,-0.24770640596457671,-1.3750006208816967,6.179999828338622,1.2813706826216937,5.617000102996826,1.9999904632932155,5.480000019073486,-0.24770640596457671
2619,2009-02-09,6.489999771118164,6.558000087738037,6.320000171661378,6.539999961853027,197509.0,-0.007645289147784062,4.534853290159441,-0.20833432674502622,68.64154880266042,39.47363668556924,-0.8293556507218627,-0.768075930304132,-0.542873299680914,1.9338732328490185,17.125468274252448,0.23799991607665927,-0.5598429721644873,0.7655997991561891,-0.04192305269167562,1.573122651004054,0.3618383732322563,1.169361225080122,-1.2374363657783354,80.74072242600636,37.78390743638515,0.4037614259239324,2,-0.4594998359680176,-0.1444997787475586,-0.6977497339248657,0.9149999618530273,-0.75,0,-0.22203390378439725,-1.4999978325610086,6.539999961853027,-1.3750006208816967,6.179999828338622,1.2813706826216937,5.617000102996826,-0.22203390378439725
2620,2009-02-10,6.5999999046325675,6.8400001525878915,6.341000080108643,6.480000019073486,327009.0,0.016949173712443866,-1.5075395427632174,-2.399988555951841,75.93161472638926,46.070062177207646,-0.8041308184004645,-0.8925714575835331,-0.6527943397664524,1.7170473033178366,17.88273891174691,0.49900007247924894,-0.4243162001715586,0.8557499408721911,-0.01810169512722215,1.7296015768716044,0.4188241228724845,1.2926757588718978,-1.2575903036131288,83.3333167764881,34.581187840477384,0.4369258179997066,2,-0.47999978065490634,-0.254499912261962,-0.5455000400543204,0.8049998283386239,-0.8499999046325675,1,-0.16969695480949154,4.534853290159441,6.489999771118164,-1.4999978325610086,6.539999961853027,-1.3750006208816967,6.179999828338622,-0.16969695480949154
2621,2009-02-11,6.429999828338622,6.539000034332275,6.198999881744385,6.480000019073486,241152.0,-0.025757587689451578,3.0476155335176345,-0.41666865349006443,72.86495497429249,51.971522953573725,-0.549229796386018,-0.7217728514182298,-0.48984703287674236,1.765374802841296,18.212601231558885,0.4010000228881827,-0.24033896981855563,0.6617498636245722,-0.2608983974824257,1.5843981247315702,0.20042573307107325,1.1230739941780712,-0.9677829831937075,64.03507010758933,9.5320501228179,0.4613241305534992,2,-0.309999704360961,-0.08449983596801669,-0.10999989509582431,0.8750000000000009,-0.44999980926513583,2,-0.1664074219891052,-1.5075395427632174,6.5999999046325675,4.534853290159441,6.489999771118164,-1.4999978325610086,6.539999961853027,-0.1664074219891052
2622,2009-02-12,6.13700008392334,6.442999839782715,6.0310001373291025,6.329999923706055,210318.0,-0.04556761310069701,-1.0345677733220664,3.8599820709911765,67.47176685016944,56.288353388993556,-0.1887607885911997,-0.43484346788658534,-0.20003543085417963,1.9407884859733269,18.14379774570056,0.4119997024536124,-0.07133415744903182,0.3584501266479494,-0.5763672007302691,1.293267454026168,-0.10895853704115943,0.8258587903370582,-0.5645605741829867,13.102588948694807,-44.86137102991701,0.46740866368910905,2,-0.01699995994567871,-0.07250022888183594,0.1979999542236328,0.9679999351501465,-0.46700000762939453,3,-0.12009124628930257,3.0476155335176345,6.429999828338622,-1.5075395427632174,6.5999999046325675,4.534853290159441,6.489999771118164,-0.12009124628930257
2623,2009-02-13,6.300000190734862,6.519999980926514,6.1500000953674325,6.21999979019165,272425.0,0.026560225612269894,-2.363638531080078,-0.41451019147621526,69.72038359602945,60.913754845397804,-0.2879850941288762,-0.598772105735903,-0.3573029859156085,1.6546872407694835,18.393408695620003,0.38299989700317383,0.04662094189499477,0.5025502204895007,-0.45937050718349237,1.4644709481624938,0.02158985665300417,0.9835105843259973,-0.6261558295667058,33.25093304475528,-28.673626222062502,0.48096036383649643,2,-0.18000006675720126,-0.29450035095214755,0.05749988555908292,0.354999542236329,-0.451000213623046,4,-0.11111115316024178,-1.0345677733220664,6.13700008392334,3.0476155335176345,6.429999828338622,-1.5075395427632174,6.5999999046325675,-0.11111115316024178
2624,2009-02-16,6.9000000953674325,7.140999794006348,6.25,6.25,484804.0,0.09523807721703936,-1.741537425475865,8.124960512120644,75.88200019288124,65.42761981622981,-0.7330581088788293,-1.1822004713049772,-0.947381512503978,0.9580954942165425,18.88993437307873,0.8909997940063477,0.17568704810355484,1.0535501241683969,-0.02716239012342392,2.1342626384602177,0.513193867022486,1.5939063813143077,-1.1328632708856974,78.28830872251426,10.95189074257938,0.5403562571459104,2,-0.6295001506805429,-0.7990002632141122,-0.5425000190734872,-0.3099999427795419,-0.9100003242492685,0,-0.17246377402507718,-2.363638531080078,6.300000190734862,-1.0345677733220664,6.13700008392334,3.0476155335176345,6.429999828338622,-0.17246377402507718
2625,2009-02-17,6.789999961853027,7.239999771118164,6.6500000953674325,7.03000020980835,492786.0,-0.015942048115080154,-1.2692296053530518,-0.3692310965272317,70.64369456438146,68.74031533535809,-0.46677952017286994,-1.0321027219847103,-0.8153161120530461,0.9714802266795193,19.017454241818402,0.5899996757507315,0.27632906279438707,0.8845000028610226,-0.26824308540125497,2.0372430911233,0.30812845872988426,1.460871546992161,-0.8854768404188311,62.77916082945235,-4.456087371568756,0.5763715441311388,2,-0.32000017166137695,-0.6395001411437988,-0.372499942779541,-0.19999980926513672,-0.48999977111816495,1,-0.15463920421706634,-1.741537425475865,6.9000000953674325,-2.363638531080078,6.300000190734862,-1.0345677733220664,6.13700008392334,-0.15463920421706634
2626,2009-02-18,6.671999931335449,6.875,6.619999885559082,6.75,272578.0,-0.01737850238299199,-1.802196592975304,0.324999950329514,67.42182624077324,70.04353488641134,-0.20494169989511946,-0.8593181451647123,-0.6645613913583306,0.9961476558951183,18.834498403734653,0.25500011444091797,0.40712919993473484,0.7037499666213991,-0.4734024883092669,1.880902421552065,0.11517373915606566,1.2923261940867325,-0.6072196119391773,53.01902300809003,-12.647751406403287,0.5885762274653332,2,-0.036499977111816406,-0.5215001106262207,-0.22674989700317383,-0.0819997787475586,-0.5099997520446768,2,-0.13818943957196717,-1.2692296053530518,6.789999961853027,-1.741537425475865,6.9000000953674325,-2.363638531080078,6.300000190734862,-0.13818943957196717
2627,2009-02-19,6.9000000953674325,7.039000034332275,6.809999942779541,6.809999942779541,286923.0,0.03417268680731955,-4.088882295596151,-1.1538470943525527,68.50709821065465,70.78720979535906,-0.3576835250644761,-1.0168240266345885,-0.8497121879704226,0.6862104953083668,18.916266960087125,0.36700010299682617,0.531458026833862,0.8539001226425178,-0.35466803990759654,2.062468285192632,0.24961604136746107,1.4581842039175745,-0.6941934417645337,68.80735991810653,6.29433966841696,0.6042840812750571,2,-0.2645001411437997,-0.749500274658204,-0.5075000524520883,-0.3099999427795419,-0.6700000762939462,3,-0.1333333425475779,-1.802196592975304,6.671999931335449,-1.2692296053530518,6.789999961853027,-1.741537425475865,6.9000000953674325,-0.1333333425475779
2628,2009-02-20,6.448999881744385,6.9000000953674325,6.381999969482423,6.9000000953674325,187513.0,-0.06536234889704473,1.2971169868134937,-5.011104988767816,65.07470889955698,70.3908942505698,0.08834082218922923,-0.49603653209335175,-0.36666738575130164,1.0486259008649803,18.371379852166413,0.5180001258850098,0.6360327171471187,0.3424499034881592,-0.816267400489247,1.5011672074655653,-0.2369087485005439,0.9218085554768622,-0.11909005403965445,20.101002803225153,-42.46617992718055,0.5793586519887033,2,0.18650007247924805,-0.29850006103515625,-0.10149991512298584,0.07600021362304688,-0.430999755859375,4,-0.1207938935858266,-4.088882295596151,6.9000000953674325,-1.802196592975304,6.671999931335449,-1.2692296053530518,6.789999961853027,-0.1207938935858266
2629,2009-02-23,6.260000228881836,6.980000019073486,6.119999885559082,6.980000019073486,297649.0,-0.02930681599135443,1.3888899558859273,1.5964511067691782,61.01073045065415,68.73301821993256,0.26963951647177087,-0.237958083595041,-0.15747478705776352,1.1460843710363484,17.479243022544996,0.8600001335144043,0.6648769543600324,0.10185024738311732,-0.9816060642904718,1.1853065590567065,-0.4398779084536777,0.6435784032199123,0.9799995422363281,12.500031931062964,-50.91791841294747,0.5417281558367947,2,0.3754997253417969,-0.10950040817260742,0.19249975681304932,0.2649998664855957,-0.010000228881835938,0,-0.06565498989501362,1.2971169868134937,6.448999881744385,-4.088882295596151,6.9000000953674325,-1.802196592975304,6.671999931335449,-0.06565498989501362
2630,2009-02-24,5.96999979019165,6.260000228881836,5.769999980926514,6.119999885559082,288643.0,-0.046325946978756805,1.279066775932409,0.2083335264965903,54.77672023330044,66.72321435982234,0.5150382368183068,0.11894232862868392,0.13429089908597014,1.3318686389427228,16.279393138956895,0.49000024795532227,0.6375282384862784,-0.22675018310546857,-1.217192055145281,0.7636916889343439,-0.7219711191253753,0.2684707529144381,1.2475999832153324,15.760425598751882,-44.60768250579456,0.49522093601990647,2,0.5350000858306885,0.18050003051757812,0.570000171661377,0.5550003051757812,0.4800000190734872,1,0.0033500806749393597,1.3888899558859273,6.260000228881836,1.2971169868134937,6.448999881744385,-4.088882295596151,6.9000000953674325,0.0033500806749393597
2631,2009-02-25,5.6500000953674325,6.0999999046325675,5.581999778747559,6.010000228881836,488795.0,-0.0536012907990312,-1.088706956139698,2.399999364217521,42.323296087919275,63.92893983068343,0.7965222070352977,0.4734549508831103,0.4584990193837557,1.5351530618950386,16.172720473894177,0.5180001258850089,0.5867819928531439,-0.5532498836517323,-1.5265493841930073,0.4200496168895427,-1.0398996339223698,-0.06660013338109483,1.509695686340332,4.667145140107361,-49.848433158294995,0.48664975027063745,2,0.7609996795654288,0.500499725341796,0.7969999313354483,0.8749999999999991,1.25,2,0.1150442627249475,1.279066775932409,5.96999979019165,1.3888899558859273,6.260000228881836,1.2971169868134937,6.448999881744385,0.1150442627249475
2632,2009-02-26,5.360000133514403,5.698999881744385,5.290999889373778,5.6500000953674325,457076.0,-0.051327426010276844,1.1030952667710512,0.8055551508328159,32.55470620024987,59.799420120041255,1.078086171288895,0.7864496898198032,0.7458781748081309,1.7315929539981232,16.2482735108103,0.40799999237060636,0.4964447461821182,-0.8322498559951788,-1.8395851928792384,0.17508548088888087,-1.3359175244372086,-0.32858218755314894,1.7050338880157483,4.085271689878008,-44.71767035911011,0.5036676684420298,2,0.9054996967315683,0.7904996871948251,0.9599997997283944,1.1649999618530282,1.679999828338624,3,0.1496268704848931,-1.088706956139698,5.6500000953674325,1.279066775932409,5.96999979019165,1.3888899558859273,6.260000228881836,0.1496268704848931
2633,2009-02-27,5.1599998474121085,5.301000118255615,5.056000232696533,5.25,508902.0,-0.03731348528365808,1.5520769693086371,0.31034539457458016,31.172144397933778,54.83165836504708,1.228568667634672,0.9949308799989476,0.9355925781651795,1.8547615785020186,16.613510727635976,0.3039999008178702,0.4129799301868431,-1.0052501440048225,-2.0938118606907237,0.0833115726810787,-1.5495310023477735,-0.46096928566187145,1.763111443545533,5.405385980391139,-37.731818067138285,0.5442808583429508,2,0.9880001544952401,0.9880001544952401,1.0525001287460336,1.3650002479553232,2.120000362396241,4,0.20736438048501382,1.1030952667710512,5.360000133514403,-1.088706956139698,5.6500000953674325,1.279066775932409,5.96999979019165,0.20736438048501382
2634,2009-03-02,4.989999771118164,5.144000053405762,4.809999942779541,5.09499979019165,204514.0,-0.03294575219400531,2.290632641412374,1.1666649006061005,27.589088023835515,50.047813193875314,1.2283131779366316,1.1921888120673785,1.0930870477698562,1.9701121639275172,17.07800865624484,0.34999990463256747,0.35366265609492675,-1.1537502050399784,-2.318600503405543,0.011100093325586258,-1.7361753542227607,-0.5713250558571961,1.746400414013367,12.413778815345998,-24.579771319321026,0.5824251491827823,3,0.9345002174377441,1.0350000858306885,1.0830003023147583,1.5350003242492676,2.009000301361083,0,0.20601210459304098,1.5520769693086371,5.1599998474121085,1.1030952667710512,5.360000133514403,-1.088706956139698,5.6500000953674325,0.20601210459304098
2635,2009-03-03,5.0,5.150000095367432,4.8410000801086435,4.949999809265137,254782.0,0.0020040539760575182,-1.3059732828502175,-0.4761922062115976,29.166673034683114,45.79724061542086,1.0478968228606176,1.2062283380212104,1.074791703939706,1.9102349404555978,17.562772816506875,0.3090000152587882,0.2660234656367191,-1.119749975204468,-2.3595497922485826,0.12004984183964673,-1.7396498837265248,-0.49985006668241105,1.505232156049292,14.728687041783514,-18.06585438897315,0.6198999085220573,3,0.9244999885559082,1.0249998569488525,1.0204999446868896,1.4600000381469727,2.191999912261963,1,0.25,2.290632641412374,4.989999771118164,1.5520769693086371,5.1599998474121085,1.1030952667710512,5.360000133514403,0.25
2636,2009-03-04,5.099999904632568,5.320000171661377,5.010000228881836,5.099999904632568,240368.0,0.019999980926513672,-2.4444562182438556,0.0,33.99197400376907,41.96222681465579,0.7838932867397279,1.1230916387226264,0.9668429068796929,1.7850225831232578,18.331340186329502,0.32000017166137695,0.08603114214503726,-0.9939000606536865,-2.2977413770640265,0.30994125575665343,-1.6458207188588565,-0.34197940244851655,1.201804385824354,32.62092033332475,-2.5544520506071393,0.6519206582051698,3,0.7950000762939453,0.9249999523162842,0.8632500171661377,1.3600001335144043,2.380000114440918,2,0.26470586860331147,-1.3059732828502175,5.0,2.290632641412374,4.989999771118164,1.5520769693086371,5.1599998474121085,0.26470586860331147
2637,2009-03-05,5.199999809265137,5.459000110626222,5.179999828338623,5.300000190734863,460154.0,0.01960782480441492,-2.985708544219739,-100.0,32.68261688663833,38.363105479887054,0.46643986137617066,0.9970262145976054,0.8660174199872595,1.6414541933351128,18.84359297845605,0.35900020599365323,-0.0708593516150815,-0.8449001550674442,-2.2074546173644656,0.5176543072295772,-1.526177386215955,-0.16362292391893352,0.9227879594705,60.092413809318,23.65437129854358,0.6812772311485108,3,0.695000171661377,0.8250000476837158,0.7632501125335693,0.8500001430511475,2.4000000953674308,3,0.3269231439342186,-2.4444562182438556,5.099999904632568,-1.3059732828502175,5.0,2.290632641412374,4.989999771118164,0.3269231439342186
2638,2009-03-06,4.920000076293945,5.394999980926514,4.849999904632568,5.394999980926514,403577.0,-0.053846104469523204,1.2947376240655244,4.7499809265864315,15.336139259136104,33.288150903051715,0.5662941194159199,1.2115537814674848,1.1377300095603857,1.8606461522558995,18.721238273025133,0.5450000762939453,-0.2285754147064445,-1.0438998937606812,-2.4734887501548366,0.3856889626334743,-1.7586943219577584,-0.32910546556360387,1.0452531533269598,16.9491687312461,-13.60871176703186,0.7147944281970776,3,0.6150000095367432,1.1049997806549072,1.0304999351501465,1.0999999046325684,2.730000019073487,4,0.43089427900090604,-2.985708544219739,5.199999809265137,-2.4444562182438556,5.099999904632568,-1.3059732828502175,5.0,0.43089427900090604
2639,2009-03-09,5.048999786376953,5.099999904632568,4.8400001525878915,4.960000038146973,275927.0,0.026219452862321635,1.7225107101129338,-0.18736792862900756,19.721736078676997,29.39315266364911,0.27652897261108755,1.0214320740933847,1.0004817654222107,1.6819887885297602,18.598280774013105,0.25999975204467685,-0.4229485986090875,-0.8428501844406124,-2.3056613004025213,0.6199609315212964,-1.5742557424215669,-0.11144462645965802,0.7776230488229885,33.764078829892235,6.981162774913326,0.7314055579809544,3,0.40600013732910156,0.9760000705718994,0.9015002250671387,0.9710001945495605,2.831000328063965,0,0.4418697797237008,1.2947376240655244,4.920000076293945,-2.985708544219739,5.199999809265137,-2.4444562182438556,5.099999904632568,0.4418697797237008
2640,2009-03-10,5.480000019073486,5.480000019073486,5.050000190734863,5.0900001525878915,538308.0,0.0853634880039893,1.2051280797272002,4.382033367980016,31.30489591174984,28.168885977408063,-0.2584679222415005,0.5293627595523596,0.564459289923052,1.1995009011709694,17.70029946138174,0.4310002326965332,-0.5778598871278264,-0.35584995746612513,-1.7899865421286005,1.0782866271963503,-1.0729182497973628,0.36121833486511257,0.22462806903600718,100.0,73.37416110823105,0.7170682923312377,3,-0.22550010681152344,0.5449998378753662,0.39549994468688965,0.5399999618530273,2.5199999809265137,1,0.27718978980269804,1.7225107101129338,5.048999786376953,1.2947376240655244,4.920000076293945,-2.985708544219739,5.199999809265137,0.27718978980269804
2641,2009-03-11,5.360000133514403,5.541999816894531,5.289999961853027,5.541999816894531,200473.0,-0.02189778925938246,1.769233993832546,-0.4666660145814441,24.999999999999986,27.329474177380302,-0.20554593257840814,0.5956290212515247,0.6743928001328481,1.2634395239072784,17.07552845776338,0.2519998550415039,-0.7183925994420166,-0.4223498582839973,-1.8429298614656462,0.9982301448976516,-1.1326398598748213,0.2879401433068267,0.23727257715549577,74.07410677897009,50.60349622276604,0.7102900015908243,3,-0.18400025367736728,0.6649997234344491,0.5154998302459726,0.6599998474121103,2.429999828338624,2,0.3417909949838691,1.2051280797272002,5.480000019073486,1.7225107101129338,5.048999786376953,1.2947376240655244,4.920000076293945,0.3417909949838691
2642,2009-03-12,5.400000095367432,5.550000190734863,5.250999927520752,5.550000190734863,239869.0,0.007462679264300887,2.986667641533126,0.8241777819697561,30.34844669695987,27.23795221060542,-0.2673946028086318,0.5244739153283717,0.6229718322972042,1.1641676604028266,16.868472881441082,0.29900026321411133,-0.8200075933460154,-0.3454998970031742,-1.7655801132057958,1.0745803191994474,-1.0555400051044845,0.36454021109813617,-0.5900001525878906,78.87322713968908,52.70536615656035,0.7100401081013107,3,-0.2200000286102295,0.6249997615814209,0.47549986839294434,0.619999885559082,3.1019997596740723,3,0.385185164254062,1.769233993832546,5.360000133514403,1.2051280797272002,5.480000019073486,1.7225107101129338,5.048999786376953,0.385185164254062
2643,2009-03-13,5.599999904632568,5.735000133514403,5.511000156402588,5.579999923706055,289678.0,0.037037001061669184,-1.8354514424368151,-0.1333331214058422,37.68656032604277,28.35989357751734,-0.4452383034109255,0.28389859011820207,0.4039681734259375,0.9011460763314023,16.364954112416065,0.33500003814697177,-0.8440584116692875,-0.11050007343292201,-1.507352319144232,1.286352172278388,-0.808926196288577,0.587926049422733,-0.7751999568939212,84.91617522247525,54.664012123422566,0.6984261228556548,3,-0.3124997615814209,0.4249999523162842,0.40550005435943604,0.4200000762939453,2.8399996757507306,4,0.3571428632249638,2.986667641533126,5.400000095367432,1.769233993832546,5.360000133514403,1.2051280797272002,5.480000019073486,0.3571428632249638
2644,2009-03-16,5.710000038146973,5.9000000953674325,5.619999885559082,5.6599998474121085,177427.0,0.01964288131923131,-3.3076917433884887,2.500011920940368,44.800003967285924,30.09693034780654,-0.494352277431779,0.08450833120617762,0.2613435249103766,0.7396203552596052,14.946194824782518,0.30000019073486417,-0.8042623866011764,0.059000062942504705,-1.2210054178620222,1.3390055437470316,-0.5810026774597592,0.6990028033447686,-0.8487920829772948,77.64704958377713,43.67966905478133,0.6400027404022635,3,-0.33999991416931064,0.3149998188018799,0.4302499294281006,0.309999942779541,2.5819997787475586,0,0.33975482386336986,-1.8354514424368151,5.599999904632568,2.986667641533126,5.400000095367432,1.769233993832546,5.360000133514403,0.33975482386336986
2645,2009-03-17,5.739999771118164,5.960000038146973,5.540999889373778,5.639999866485597,180128.0,0.005253893655126296,-1.8120828672967852,1.9999904632931622,52.03619216325525,32.10184347663834,-0.45633238213023475,-0.029711419330480382,0.17779520001574767,0.6623768562936121,13.247329652003598,0.41900014877319425,-0.7365291325185988,0.14149980545043928,-1.0226978284123591,1.3056974393132377,-0.4405990114809599,0.7235986223818385,-0.816464287536621,68.97034799691436,30.003850983329116,0.5820988169313993,3,-0.3399996757507324,0.2850000858306885,0.4480001926422119,0.2800002098083496,2.3940000534057617,1,0.37282237433014354,-3.3076917433884887,5.710000038146973,-1.8354514424368151,5.599999904632568,2.986667641533126,5.400000095367432,0.37282237433014354
2646,2009-03-18,5.75,5.98799991607666,5.7150001525878915,5.876999855041504,208513.0,0.00174220022310001,-1.7715775358354995,-1.2699997615812049,60.10362438273673,35.14862208731594,-0.4072616922422636,-0.11839750781396408,0.12583131170344508,0.6165270706167219,11.560658593476484,0.27299976348876864,-0.6327952915418429,0.1976000308990482,-0.8553144716759551,1.2505145334740515,-0.32885722038845344,0.7240572821865499,-0.7435473520532225,67.70693083143709,23.323220830105484,0.5264572512875016,3,-0.3359999656677246,0.27499985694885254,0.4827500581741333,0.26999998092651367,2.4499998092651385,2,0.3913043478260869,-1.8120828672967852,5.739999771118164,-3.3076917433884887,5.710000038146973,-1.8354514424368151,5.599999904632568,0.3913043478260869
2647,2009-03-19,5.980000019073486,6.039999961853027,5.78000020980835,5.920000076293945,261855.0,0.04000000331712816,1.8888888888888888,-0.4724410335738798,70.91837640803843,41.32442621497175,-0.5755034259390559,-0.4435991370453287,-0.13339629910077022,0.3591555384071219,9.58318563111399,0.28999996185302734,-0.5278693080162142,0.4736000537872318,-0.39581998359214765,1.3430200911666113,0.038890035097542075,0.9083100724769215,-0.8753926443137203,88.65785163598471,37.718400367020074,0.4347100186896897,3,-0.5399999618530273,0.04499983787536621,0.252750039100647,0.039999961853027344,2.120000362396242,3,0.30267557475024454,-1.7715775358354995,5.75,-1.8120828672967852,5.739999771118164,-3.3076917433884887,5.710000038146973,0.30267557475024454
2648,2009-03-20,5.670000076293945,5.989999771118164,5.5900001525878915,5.980000019073486,215657.0,-0.051839455148960156,1.424244175713337,-5.166670640313441,66.19048786812405,46.487620858243645,-0.16531227113379554,-0.20548770295730012,0.1454278759128229,0.6448129428310665,8.55529429753876,0.39999961853027255,-0.45548463211857104,0.20255010128021222,-0.5511651270325038,0.9562653295929282,-0.17430751287614576,0.5794077154365702,-0.453145591082988,25.851737110826058,-28.72329657547244,0.37685761415635816,3,-0.125,0.3549997806549072,0.4222499132156372,0.34999990463256836,2.7690000534057617,4,0.4994708537285637,1.8888888888888888,5.980000019073486,-1.7715775358354995,5.75,-1.8120828672967852,5.739999771118164,0.4994708537285637
2649,2009-03-23,5.848999977111816,5.9099998474121085,5.739999771118164,5.739999771118164,183502.0,0.03156964698576692,-2.119261559998234,-0.35161363262305095,68.70868915752989,50.64359788555254,-0.24462292128565988,-0.4393849634974849,-0.053639192502014765,0.438272461910703,8.084605483056546,0.23999977111816317,-0.3767646608565549,0.4021000146865843,-0.2796021898529366,1.0838022192261052,0.06124891241682384,0.7429511169563447,-0.5333680347038108,61.723455511290794,2.021042407063163,0.34085110226976034,3,-0.20350003242492676,0.17599987983703613,0.21375000476837158,0.17100000381469727,2.951000213623047,0,0.44298164017960806,1.424244175713337,5.670000076293945,1.8888888888888888,5.980000019073486,-1.7715775358354995,5.75,0.44298164017960806
2650,2009-03-24,5.989999771118164,6.0999999046325675,5.800000190734862,5.800000190734862,288302.0,0.024106649779125577,-2.157898699486491,1.7431121221400843,69.26407480442957,55.561828419378045,-0.3415935859205135,-0.6100891732476441,-0.20551870755592105,0.259414731312793,8.408225482150078,0.2999997138977051,-0.21043537762638298,0.5420998096466061,-0.14288408980042622,1.2270837090936384,0.19960785992309038,0.8845917593701218,-0.5874436663767559,78.43133588332266,14.671132702166446,0.34249194972351604,3,-0.3144998550415039,0.03500008583068848,0.19575011730194092,0.03000020980834961,3.1620006561279297,1,0.3843072009578139,-2.119261559998234,5.848999977111816,1.424244175713337,5.670000076293945,1.8888888888888888,5.980000019073486,0.3843072009578139
2651,2009-03-25,6.300000190734862,6.491000175476074,5.949999809265138,5.949999809265138,748650.0,0.05175299356628016,-2.091427294674154,1.842111339212647,71.82540868926141,60.170379751856,-0.5634895721512594,-0.9158526420578657,-0.5148647301387941,-0.07041949476577081,9.154982465897177,0.5410003662109366,-0.04917304724110583,0.8196002244949332,0.039206355346134814,1.5999940936437316,0.42940328992053445,1.209797159069332,-0.799801954008692,78.8013340855469,13.975011938146167,0.3901969345743991,3,-0.29900002479553134,-0.3755002021789542,0.01024961471557706,-0.2800002098083487,4.500000000000001,2,0.2911110441688949,-2.157898699486491,5.989999771118164,-2.119261559998234,5.848999977111816,1.424244175713337,5.670000076293945,0.2911110441688949
2652,2009-03-26,6.162000179290772,6.3499999046325675,6.021999835968018,6.3499999046325675,356389.0,-0.021904763058109178,2.489367530385755,-0.5371414869673711,76.11438638691952,64.44013820306452,-0.34199746187810565,-0.7533107469367861,-0.3771878947512297,0.042272092783027126,9.403468500705989,0.3280000686645499,0.051796537814306376,0.6415002107620245,-0.1933640182645071,1.476364439788556,0.22406809624875823,1.0589323252752907,-0.5032736323646176,63.48501799914694,-7.09186136141097,0.41743211451326595,3,-0.14600014686584561,-0.23750019073486417,0.2309997081756583,-0.1420001983642587,4.002999782562255,3,0.330736704101968,-2.091427294674154,6.300000190734862,-2.157898699486491,5.989999771118164,-2.119261559998234,5.848999977111816,0.330736704101968
2653,2009-03-27,6.230000019073486,6.300000190734862,6.1500000953674325,6.25,227215.0,0.011035351802041182,1.4999940395535303,0.10638303268875778,75.48554763525189,67.84964305506074,-0.3478097180336528,-0.7768692037005636,-0.44443725869615847,-0.05967962610472988,9.260418465006596,0.15000009536742986,0.1929795611886238,0.6560000419616703,-0.21782118512910031,1.5298212690524409,0.21908942841628498,1.0929106555070556,-0.43810969157934476,65.24633610207738,-9.57455752835321,0.4369106135453851,3,-0.21399998664855957,-0.33500003814697266,0.16299986839294434,-0.21000003814697266,3.6100001335144043,4,0.300160570894243,2.489367530385755,6.162000179290772,-2.091427294674154,6.300000190734862,-2.157898699486491,5.989999771118164,0.300160570894243
2654,2009-03-30,6.01800012588501,6.110000133514403,5.949999809265138,6.110000133514403,348514.0,-0.03402887520697062,2.4782676300158886,4.600004768376085,62.82174014233297,69.04803727495828,-0.09781135533981011,-0.5100561356390667,-0.2340704025959166,0.11838765372287519,8.5058717681338,0.2800002098083487,0.30437082171423846,0.39260013103485125,-0.45718838202168843,1.242388644091391,-0.03229412549341859,0.8174943875631211,-0.11425222271375901,31.54847177482805,-38.43146368203164,0.4248942565282699,3,0.022500038146972656,-0.1230001449584961,0.3749997615814209,0.0019998550415039062,3.8819994926452637,0,0.4022931128567673,1.4999940395535303,6.230000019073486,2.489367530385755,6.162000179290772,-2.091427294674154,6.300000190734862,0.4022931128567673
2655,2009-03-31,6.25,6.25,6.0,6.0,142506.0,0.03855099190129585,1.0,-2.7173910789994977,70.13574758264015,70.1627176305031,-0.27922310270523987,-0.6783889313174836,-0.45501513539890137,-0.14175011634719237,7.840431049526425,0.25,0.389356710347986,0.5621000051498415,-0.27783012581133804,1.402030136111021,0.14213493966925217,0.9820650706304308,-0.3000001907348624,55.45286278381039,-13.43048244941778,0.41996506548058954,3,-0.20949983596801758,-0.5994999408721924,0.14299988746643066,-0.019999980926513672,3.246999740600586,1,0.40800003051757816,2.4782676300158886,6.01800012588501,1.4999940395535303,6.230000019073486,2.489367530385755,6.162000179290772,0.40800003051757816
2656,2009-04-01,6.449999809265138,6.491000175476074,6.25,6.4099998474121085,469688.0,0.03199996948242201,2.950800065662448,0.15999984741211648,72.15189822481734,70.2997756101452,-0.4129073705464599,-0.8137877636607671,-0.6352181616343655,-0.37491834472422436,7.7214134143823925,0.24100017547607422,0.4519517544453988,0.6945998191833507,-0.16319258512047963,1.552392223487181,0.26570361703143597,1.1234960213352654,-0.5,92.42137921308716,23.777154754562346,0.428896202151915,4,-0.4094996452331552,-0.79949975013733,-0.12224996089935392,-0.10449981689453214,3.30399990081787,2,0.41891483688102626,1.0,6.25,2.4782676300158886,6.01800012588501,1.4999940395535303,6.230000019073486,0.41891483688102626
2657,2009-04-02,6.9000000953674325,6.949999809265138,6.550000190734862,6.550000190734862,428216.0,0.06976748828052504,-1.285712728694568,8.750005960469817,74.80916502897972,71.25740640579583,-0.8031404149887624,-1.1909592606982544,-1.0573988529364335,-0.8582021187867852,8.214292397681188,0.5,0.5072265494673047,1.0596000909805303,0.10238625206349639,2.0168139298975643,0.5809931715220138,1.5382070104390468,-0.9000000953674325,95.00002861022949,27.240339471797512,0.4786069194585169,4,-0.5550003051757821,-1.0200002193450937,-0.6192502975463876,-0.5545001029968271,2.000999927520751,3,0.5652173973136374,2.950800065662448,6.449999809265138,1.0,6.25,2.4782676300158886,6.01800012588501,0.5652173973136374
2658,2009-04-03,7.039999961853027,7.230000019073486,6.8400001525878915,6.9000000953674325,528131.0,0.02028983544211682,-2.0000018339908325,0.39999972752154506,75.09434179548472,71.96692336556859,-0.8139661761129258,-1.226894094215302,-1.1640582230002936,-1.0286142151649074,8.303686381247296,0.3899998664855948,0.552864678070561,1.0935999631881712,0.09682504394018565,2.0903748824361568,0.5952125035641789,1.5919874228121635,-0.8689999961853028,85.1562479627322,17.876945033360172,0.4983874596239928,4,-0.5249998569488525,-1.0199999809265137,-0.8320001363754272,-0.6944999694824219,2.4800004959106445,4,0.4438920478598207,-1.285712728694568,6.9000000953674325,2.950800065662448,6.449999809265138,1.0,6.25,0.4438920478598207
2659,2009-04-06,7.28000020980835,7.499000072479247,7.079999923706055,7.1630001068115225,438895.0,0.034090944496560915,-1.9611268839670026,0.8357158184066247,76.92308333562585,72.81792431347928,-0.927129817653527,-1.360960711274351,-1.3668548994858645,-1.2913933180900656,8.51668626398109,0.4590001106262198,0.5658998065256666,1.2220501899719238,0.15151610034741037,2.2925842795964373,0.6867831451596675,1.7573172347841801,-0.8972002334594729,85.39027004123581,17.567891341302825,0.5352670448122566,4,-0.5555002689361572,-1.125500202178955,-1.132000207901001,-0.937000036239624,2.2960000038146973,0,0.351648333653954,-2.0000018339908325,7.039999961853027,-1.285712728694568,6.9000000953674325,2.950800065662448,6.449999809265138,0.351648333653954
2660,2009-04-07,6.999000072479247,7.1500000953674325,6.790999889373778,7.1500000953674325,297803.0,-0.038598918850374586,3.75496889506423,-1.2905973500919086,69.94570513797743,72.60906836333662,-0.5452948918185037,-1.0122232477956494,-1.0501822353860382,-1.028969774913838,9.311568936931797,0.4890003204345712,0.6101295587288149,0.8651000499725336,-0.24749637433497718,1.9776964742800445,0.3088018378187787,1.4213982621262886,-0.3929600769042967,59.96797670255477,-7.543944881262071,0.5562982121537553,4,-0.2745001316070548,-0.8294999599456778,-1.0242501497268668,-0.7790000438690177,2.9009995460510263,1,0.4144877148177266,-1.9611268839670026,7.28000020980835,-2.0000018339908325,7.039999961853027,-1.285712728694568,6.9000000953674325,0.4144877148177266
2661,2009-04-08,7.191999912261963,7.297999858856201,6.820000171661378,6.820000171661378,280281.0,0.02757534473268697,-1.5698925833824773,-2.4635740676413582,69.58629520012676,71.88372489813742,-0.6687884933951853,-1.118271441814402,-1.2149119946265783,-1.2143844236860692,10.363250454218194,0.47799968719482333,0.6424355017330683,0.9664999008178707,-0.17899282195210908,2.1119926235878506,0.39375353943288083,1.5392462622028606,-0.4073679013061531,67.65013714722723,2.696829987983236,0.5727463613849897,4,-0.4674999713897705,-1.0224997997283936,-1.2172499895095825,-0.9719998836517334,3.1279997825622576,2,0.32049497447973074,3.75496889506423,6.999000072479247,-1.9611268839670026,7.28000020980835,-2.0000018339908325,7.039999961853027,0.32049497447973074
2662,2009-04-09,7.480000019073486,7.480000019073486,7.089000225067139,7.289999961853027,313988.0,0.04004450922204539,3.115786065818566,0.5107531981439241,79.45963422927083,72.32529007525063,-0.8383283506707784,-1.309597087960782,-1.472646840093578,-1.4917702558789774,11.487340175942448,0.39099979400634766,0.675622207601668,1.150500011444092,-0.055513837536706134,2.35651386042489,0.5474930869536934,1.7535069359344906,-0.6890001296997079,97.3163773316524,26.284417185050586,0.6030069244903989,4,-0.755500078201294,-1.310499906539917,-1.5200001001358032,-1.2599999904632568,2.6449999809265137,3,0.30401065310307196,-1.5698925833824773,7.191999912261963,3.75496889506423,6.999000072479247,-1.9611268839670026,7.28000020980835,0.30401065310307196
2663,2009-04-14,7.5999999046325675,7.607999801635742,7.4000000953674325,7.539999961853027,187598.0,0.01604276540816696,4.473695438032891,0.3157890774207588,79.0574165428151,74.12925411974865,-0.8309390051673899,-1.340824238732119,-1.5642315978700072,-1.6076952041480945,13.151354393073467,0.20799970626830966,0.6813952465492124,1.1704998970031726,-0.11018489158676559,2.4511846855931108,0.5301575027082039,1.8108422912981412,-0.7799997329711896,99.0208203350933,25.703845803838846,0.6403423942949691,4,-0.7960000038146964,-1.375999927520751,-1.6399999856948844,-1.379999876022338,2.245999813079835,1,0.17118422823434432,3.115786065818566,7.480000019073486,-1.5698925833824773,7.191999912261963,3.75496889506423,6.999000072479247,0.17118422823434432
2664,2009-04-15,7.6500000953674325,7.939000129699707,7.318999767303468,7.414000034332275,429978.0,0.0065789725476690375,-1.9107957572745629,3.933338101709536,78.4052034970012,75.04808255467766,-0.6985553305364682,-1.3049372714192895,-1.575623186558091,-1.646103117861574,14.740920376098227,0.6200003623962393,0.6955374940839949,1.1235000848770147,-0.22006073808009052,2.46706090783412,0.4517196733984621,1.7952804963555673,-0.6723999977111816,74.82578625155823,2.0666924728158307,0.6717804114785527,4,-0.555500030517579,-1.2604999542236337,-1.870000123977662,-1.430000066757203,2.1100001335144034,2,0.2444444887691759,4.473695438032891,7.5999999046325675,3.115786065818566,7.480000019073486,-1.5698925833824773,7.191999912261963,0.2444444887691759
2665,2009-04-16,7.880000114440918,7.960000038146973,7.539000034332275,7.6500000953674325,276661.0,0.030065361595585482,1.158975117650439,0.9745760999579662,77.79732441000213,75.6753521308093,-0.752117646047239,-1.4402351536133775,-1.7654802309519866,-1.863215409079059,16.60767631653306,0.42100000381469727,0.7209916156586358,1.246500086784363,-0.17208997195409736,2.665090145522824,0.5372050574151324,1.9557951161535936,-0.7101200103759755,92.98246201092292,20.12069195495721,0.7092950293692306,4,-0.625,-1.375,-2.1400002241134644,-1.6600000858306885,1.7220001220703125,3,0.21522843585675,-1.9107957572745629,7.6500000953674325,4.473695438032891,7.5999999046325675,3.115786065818566,7.480000019073486,0.21522843585675
2666,2009-04-17,8.0,8.199999809265138,7.940000057220459,8.0,370710.0,0.01522841165181843,-3.333333333333363,0.0,82.54249110615923,76.53461058382925,-0.7030625411695457,-1.4577684063270917,-1.8475316693957113,-1.9663055002303826,18.61779499729897,0.3199996948242205,0.8152479636050245,1.2539999723434452,-0.22515442411105546,2.733154368797946,0.5144227741161949,1.9935771705706955,-0.6810002326965323,81.99821025050042,7.621923607036223,0.7395771982272501,4,-0.504500150680542,-1.2745001316070548,-2.3602501153945923,-1.7799999713897705,1.3590002059936523,4,0.23749995231628418,1.158975117650439,7.880000114440918,-1.9107957572745629,7.6500000953674325,4.473695438032891,7.5999999046325675,0.23749995231628418
2667,2009-04-20,7.789999961853027,8.097000122070312,7.679999828338622,8.0,335750.0,-0.026250004768371582,1.0643564473296,-100.0,76.29804282949308,76.6683551431635,-0.39508715745076195,-1.1649422378772485,-1.6193909288755926,-1.745554626412293,20.33022641803113,0.41700029373169034,0.876821454199125,0.9534999370574955,-0.5496118576730389,2.45661173178803,0.2019440396922283,1.7050558344227627,-0.29480018615722514,53.46199456481424,-21.157514795664447,0.751555897365267,4,-0.29450011253356934,-1.0645000934600821,-2.189500093460083,-1.5699999332427979,1.9040002822875959,0,0.3247753203286763,-3.333333333333363,8.0,1.158975117650439,7.880000114440918,-1.9107957572745629,7.6500000953674325,0.3247753203286763
2668,2009-04-21,8.501999855041504,8.699999809265138,7.551000118255615,7.6599998474121085,476462.0,0.091399216517982,-1.1679250375621946,-4.009523117515365,85.83380945967305,77.65843582361319,-0.981062282325345,-1.743276051263278,-2.316208252639864,-2.44447035069736,22.605891232731665,1.1489996910095233,0.9414451377201054,1.5238998413085936,-0.04849661919564774,3.096296301812835,0.7377016110564725,2.3100980715607147,-0.3020000457763654,85.66256711025284,5.363743221633769,0.7861982302521208,4,-0.7565000057220459,-1.3964998722076407,-2.8994998931884766,-2.2819998264312744,1.1120004653930664,1,0.19089628000829606,1.0643564473296,7.789999961853027,-3.333333333333363,8.0,1.158975117650439,7.880000114440918,0.19089628000829606
2669,2009-04-22,8.439999580383299,9.133000373840332,8.211000442504883,8.699999809265138,595610.0,-0.007292434217278876,-1.5682502829151148,-0.308788867608037,83.22207616835931,79.13358816032229,-0.8238483577633575,-1.5570422652041938,-2.237820923270063,-2.3747230929734506,25.157895941735408,0.9219999313354492,0.9646181931246343,1.3323495864868145,-0.274914515274288,2.939613688247917,0.5287175356062628,2.135981637367366,-0.8889994621276838,56.524426232499536,-25.80532102661637,0.8036320508805515,4,-0.4634993076324445,-1.1029994487762433,-2.783749580383299,-2.2199995517730695,1.5590000152587908,2,0.16658770227868303,-1.1679250375621946,8.501999855041504,1.0643564473296,7.789999961853027,-3.333333333333363,8.0,0.16658770227868303
2670,2009-04-23,8.291999816894531,8.598999977111816,8.25,8.49899959564209,315797.0,-0.017535517872863005,-1.3986301145394662,0.796152294318296,78.39087177403681,80.1118744463123,-0.5287523180471378,-1.2940884542524511,-2.0783621853078076,-2.2156068465990444,27.62940593521438,0.3489999771118164,0.9783972186454726,1.0692498207092287,-0.5307006563578227,2.66920029777628,0.26927458217570255,1.8692250592427548,-0.740999698638916,46.83941712544402,-32.800469504964546,0.7999752385335259,4,-0.1809995174407959,-0.9549996852874756,-2.5944998264312744,-2.0719997882843018,2.0480003356933594,3,0.1770381626150459,-1.5682502829151148,8.439999580383299,-1.1679250375621946,8.501999855041504,1.0643564473296,7.789999961853027,0.1770381626150459
2671,2009-04-24,8.133999824523926,8.39900016784668,8.020000457763674,8.352999687194824,244843.0,-0.019054509872116543,1.4372907135059436,1.0579714818824721,70.90107842404032,79.16092380128669,-0.24929328384717486,-1.045234677141206,-1.9050224839025782,-2.0498510258336315,29.12622263928889,0.37899971008300604,0.9619104219052197,0.8195498466491697,-0.7678995194008706,2.406999212699211,0.025825163624148217,1.6132745296741904,-0.551359701156616,36.8520614462752,-39.157611057682715,0.7937246830250206,4,0.09200024604797363,-0.7724995613098145,-2.4214998483657837,-1.9139997959136963,2.1760005950927734,4,0.18047706462462654,-1.3986301145394662,8.291999816894531,-1.5682502829151148,8.439999580383299,-1.1679250375621946,8.501999855041504,0.18047706462462654
2672,2009-04-27,8.199999809265138,8.350000381469728,7.980000019073486,8.0,333146.0,0.008114087308217499,-2.08333929380351,-0.9132417108666765,70.15287947983335,78.17153079428871,-0.22620905990014695,-1.0021026941958517,-1.9451538598072702,-2.1039602122761263,30.66374370953865,0.370000362396242,0.9913738922254041,0.7836498498916642,-0.7531523267041571,2.3204520264874855,0.015248761593753102,1.5520509381895753,-0.586352480888368,41.023994068170936,-32.43126952888986,0.7684010882979107,4,0.02600026130676092,-0.8384995460510272,-2.4804998636245745,-1.979999780654909,2.135000228881834,0,0.1413415150838131,1.4372907135059436,8.133999824523926,-1.3986301145394662,8.291999816894531,-1.5682502829151148,8.439999580383299,0.1413415150838131
2673,2009-04-28,8.100000381469728,8.25,7.927000045776367,8.25,493107.0,-0.012195052453833122,3.30667700876111,-0.7499988079059521,64.97444009501218,76.67922374962326,-0.05344629758899622,-0.7956160316930418,-1.8251692551698984,-1.989017983260787,32.229596955575275,0.3229999542236328,1.0130780325955868,0.590150403976442,-0.8682893584853382,2.0485901664382222,-0.13906947725444851,1.3193702852073326,-0.4559659921836863,14.344965889941733,-55.22117830393694,0.7292198812308903,4,0.23599982261657537,-0.738500118255617,-2.3675004243850726,-1.8800003528594988,2.439999580383299,1,0.1967900972347445,-2.08333929380351,8.199999809265138,1.4372907135059436,8.133999824523926,-1.3986301145394662,8.291999816894531,0.1967900972347445
2674,2009-04-29,8.439000129699707,8.699999809265138,8.350000381469728,8.510000228881836,247960.0,0.0418518187981205,-1.8112449491564775,0.4733351983011894,75.75108273280995,76.45186356326857,-0.30034056695206424,-0.9949525939647224,-2.159175318397155,-2.312389006824815,34.65507407374808,0.5999994277954102,0.9892233138366491,0.8081001520156859,-0.5255227760813241,2.141723080112695,0.1412886879671813,1.4749116160641904,-0.7651864207225794,66.23547743566382,-4.3570306173887445,0.6668114640485047,4,-0.0969998836517334,-1.002500057220459,-2.654000163078308,-2.4140002727508545,2.3610000610351562,2,0.1392345269197992,3.30667700876111,8.100000381469728,-2.08333929380351,8.199999809265138,1.4372907135059436,8.133999824523926,0.1392345269197992
2675,2009-04-30,8.800000190734863,8.829999923706055,8.460000038146973,8.510000228881836,559182.0,0.042777586857082106,1.114288516925022,-4.084500799204824,77.125517438425,75.849977600187,-0.577885416829858,-1.2175418426940245,-2.5073377075878867,-2.6489559510108016,36.9288583915613,0.39099979400634766,0.9726410953118378,1.0416002035140988,-0.22188691380878822,2.3050873208369866,0.4098566448526544,1.6733437621755423,-1.0970027484604712,96.67776998597476,24.6508913294022,0.6317435586614438,4,-0.45799994468688965,-1.3334999084472656,-2.964750289916992,-2.7750003337860107,2.5850000381469727,3,0.13624992942268355,-1.8112449491564775,8.439000129699707,3.30667700876111,8.100000381469728,-2.08333929380351,8.199999809265138,0.13624992942268355
2676,2009-05-04,9.152000427246094,9.380999565124512,8.899999618530273,8.899999618530273,653187.0,0.04000002600929897,-2.8174476426911697,0.8689684202218444,77.60899502769608,75.99563895554289,-0.8373453277090235,-1.4300555945152968,-2.8383412380953956,-2.9684799809697173,38.979419909704205,0.5809993743896484,0.9714972317862207,1.258500409126282,0.006296512152674794,2.510704306099889,0.6323984606394788,1.884602357613086,-1.4204029263403832,84.25039796566902,14.785384448967463,0.6261019484868037,5,-0.6860005855560303,-1.4865007400512695,-3.3017505407333374,-3.127000570297241,2.047999382019043,0,0.12980765623710466,1.114288516925022,8.800000190734863,-1.8112449491564775,8.439000129699707,3.30667700876111,8.100000381469728,0.12980765623710466
2677,2009-05-05,10.800000190734863,11.229999542236328,9.989999771118164,9.989999771118164,1143958.0,0.18006989582108934,-2.061726243808479,3.214277064206296,85.1185337192268,75.91616387327109,-2.2500968494740032,-2.9206389196976748,-4.453111739049751,-4.570737692973749,40.68030751236556,2.0779991149902344,1.0058022532867197,2.7115001678466797,0.9856429152395023,4.437357420453857,1.848571541543091,3.5744287941502684,-3.002426607260401,86.98154958962836,20.377118669147677,0.8629286263035888,5,-1.2215003967285156,-2.210000514984131,-4.837250113487244,-4.775000333786011,0.8400001525878924,1,-0.045370348376338576,-2.8174476426911697,9.152000427246094,1.114288516925022,8.800000190734863,-1.8112449491564775,8.439000129699707,-0.045370348376338576
2678,2009-05-06,10.164999961853027,10.600000381469727,9.91800022125244,10.390000343322754,705584.0,-0.05879631645067862,1.1147276781225843,-0.2777781048264137,74.46022369703834,74.94262470979098,-1.5135593200837043,-2.1497356775924317,-3.7770365810602,-3.896416952318143,41.9646701501401,0.8819999694824237,1.0086449510392317,1.9202499389648438,0.03554759829947152,3.804952279630216,0.9778987686321585,2.86260110929753,-2.1614808208528533,63.02083712761157,-2.4385721754001963,0.9423511703326859,5,-0.5865001678466797,-1.575000286102295,-4.19474995136261,-4.140000104904175,1.3450002670288086,2,0.016724060691777343,-2.061726243808479,10.800000190734863,-2.8174476426911697,9.152000427246094,1.114288516925022,8.800000190734863,0.016724060691777343
2679,2009-05-07,9.84000015258789,10.399999618530273,9.640000343322754,10.210000038146973,322509.0,-0.03197243585684095,1.0266673109274684,1.6444411477980756,68.71658109520662,73.86770352325428,-1.082971007082616,-1.7108285543016244,-3.4077985369104216,-3.538696790045803,42.70047934718741,0.7599992752075195,1.0453453529853265,1.4672501325607303,-0.48797981086567077,3.4224800759871323,0.4896351608475289,2.444865104273931,-1.6428921875135476,49.81950763542092,-11.65616879011705,0.9776149717132009,5,-0.26150035858154297,-1.2500004768371582,-3.8845001459121704,-3.815000295639038,2.090000152587889,3,0.07113819089535678,1.1147276781225843,10.164999961853027,-2.061726243808479,10.800000190734863,-2.8174476426911697,9.152000427246094,0.07113819089535678
2680,2009-05-08,9.899999618530273,10.170000076293944,9.821000099182127,9.942999839782717,350242.0,0.006097506606908221,-2.472649373941285,0.11621685014163836,68.35394223562247,73.58468839120786,-0.9955848826247333,-1.6256993887118654,-3.412601461099272,-3.572959057218638,44.33240547126719,0.3489999771118164,0.9789478702998906,1.3821996212005612,-0.5743495496272946,3.338748792028418,0.4039250357866333,2.360474206614489,-1.5209181588262108,42.91845634095209,-15.301914491810564,0.9782745854139282,5,-0.3214998245239258,-1.2849998474121094,-3.9322495460510254,-3.874999761581421,1.6000003814697266,4,0.09090915221047258,1.0266673109274684,9.84000015258789,1.1147276781225843,10.164999961853027,-2.061726243808479,10.800000190734863,0.09090915221047258
2681,2009-05-11,9.496999740600586,10.09000015258789,9.4399995803833,10.09000015258789,400434.0,-0.04070705994527257,1.1922432398529446,13.790636297100718,65.896817348671,73.11179259885648,-0.4234402983693055,-1.0974262296940225,-2.9476337771735466,-3.1432703568534865,45.515143648915185,0.6500005722045898,0.9277258520502594,0.8639497518539425,-1.034461616471706,2.76236112017959,-0.08525593230888084,1.8131554360167659,-0.9468631959445872,3.1843665604483014,-53.339562327192205,0.9492056841628238,5,0.08150005340576172,-0.7569999694824219,-3.651499629020691,-3.4719998836517334,1.6030006408691406,0,0.19879967777716856,-2.472649373941285,9.899999618530273,1.0266673109274684,9.84000015258789,1.1147276781225843,10.164999961853027,0.19879967777716856
2682,2009-05-12,9.753999710083008,10.260000228881836,9.5,9.522000312805176,310791.0,0.027061174739609895,-4.507247578669486,-0.39122974046567577,62.73911488363093,72.86342313092524,-0.4881588323549728,-1.2388450673524414,-3.1290529407511016,-3.3735724999101517,46.53674797496651,0.76300048828125,0.9195317332695261,1.007249736785889,-0.8726879722358287,2.887187445807607,0.06728088227503015,1.947218591296748,-1.0430713855721887,27.068958004651627,-24.704632974419383,0.9399688545108589,5,0.03600025177001953,-0.8639998435974121,-3.908499598503113,-3.7289998531341553,1.0960006713867188,1,0.1482468876523908,1.1922432398529446,9.496999740600586,-2.472649373941285,9.899999618530273,1.0266673109274684,9.84000015258789,0.1482468876523908
2683,2009-05-13,8.901000022888184,9.859999656677246,8.88700008392334,9.859999656677246,391617.0,-0.08745127255981489,1.0291969641521743,-4.133629850083652,54.04032079575751,70.45111624903052,0.5480442031536263,-0.2986944635993787,-2.2023784726099933,-2.501182709189547,46.978802057356816,0.9729995727539062,0.9469332245889177,0.08920004367828405,-1.7120518481131413,1.8904519354697094,-0.8114259022174295,0.9898259895739967,-0.0389274253138332,0.9253101963762886,-48.1716666176093,0.9006259458957128,5,0.9439997673034668,0.10949969291687012,-2.788500189781189,-2.876000165939331,1.699000358581543,2,0.3077182691148703,-4.507247578669486,9.753999710083008,1.1922432398529446,9.496999740600586,-2.472649373941285,9.899999618530273,0.3077182691148703
2684,2009-05-14,9.520000457763672,9.579999923706056,8.779999732971191,8.779999732971191,290650.0,0.06954279668394348,-1.162160559935155,-0.7716381724450667,59.94171714532604,68.54180510535286,0.11008613118194788,-0.8120502549388036,-2.733511823974373,-3.0970126970386262,46.92639557024101,0.8000001907348651,0.9973903569215494,0.6147004604339603,-1.1257373957843715,2.355138316652292,-0.2555184676752056,1.4849193885431262,1.7099990844726562,50.00003221871611,0.5919814416244336,0.8702189281091659,5,0.4849991798400879,-0.5095007419586182,-3.2525004148483276,-3.4950006008148193,1.2199993133544922,3,0.20903357935191025,1.0291969641521743,8.901000022888184,-4.507247578669486,9.753999710083008,1.1922432398529446,9.496999740600586,0.20903357935191025
2685,2009-05-15,9.576000213623047,9.789999961853027,9.177000045776367,9.649999618530273,348542.0,0.0058823270133046,2.4632754663304564,-0.09999909787653023,61.87027294027727,66.79305820675077,0.19639044895554392,-0.7741671217473218,-2.6995045319384063,-3.1271255703365277,46.918941923024285,0.6129999160766602,1.0891349295584263,0.5859002113342289,-1.1088667676748454,2.280667190343303,-0.26148327817030825,1.433283700838766,1.6049993324279779,53.783798238667224,2.672350536407947,0.847383489504537,5,0.4289994239807129,-0.5655004978179932,-3.1365002393722534,-3.4215002059936523,0.39400005340575994,4,0.24582289463651796,-1.162160559935155,9.520000457763672,1.0291969641521743,8.901000022888184,-4.507247578669486,9.753999710083008,0.24582289463651796
2686,2009-05-18,9.899999618530273,10.06999969482422,9.470999717712402,9.470999717712402,293467.0,0.03383452356718797,-1.7925413314541507,-5.797342578034384,63.423881717837304,64.38254131770749,-0.011563030340932201,-0.9997844069352535,-2.93110002624515,-3.423410585874084,46.70364506262473,0.5989999771118182,1.1366911024654005,0.8148996353149407,-0.8590642174669103,2.4888634880967917,-0.022082291075985694,1.651881561705867,1.2329799312591554,75.67564258618346,22.326188328202832,0.8369819263909257,5,-0.20999956130981445,-0.8749997615814209,-3.4529995918273926,-3.745499610900879,0.13500022888183594,0,0.16161620637590057,2.4632754663304564,9.576000213623047,-1.162160559935155,9.520000457763672,1.0291969641521743,8.901000022888184,0.16161620637590057
2687,2009-05-19,10.31999969482422,10.5,9.98799991607666,10.0,267279.0,0.04242425176540543,-1.976745862327077,0.7459202070074001,66.6867093153586,63.51881749752086,-0.5663715657420099,-1.286483559555423,-3.255134374927735,-3.8099388793322246,47.43008731032779,0.6000003814697266,1.1666620887501882,1.1083997249603286,-0.5355931330696038,2.752392582990261,0.2864032959453624,1.9303961539752947,0.765920258628844,89.53486760285692,29.960636201993225,0.8219964290149664,5,-0.6799998283386248,-1.1604998111724871,-3.8729996681213397,-4.165499687194826,0.3299999237060529,1,0.07558146411929645,-1.7925413314541507,9.899999618530273,2.4632754663304564,9.576000213623047,-1.162160559935155,9.520000457763672,0.07558146411929645
2688,2009-05-20,10.125,10.630000114440918,10.104999542236328,10.31999969482422,192969.0,-0.018895319824671963,-3.468078371534316,-0.6093746274706171,62.95329031637875,62.87845185542887,-0.4220227638147467,-1.0157357074887798,-2.9554296512680267,-3.584337226781942,47.485809835847135,0.5250005722045898,1.1688924114697734,0.832250022888184,-0.8244394646154394,2.4889395103918073,0.003905279136372286,1.6605947666399956,0.9148015490434265,72.70270214540592,13.393942930751194,0.8283447437518116,5,-0.4200000762939453,-0.8505003452301025,-3.677999973297119,-3.9704999923706055,0.6999998092651367,2,0.07160497594762738,-1.976745862327077,10.31999969482422,-1.7925413314541507,9.899999618530273,2.4632754663304564,9.576000213623047,0.07160497594762738
2689,2009-05-21,9.845999717712402,10.199999809265137,9.845999717712402,10.010000228881836,137005.0,-0.027555583435812103,-3.31706083143859,0.8410295786220041,58.13880906148098,61.743437058302035,-0.15877928307854283,-0.6598304696955903,-2.5769662394013784,-3.276685368019871,46.91334075079205,0.3540000915527344,0.9412897227143358,0.48294973373413086,-1.1403675645989004,2.1062670320671613,-0.3287089154323848,1.2946083829006465,1.1486057950095798,46.04264558300478,-8.18644016288281,0.8116586491665153,5,-0.14099979400634766,-0.5715000629425049,-3.3319997787475586,-3.6369998455047607,0.7790002822875977,3,0.07657939116135859,-3.468078371534316,10.125,-1.976745862327077,10.31999969482422,-1.7925413314541507,9.899999618530273,0.07657939116135859
2690,2009-05-22,9.760000228881836,9.951000213623047,9.65999984741211,9.789999961853027,207065.0,-0.00873445981070442,-1.530432511101989,0.18292463088848443,54.93506497527722,60.525464572369394,-0.10585938199805689,-0.48297551608212785,-2.4043467797930997,-3.1630418695653404,46.176347047115016,0.2910003662109375,0.7892049989025409,0.3235502243041992,-1.2269794148231394,1.8740798634315379,-0.451714595259471,1.0988150438678694,1.1903131682451296,24.93532461120711,-24.443042552561433,0.7752648195636694,5,-0.05500030517578125,-0.3755004405975342,-3.0180001258850098,-3.385500192642212,1.0149993896484375,4,0.1004097868088476,-3.31706083143859,9.845999717712402,-3.468078371534316,10.125,-1.976745862327077,10.31999969482422,0.1004097868088476
2691,2009-05-25,9.60200023651123,9.954999923706056,9.60200023651123,9.699999809265137,109019.0,-0.016188523428826485,-6.2041066562865295,3.2666815017325237,37.17344299843492,57.68483436290317,0.0766632240020435,-0.22067160079830117,-2.15590832736272,-2.9797923708642458,46.02882365375211,0.352999687194826,0.6848399125908138,0.09215021133422852,-1.3326640455095689,1.5169644681780259,-0.6202569170876693,0.8045573397561263,1.3049068873326188,0.0,-42.77853623146523,0.7124071284218987,5,0.10299968719482422,-0.2115004062652588,-2.7220001220703125,-3.2170002460479736,0.8079996109008789,0,0.03832535111989177,-1.530432511101989,9.760000228881836,-3.31706083143859,9.845999717712402,-3.468078371534316,10.125,0.03832535111989177
2692,2009-05-26,9.359000205993652,9.73799991607666,9.029999732971193,9.699999809265137,233209.0,-0.02530723021580228,2.395685822492993,3.4796029583495525,40.57970852952625,56.18921077776637,0.2880295907470778,0.11974946412751031,-1.8247183888525669,-2.7134978822317635,45.60233996063185,0.708000183105467,0.5676542434723224,-0.2087998390197754,-1.4970330967264935,1.0794334186869428,-0.8529164678731345,0.4353167898335837,1.505368770032744,20.562524661415807,-18.843548352949497,0.6441166288533595,5,0.34599971771240234,0.031499624252319336,-2.248500347137451,-2.8540003299713126,1.3409996032714844,1,0.07222989919217393,-6.2041066562865295,9.60200023651123,-1.530432511101989,9.760000228881836,-3.31706083143859,9.845999717712402,0.07222989919217393
2693,2009-05-27,9.694000244140623,9.739999771118164,9.40999984741211,9.539999961853027,147337.0,0.03579442576915759,1.682933448084699,-0.4516142564687668,48.29757497956091,54.89541720379246,0.08643579712819616,-0.09455713838957713,-2.0722650825062967,-3.027809111107313,45.31060633657228,0.3809995651245117,0.49635184151409284,0.04650020599365057,-1.0409678585919178,1.133968270579219,-0.4972338262991336,0.5902342382864347,1.1286813470246688,56.752176741107384,17.892370130093298,0.5437340322927839,5,0.13599967956543146,-0.30350041389465154,-2.583500385284422,-3.1890003681182835,0.6560001373291033,2,0.0986176346516483,2.395685822492993,9.359000205993652,-6.2041066562865295,9.60200023651123,-1.530432511101989,9.760000228881836,0.0986176346516483
2694,2009-05-28,9.61400032043457,9.880000114440918,9.451000213623047,9.699999809265137,162444.0,-0.008252519258435953,-1.0825252943777155,-0.5584372155238142,46.680601355156575,53.20767591655683,0.20246298210230407,0.08219869601996521,-1.9074844975192278,-2.9345607507851534,44.52706436216785,0.4289999008178711,0.4294804437219071,-0.09224972724914515,-1.0200548553311535,0.8355554008328632,-0.5561522912901484,0.3716528367918581,1.167827633566839,63.135185626223475,23.76477235385945,0.4639025640410037,5,0.21599960327148438,-0.035500526428222656,-2.18850040435791,-2.8590004444122306,0.9159994125366229,3,0.1259620811803579,1.682933448084699,9.694000244140623,2.395685822492993,9.359000205993652,-6.2041066562865295,9.60200023651123,0.1259620811803579
2695,2009-05-29,9.99899959564209,10.0,9.600000381469727,9.670000076293944,292434.0,0.04004568986639234,1.4169137285747626,-3.8255985450835785,55.85081681464186,52.36622426064623,-0.12988228170648242,-0.2196294041264526,-2.2024485216774785,-3.314141343686967,43.61463573065332,0.39999961853027344,0.48735911599785453,0.2327995777130134,-0.5983619058070122,1.063961061233039,-0.1827811640469985,0.6483803194730253,0.7427917939387143,99.89686555850396,53.63795862519816,0.41558074176001275,5,-0.16899967193603516,-0.4204998016357422,-2.3422493934631348,-3.0274994373321533,0.30100059509277344,4,0.06260630359768626,-1.0825252943777155,9.61400032043457,1.682933448084699,9.694000244140623,2.395685822492993,9.359000205993652,0.06260630359768626
2696,2009-06-01,10.34000015258789,10.350000381469727,9.918999671936037,10.039999961853027,189392.0,0.034103467420322886,1.693748975547233,0.9118560152588064,56.69868112077479,51.25644335013692,-0.44913660309494396,-0.49230534420804517,-2.447917426063075,-3.641458119320955,42.2695413258905,0.43100070953368963,0.4651413019364554,0.514400148391724,-0.30160784892242276,1.3304081457058707,0.1063961497346515,0.9224041470487965,0.36255540386072127,99.24240727508649,48.46768048546472,0.408003998657073,6,-0.5100002288818359,-0.761500358581543,-2.615999937057495,-3.368499994277954,0.17500019073486328,0,0.04206958022466867,1.4169137285747626,9.99899959564209,-1.0825252943777155,9.61400032043457,1.682933448084699,9.694000244140623,0.04206958022466867
2697,2009-06-02,10.3100004196167,10.350000381469727,10.149999618530273,10.149999618530273,182630.0,-0.0029013280975322964,-1.4999970197826826,0.5333356645357358,69.83949475384934,52.02157717652254,-0.4701452235874548,-0.5279664951769849,-2.328179706789097,-3.5923972721743107,39.68856336006079,0.20000076293945312,0.42674319771285596,0.5089004039764404,-0.2072385189812369,1.2250393269341178,0.15083094249760265,0.8669698654552782,0.35410402036236377,95.744687326893,37.06716040335338,0.35806946147883867,6,-0.6200003623962402,-0.7315006256103516,-2.516250252723694,-3.3385002613067627,-0.21000003814697266,1,0.009699265152806724,1.693748975547233,10.34000015258789,1.4169137285747626,9.99899959564209,-1.0825252943777155,9.61400032043457,0.009699265152806724
2698,2009-06-03,10.335000038146973,10.529999732971193,10.229999542236328,10.43000030517578,357345.0,0.0024247931632190856,1.033905647385134,-0.5937486961549125,63.78086180355843,52.648471925642255,-0.5165437746207342,-0.5687365390800281,-2.2513068846881836,-3.5968791896196484,37.21883013679125,0.30000019073486506,0.34847593651121933,0.5254000186920162,-0.21262609802076327,1.2634261354047958,0.1563869603356256,0.8944130770484069,0.2914223076919331,81.92773107609675,21.237460052722916,0.36901305835639003,6,-0.5550003051757795,-0.756500244140625,-2.5412498712539673,-3.363499879837036,-0.3450002670288086,2,0.03531686209684892,-1.4999970197826826,10.3100004196167,1.693748975547233,10.34000015258789,1.4169137285747626,9.99899959564209,0.03531686209684892
2699,2009-06-04,10.539999961853027,10.595000267028807,10.25,10.25,368925.0,0.019835502946240036,-1.3793124993833878,-3.0526225969985012,65.51835732105161,53.82439329739496,-0.6847565373390996,-0.7574396824326932,-2.35572244637563,-3.7751709002691554,35.29853351587098,0.3450002670288068,0.20698296244630043,0.6953999519348137,-0.11184383549384513,1.5026437393634726,0.2917780582204834,1.099021845649144,-1.760000228881836,94.47233050234219,31.549023528805378,0.4036218937143296,6,-0.7274999618530273,-0.75,-2.69124972820282,-3.568499803543091,-0.7399997711181641,3,-0.018026525718307207,1.033905647385134,10.335000038146973,-1.4999970197826826,10.3100004196167,1.693748975547233,10.34000015258789,-0.018026525718307207
2700,2009-06-05,10.800000190734863,10.949999809265137,10.550000190734863,10.600000381469727,302879.0,0.02466795349362849,-1.666662428116844,0.689654605425421,64.79291434139233,56.89322344661246,-0.8735855062858899,-0.9977101116439098,-2.5145887964454836,-4.002735998800821,33.425205845747996,0.4099998474121094,0.11432574911195381,0.9104001522064209,-0.00318415565921093,1.8239844600720527,0.4536079982736059,1.367192306139236,-1.9837004470825192,85.45105736660122,23.14360208799475,0.45679215393281586,6,-0.8100004196166992,-0.9550004005432129,-2.9107500314712524,-3.8285000324249268,-0.6500005722045898,4,-0.0250000419440084,-1.3793124993833878,10.539999961853027,1.033905647385134,10.335000038146973,-1.4999970197826826,10.3100004196167,-0.0250000419440084
2701,2009-06-08,11.385000228881836,11.6899995803833,10.954999923706056,11.25,512117.0,0.05416666924217606,-1.0275841929551837,0.6750017881410486,66.60431749664413,59.78484666518111,-1.3176323585970469,-1.511509476943317,-2.9995658117967245,-4.547530179296421,32.59624715715431,0.8899993896484375,0.09637975894831463,1.4010001659393314,0.289492720200073,2.51250761167859,0.8452464430697031,1.9567538888089597,-2.48335248260498,80.19484681451095,20.450294806705294,0.5557537228696291,6,-0.8350005149841309,-1.1500005722045898,-3.4807499647140503,-4.413500070571899,-0.8350000381469727,0,-0.09530083586599403,-1.666662428116844,10.800000190734863,-1.3793124993833878,10.539999961853027,1.033905647385134,10.335000038146973,-0.09530083586599403
2702,2009-06-09,11.199999809265137,11.56999969482422,11.09000015258789,11.5,231417.0,-0.016249487562361553,1.1818181818181723,-2.222219867474816,66.812636231217,61.842075693142895,-0.9432120035736915,-1.2781556062828887,-2.7101809988897987,-4.322688123570804,31.588245438533274,0.4799995422363299,0.11184211547140954,1.143699741363525,-0.08658402697998646,2.3739835097070365,0.5285578571917693,1.7588416255352808,-2.1310509529418944,66.43837271812197,7.988714416610165,0.6151418841717559,6,-0.6294999122619629,-0.9650001525878906,-3.134250044822693,-4.10450005531311,-0.06999969482421875,1,-0.06116066764355843,-1.0275841929551837,11.385000228881836,-1.666662428116844,10.800000190734863,-1.3793124993833878,10.539999961853027,-0.06116066764355843
2703,2009-06-10,11.640000343322756,11.699999809265135,11.109999656677246,11.109999656677246,593854.0,0.03928576263846284,-1.2264127856970564,-1.7666678322678737,76.71233966030113,65.17893550482563,-1.2048455031680128,-1.5836294151463335,-3.0407242884137826,-4.719740250569867,31.856676212308642,0.5900001525878888,0.27094466444449417,1.4467502593994155,0.14996285677063526,2.7435376620281957,0.7983565580850254,2.0951439607138056,-2.4137884435559105,95.8621052527733,34.36240413927853,0.6483937013143903,6,-0.990000247955324,-1.4000005722045916,-2.5557506084442156,-3.620000600814821,-0.14500045776367365,2,-0.13230239831878055,1.1818181818181723,11.199999809265137,-1.0275841929551837,11.385000228881836,-1.666662428116844,10.800000190734863,-0.13230239831878055
2704,2009-06-11,11.510000228881836,11.645000457763672,11.300000190734865,11.550000190734865,232121.0,-0.011168394382006563,1.9999958535988533,-0.07547152836008127,75.72016137894224,67.38664045641455,-0.8689988964498934,-1.36698547139998,-2.7936863350290846,-4.547079720700001,32.34762758435865,0.3450002670288068,0.4357585971316347,1.2172501564025886,-0.16462000101765284,2.59912031382283,0.5263150776924679,1.9081852351127093,-2.085885296355128,83.47829187751182,16.63659021473231,0.6909350787101203,6,-0.70050048828125,-1.2700004577636719,-2.425750494003296,-3.4900004863739014,-0.015000343322753906,3,-0.13205911620658028,-1.2264127856970564,11.640000343322756,1.1818181818181723,11.199999809265137,-1.0275841929551837,11.385000228881836,-0.13205911620658028
2705,2009-06-12,11.93000030517578,12.1899995803833,11.649999618530273,11.649999618530273,378419.0,0.03649001459096812,-2.8571331257961456,-7.000023841880292,81.76855545690857,70.17218204931831,-1.102187799626554,-1.6881392300417346,-3.0968342617309244,-4.916578223465814,32.82302657697781,0.6799993515014648,0.5597563822480467,1.519550228118895,0.0005320882047445963,3.0385683680330455,0.7600411581618207,2.2790592980759694,-2.323814582509998,78.94742125620932,3.4998874722586777,0.7595090699570752,6,-0.7600007057189924,-1.4450006484985334,-2.8457505702972394,-3.910000562667845,-0.2750005722045863,4,-0.1785414970623953,1.9999958535988533,11.510000228881836,-1.2264127856970564,11.640000343322756,1.1818181818181723,11.199999809265137,-0.1785414970623953
2706,2009-06-15,11.5,12.095000267028807,11.5,12.095000267028807,183318.0,-0.036043612252819934,1.000000000000006,-2.124995742535821,77.79796620511748,71.05645665501476,-0.5479612981203292,-1.1933063387373402,-2.559016787957585,-4.434998374842953,32.91280488655462,0.5950002670288068,0.7025464615996686,1.0095499038696296,-0.5638330302489756,2.582932837988235,0.22285843681032702,1.7962413709289322,-1.6354328915624663,37.27273278985429,-43.25363286798931,0.7866914670593026,6,-0.29000043869018555,-1.015000343322754,-2.403250217437744,-3.4800002574920654,0.0,0,-0.11739133751910669,-2.8571331257961456,11.93000030517578,1.9999958535988533,11.510000228881836,-1.2264127856970564,11.640000343322756,-0.11739133751910669
2707,2009-06-16,11.100000381469727,11.449999809265135,10.84000015258789,11.359999656677244,196877.0,-0.034782575524371584,1.7727283564491347,0.4369733756689725,67.95199190302336,71.5199155549553,-0.0269494478008383,-0.7714262707811574,-2.0681321486072353,-3.984039978304094,32.08230089966214,0.6599998474121094,0.7702175912273397,0.5705502510070808,-1.0235747510273132,2.164675253041475,-0.22651225001011532,1.367612752024277,-1.0028900258376154,19.259284376618158,-61.61924893036888,0.7970625010171967,6,0.11999940872192383,-0.6150007247924805,-1.9407505989074707,-3.080000638961792,0.5899991989135742,1,-0.049549565030018394,1.000000000000006,11.5,-2.8571331257961456,11.93000030517578,1.9999958535988533,11.510000228881836,-0.049549565030018394
2708,2009-06-17,10.850000381469727,11.28499984741211,10.574999809265137,11.0,196935.0,-0.022522521748499114,-1.0285693265976752,0.5769232179995565,65.12481555529934,71.47618869209394,0.33948645361472707,-0.48941891248617253,-1.7327916020312788,-3.6823729755829087,30.906887456238053,0.7100000381469727,0.8084492545542385,0.2843002319335941,-1.3040623978645076,1.8726628617316958,-0.5098810829654568,1.078481546832645,-0.5436011033624961,17.02790162095131,-63.36472767148929,0.7941813148990509,6,0.5199995040893555,-0.36500072479248047,-1.510000467300415,-2.830000638961792,0.7399997711181641,2,0.02580642609463779,1.7727283564491347,11.100000381469727,1.000000000000006,11.5,-2.8571331257961456,11.93000030517578,0.02580642609463779
2709,2009-06-18,10.600000381469727,10.800000190734863,10.529999732971193,10.800000190734863,295000.0,-0.02304147384427424,1.7000071525641764,1.3333354526149817,57.60567714839153,70.67760678176052,0.6692738609215141,-0.18976406868598872,-1.4063336491552185,-3.381443577538535,30.18595848636565,0.3200006484985334,0.7964890513250289,-0.0033998012542717504,-1.5552094207533624,1.548409818244819,-0.779304611003818,0.7725050084952745,-0.10524107313488962,4.2169069236760715,-70.6637427570412,0.7759048097495455,6,0.7599992752075195,-0.11500072479248047,-1.1722506284713745,-2.580000638961792,0.7749996185302734,3,0.08443391244154475,-1.0285693265976752,10.850000381469727,1.7727283564491347,11.100000381469727,1.000000000000006,11.5,0.08443391244154475
2710,2009-06-19,10.739999771118164,10.774999618530273,10.345000267028807,10.699999809265137,160984.0,0.013207489114168025,6.818194428790683,-0.2,55.33332824707032,69.42527464291899,0.5809628060038925,-0.2662296568807285,-1.4576130231724935,-3.468703416401997,29.678600291543194,0.4299993515014666,0.8273781245910676,0.08759961128234828,-1.4131267540646721,1.5883259766293687,-0.6627635713911619,0.8379627939558585,1.4499998092651367,22.571400233677558,-47.19410747238741,0.7503631826735105,6,0.5275001525878906,-0.13000011444091797,-1.2322500944137573,-2.7200000286102295,0.48000049591064275,4,0.0702979637365777,1.7000071525641764,10.600000381469727,-1.0285693265976752,10.850000381469727,1.7727283564491347,11.100000381469727,0.0702979637365777
2711,2009-06-22,9.970000267028807,10.760000228881836,9.930999755859377,10.75,165698.0,-0.07169455498127919,1.0725006884334787,-19.50001192094037,46.21380657105,67.13651579178932,1.2618314803346884,0.5615437056876527,-0.6122336640399322,-2.655047871059187,28.99222516130121,0.8290004730224592,0.8186029535856534,-0.7007998943328868,-2.1556221208382187,0.7540223321724451,-1.4282110075855527,0.026611218919779134,2.1830993270874046,2.56751216578214,-61.27167334018282,0.7274111132526664,6,1.090499401092531,0.6399993896484393,-0.4622505903244001,-1.9500005245208722,0.9149999618530291,0,0.16900696297017648,6.818194428790683,10.739999771118164,1.7000071525641764,10.600000381469727,-1.0285693265976752,10.850000381469727,0.16900696297017648
2712,2009-06-23,10.03499984741211,10.399999618530273,9.699999809265137,9.970000267028807,434677.0,0.006519516413480808,-1.3140470594540574,-0.08333282389175269,46.68873942142492,63.800560209691966,1.133385452632929,0.5794960739648971,-0.6088284439790606,-2.6765282640565946,29.234963672929794,0.6999998092651367,0.795991455803815,-0.6696002960205085,-2.0240460569396443,0.6848454648986273,-1.3468231764800773,0.007622584439060276,2.029215753173828,21.1356485857642,-38.74593669596149,0.6772228804595681,6,0.9099998474121094,0.5749998092651367,-0.6774998903274536,-2.0,1.630000114440918,1,0.1459890557911363,1.0725006884334787,9.970000267028807,6.818194428790683,10.739999771118164,1.7000071525641764,10.600000381469727,0.1459890557911363
2713,2009-06-24,10.649999618530273,10.78499984741211,10.199999809265137,10.199999809265137,165779.0,0.061285478870910515,-1.6000012715662941,6.9231186818666774,51.11335694353147,61.06647082797966,0.4058670840477472,0.04193989432593703,-1.1507352516213185,-3.2459068947557714,29.695238327909923,0.75,0.7309709447613653,-0.10240049362182546,-1.3714621517166368,1.1666611644729858,-0.7369313226692302,0.5321303354255793,1.272363034576415,86.36358907401724,29.58280891367101,0.6345308290474053,6,0.2950000762939453,-0.039999961853027344,-1.2502497434616089,-2.614999771118164,0.8500003814697266,2,0.09765258207554273,-1.3140470594540574,10.03499984741211,1.0725006884334787,9.970000267028807,6.818194428790683,10.739999771118164,0.09765258207554273
2714,2009-06-25,10.824999809265137,11.239999771118164,10.505000114440918,10.625,213413.0,0.01643194338057774,-2.3409107164918623,0.4444442089692048,50.257462624999114,57.56523829110083,0.13799253561434277,-0.039719958991835114,-1.2507138450103952,-3.3693343752931675,30.212659910404195,0.7349996566772461,0.6790218099753567,0.0120497226715095,-1.138323098301738,1.162422543644757,-0.5631366878151134,0.5872361331581324,0.9640210732110592,73.05194986150047,19.07581072098587,0.5751864104866237,6,0.07250022888183594,-0.21500015258789062,-1.3352500200271606,-2.7899999618530273,0.9999999999999982,3,0.07066977891934823,-1.6000012715662941,10.649999618530273,-1.3140470594540574,10.03499984741211,1.0725006884334787,9.970000267028807,0.07066977891934823
2715,2009-06-26,10.625,10.954999923706056,10.550000190734863,10.774999618530273,313077.0,-0.01847573328305807,-1.7000050862759677,-0.7499988079059676,41.498877565693675,53.53200622005376,0.14908913166870974,0.22090897471627535,-0.9838843933043862,-3.119359296634448,30.59824969526116,0.4049997329711932,0.5377355984066554,-0.2192501068115238,-1.308833777894323,0.8703335642712755,-0.7640419423529234,0.32554172872987586,1.038679618083533,60.06494893817032,9.016776746419353,0.5447918355413998,6,-0.05000019073486328,-0.015000343322753906,-1.135250210762024,-2.5900001525878906,1.7700004577636719,4,0.07058823529411762,-2.3409107164918623,10.824999809265137,-1.6000012715662941,10.649999618530273,-1.3140470594540574,10.03499984741211,0.07058823529411762
2716,2009-06-29,10.774999618530273,10.779999732971193,10.574999809265137,10.619999885559082,116486.0,0.014117611155790355,1.4848481345547755,-1.0333341810459926,45.208564449805,51.00495872525171,-0.128030722903409,0.11085285170309156,-1.0678020251076035,-3.220191547216645,30.558353260459235,0.20499992370605646,0.40229178030286583,-0.0910004615783695,-1.1552749734954837,0.9732740503387447,-0.6231377175369275,0.4411367943801885,0.7708592110241561,69.80518414894163,19.848517485009403,0.5321372559585574,6,-0.2824997901916504,-0.16499996185302734,-1.2302497625350952,-2.739999771118164,1.5550003051757812,0,0.04129936559192493,-1.7000050862759677,10.625,-2.3409107164918623,10.824999809265137,-1.6000012715662941,10.649999618530273,0.04129936559192493
2717,2009-06-30,10.40999984741211,10.774999618530273,10.3100004196167,10.649999618530273,179530.0,-0.03387468993413756,-1.1136393192478087,-1.5483882876286694,35.894482444399756,47.75714393515175,0.14393583713453673,0.5098697389296518,-0.6328291644170321,-2.8166372075281743,30.334005404782154,0.4649991989135742,0.17714777312029817,-0.4610002040863037,-1.5151680445005375,0.5931676363279301,-0.9880841242934206,0.06608371612081321,1.0251074409249625,20.192312100935425,-22.967960525031074,0.5270839202071165,6,0.059999942779541016,0.19999980926513672,-0.8622499704360962,-2.2699999809265137,2.1050004959106463,1,0.045629240003092875,1.4848481345547755,10.774999618530273,-1.7000050862759677,10.625,-2.3409107164918623,10.824999809265137,0.045629240003092875
2718,2009-07-01,10.699999809265137,10.829999923706056,10.520000457763672,10.520000457763672,185967.0,0.027857825754447063,-2.44445092003414,-0.7499980131766127,41.0398136029898,45.91649243010712,-0.18950813169972136,0.2620522565623169,-0.8709969146566401,-3.0717530272571203,29.89930211715165,0.4200000762939471,-0.012655931174860413,-0.18925023078918457,-1.2166450502757744,0.8381445886974053,-0.7029476405324786,0.32444717895410946,0.631001030327619,41.93544748378496,3.715055385669409,0.5136974097432949,7,-0.23000001907348633,0.09999990463256836,-1.1522499322891235,-2.4595000743865967,1.5900001525878906,2,0.09018693175604509,-1.1136393192478087,10.40999984741211,1.4848481345547755,10.774999618530273,-1.7000050862759677,10.625,0.09018693175604509
2719,2009-07-02,10.350000381469727,10.8100004196167,10.335000038146973,10.600000381469727,198113.0,-0.03271022747984964,-2.392851547332784,-1.3888938927536385,32.247179693795346,43.351364813076565,0.1355544390492458,0.6293549092392787,-0.4701648712944966,-2.6877521757535376,29.230908942631306,0.47500038146972656,-0.14679372870616447,-0.5297496795654304,-1.5741155291446844,0.5146161700138236,-1.0519326043550574,-0.007566754775803375,0.8831403963033715,6.201549241421713,-25.757293421524405,0.5221829247896267,7,0.11999940872192383,0.47049951553344727,-0.7397505044937134,-2.1095006465911865,2.039999961853029,3,0.11111107015891442,-2.44445092003414,10.699999809265137,-1.1136393192478087,10.40999984741211,1.4848481345547755,10.774999618530273,0.11111107015891442
2720,2009-07-03,10.529999732971193,10.704999923706056,10.399999618530273,10.505000114440918,114594.0,0.01739124104997436,-1.5957405363288248,-0.09999847412110086,38.45236676078536,42.488982611936045,-0.08645806540893197,0.4512252116705593,-0.5914207359245527,-2.8341146154212833,28.094485625627584,0.3549995422363299,-0.2553688878793068,-0.3362503051757795,-1.3918763723140302,0.7193757619624712,-0.8640633387449057,0.19156272839334676,0.6111525866914267,42.30760060815155,10.565666086824471,0.5278130335691256,7,-0.05999994277954279,0.3650002479553205,-0.825749874114992,-2.159499883651735,1.5399999618530273,4,0.12298196667936079,-2.392851547332784,10.350000381469727,-2.44445092003414,10.699999809265137,-1.1136393192478087,10.40999984741211,0.12298196667936079
2721,2009-07-06,10.300000190734863,10.515000343322754,10.25,10.399999618530273,60652.0,-0.021842312257251306,-1.6500059604701618,-4.0000381475544575,40.074429267939465,41.754059261548775,0.21822321515432286,0.6279677450096273,-0.2990455668597374,-2.568759692395558,26.036135099760184,0.2799997329711932,-0.3165756268259372,-0.5119998455047607,-1.566895324973915,0.5428956339643936,-1.039447585239337,0.015447894229815518,0.754682978303908,8.620723674474712,-23.6798430939331,0.527447739734577,7,0.4199995994567871,0.6449995040893555,-0.5957503318786621,-1.9145004749298096,1.614999771118164,0,0.20339808041103913,-1.5957405363288248,10.529999732971193,-2.392851547332784,10.350000381469727,-2.44445092003414,10.699999809265137,0.20339808041103913
2722,2009-07-07,10.515000343322754,10.914999961853027,10.255000114440918,10.255000114440918,170177.0,0.02087380083558532,-4.076917433884752,-2.6000171662359213,45.8072544727847,41.1644923203547,0.0876933985897903,0.37841966701366303,-0.4500134240595717,-2.7421169434919523,24.110739967877397,0.6599998474121094,-0.3745362854555463,-0.2627497196197517,-1.3090489648474168,0.7835495256079135,-0.7858993422335843,0.2603999029940809,0.4584018241295986,39.84967797356386,5.38518014138841,0.5231496226138328,7,0.22999954223632812,0.42999935150146484,-0.8107504844665527,-2.1295006275177,1.8149995803833008,1,0.17261051080572365,-1.6500059604701618,10.300000190734863,-1.5957405363288248,10.529999732971193,-2.392851547332784,10.350000381469727,0.17261051080572365
2723,2009-07-08,10.100000381469727,10.43000030517578,10.010000228881836,10.43000030517578,121632.0,-0.03946742256804214,1.5454555963355945,-1.2692293584711811,43.99037888416332,40.46814968248405,0.4654147313340573,0.7084539673096195,0.02874047824946402,-2.2900671646667323,21.784580768558335,0.505000114440918,-0.33904678768884366,-0.6007496833801262,-1.6057177756491061,0.40421840888885363,-1.1032337295146153,-0.0982656372456372,0.8149995803833008,9.944771176054653,-27.17490592412861,0.5024840461344896,7,0.38249969482421875,0.8449993133544922,-0.46575045585632324,-1.6900005340576172,2.3799991607666016,2,0.23910889808319036,-4.076917433884752,10.515000343322754,-1.6500059604701618,10.300000190734863,-1.5957405363288248,10.529999732971193,0.23910889808319036
2724,2009-07-09,9.989999771118164,10.25,9.927000045776367,10.149999618530273,88148.0,-0.010891149128407829,-1.2587464820668774,0.48484813455481,40.920090813870374,40.40384004339256,0.4967534767833346,0.7365020939936038,0.191602633362006,-2.1528605361770943,19.27510577410533,0.3229999542236328,-0.3098766662652217,-0.6347502708435062,-1.6115413866106572,0.3420408449236447,-1.1231458287270808,-0.14635471295993163,0.9250001907348633,6.376490960846261,-31.23745680432218,0.4883955578835751,7,0.4310002326965332,0.9549999237060547,-0.31075000762939453,-1.5799999237060547,2.395000457763672,3,0.23023025459763624,1.5454555963355945,10.100000381469727,-4.076917433884752,10.515000343322754,-1.6500059604701618,10.300000190734863,0.23023025459763624
2725,2009-07-10,9.800000190734863,10.154999732971193,9.74899959564209,10.135000228881836,139579.0,-0.019018977451091046,1.165339572498495,2.0937522351763107,47.60563092722469,40.67018076310586,0.6229274427896545,0.7997490894243278,0.4217079458383157,-1.9347271865858708,16.01345628482882,0.40600013732910334,-0.3573345088091493,-0.7182498455047615,-1.5494523024878362,0.11295261147831326,-1.1338510739962988,-0.3026486170132241,1.0420997619628913,4.373977622194595,-36.11687129162174,0.41560122849153713,7,0.5319995880126953,1.1449995040893555,0.0012497901916503906,-1.390000343322754,1.9299993515014648,4,0.2642857247121828,-1.2587464820668774,9.989999771118164,1.5454555963355945,10.100000381469727,-4.076917433884752,10.515000343322754,0.2642857247121828
2726,2009-07-13,10.149999618530273,10.175000190734863,9.678999900817873,9.678999900817873,81738.0,0.03571422663096557,-1.1061596058953795,-1.4059691465042805,51.499346229042146,42.404054516955014,0.195508149387976,0.36198445667237955,0.10536041153046227,-2.2523878719570227,13.010791146698212,0.4960002899169904,-0.40914376906126826,-0.3007503986358646,-1.0059810169297236,0.4044802196579944,-0.653365707782795,0.05186491051106579,0.623574325561524,38.106771395944484,-4.632759547046852,0.3526153091469299,7,0.14700031280517578,0.7845001220703125,-0.2324998378753662,-1.6649999618530273,2.1100006103515625,0,0.18916257620233923,1.165339572498495,9.800000190734863,-1.2587464820668774,9.989999771118164,1.5454555963355945,10.100000381469727,0.18916257620233923
2727,2009-07-14,10.550000190734863,10.649999618530273,10.28499984741211,10.28499984741211,167608.0,0.03940892485102476,-1.7547116848344388,0.5626337625207815,48.61879166235274,43.24616319021757,-0.2039974407292,-0.08572880068954625,-0.3087744827918186,-2.621035921151295,11.591587005216347,0.5,-0.3906482241659983,0.12675018310546804,-0.5116051245844595,0.7651054907953956,-0.19242747073949573,0.4459278369504318,0.13600782989501958,89.70139476137017,50.31211854760622,0.3191776538449636,7,-0.25300025939941406,0.38449954986572266,-0.1575005054473877,-1.8050003051757812,1.8400001525878924,1,0.1293838622218153,-1.1061596058953795,10.149999618530273,1.165339572498495,9.800000190734863,-1.2587464820668774,9.989999771118164,0.1293838622218153
2728,2009-07-15,11.130000114440918,11.199999809265137,10.71500015258789,10.75,235172.0,0.054976295091958116,-1.1555549433199324,1.4339608382246567,53.78882582129768,45.63967942660671,-0.8008000022436121,-0.6784613636284682,-0.8759894106547463,-3.158791166094794,10.93256199439846,0.6499996185302734,-0.3908191867539692,0.6927501201629642,0.004644718361054956,1.3808555219648735,0.3486974192620096,1.0368028210639189,-1.451000213623045,95.3977844156691,57.777058529630025,0.34405270090095463,7,-0.6905002593994141,-0.19550037384033203,-0.727250337600708,-2.310000419616699,1.4099998474121094,2,0.10781669334469868,-1.7547116848344388,10.550000190734863,-1.1061596058953795,10.149999618530273,1.165339572498495,9.800000190734863,0.10781669334469868
2729,2009-07-16,11.494999885559082,11.55500030517578,10.9399995803833,11.0,191235.0,0.03279422887377925,1.0000000000000058,1.3026308854863362,60.38186597522584,48.07629045043343,-1.1022103511976997,-1.0255527178226984,-1.213221939572847,-3.4759771406994133,10.495875013299074,0.6150007247924787,-0.30248466796382445,1.0129999160766605,0.17931830358196876,1.8466815285713523,0.5961591098293137,1.4298407223240073,-1.7855799865722641,96.80168407867515,59.458019176902496,0.4168408062473461,7,-0.8779997825622559,-0.5605001449584961,-1.0499999523162842,-2.6700000762939453,1.3000001907348633,3,0.08568940117299872,-1.1555549433199324,11.130000114440918,-1.7547116848344388,10.550000190734863,-1.1061596058953795,10.149999618530273,0.08568940117299872
2730,2009-07-17,11.494999885559082,11.699999809265135,11.145000457763672,11.279999732971193,176755.0,0.0,-1.2886632399844193,0.4343438430193878,58.910898685038276,50.16923149677775,-1.0626821499356751,-1.0182985523419834,-1.1868164550390006,-3.423047448945999,10.473583078252954,0.5549993515014631,-0.2576023434215369,0.9752499103546146,0.03129712708040877,1.9192026936288205,0.5032735187175117,1.4472263019917175,-1.7117567703247065,89.85650999541338,54.28013610521754,0.4719763916371027,7,-0.8055000305175781,-0.5605001449584961,-0.970250129699707,-2.6700000762939453,1.494999885559082,4,0.07742499801507985,1.0000000000000058,11.494999885559082,-1.1555549433199324,11.130000114440918,-1.7547116848344388,10.550000190734863,0.07742499801507985
2731,2009-07-20,11.654999732971193,11.800000190734865,11.5,11.5,143386.0,0.013919082123099003,-2.8709768718198214,0.7209284789127376,66.23207943128655,52.43865649216684,-1.1289872929395042,-1.1020949363469281,-1.3050153035539864,-3.523540377894429,11.273120473448497,0.305000305175783,-0.12938048505284172,1.0509997844696066,0.017143571128729107,2.084855997810484,0.534071677799167,1.5679278911400463,-1.7567512160949725,90.42901485780185,50.72114103957256,0.5169281066704391,7,-0.9154996871948242,-0.7679996490478533,-0.8275001049041766,-2.5850000381469744,1.3050003051757795,0,0.006434990217371261,-1.2886632399844193,11.494999885559082,1.0000000000000058,11.494999885559082,-1.1555549433199324,11.130000114440918,0.006434990217371261
2732,2009-07-21,11.5,11.774999618530273,11.335000038146973,11.539999961853027,242097.0,-0.0132989906926132,-1.3783768458114354,-0.25806471460477526,60.81081951857975,54.30759434043534,-0.9158870109920176,-0.8766604674238767,-1.1174389808186156,-3.304700443835607,12.384080724312872,0.4399995803833008,-0.04894773061336899,0.8227500438690178,-0.24828707148797768,1.8937871592260134,0.2872314861905192,1.3582686015475165,-1.449611349215088,72.35021380762137,31.56405192748776,0.5355185576784979,7,-0.760499954223631,-0.760499954223631,-0.6525003910064697,-2.4050002098083496,1.4399995803833008,1,0.06608697642450756,-2.8709768718198214,11.654999732971193,-1.2886632399844193,11.494999885559082,1.0000000000000058,11.494999885559082,0.06608697642450756
2733,2009-07-22,11.6899995803833,11.770000457763672,11.520000457763672,11.625,178034.0,0.016521702642026126,1.222209035692639,-1.6249910592947572,68.92655275909712,57.41942344546052,-0.9572964737482366,-1.0379681209265144,-1.2444835643890393,-3.4259134321973015,12.961929447258026,0.2700004577636719,0.04987143434833641,0.960749626159668,-0.2017940107109144,2.1232932630302503,0.3794778077243759,1.54202144459496,-1.499642006402393,87.20924043221359,40.31138336795421,0.5812718184352914,7,-0.9504995346069318,-0.9504995346069318,-0.8374998569488525,-2.4699997901916504,0.9300003051757812,2,0.05988030693466473,-1.3783768458114354,11.5,-2.8709768718198214,11.654999732971193,-1.2886632399844193,11.494999885559082,0.05988030693466473
2734,2009-07-23,11.59000015258789,11.895000457763672,11.479999542236328,11.800000190734865,214718.0,-0.008554271290412752,1.0750016093231067,-3.230790674472202,65.31793341420271,59.38745705512474,-0.6777408034878452,-0.925151209466037,-1.1013484333916388,-3.2542961526055176,13.007920803950032,0.41500091552734375,0.10855853870021193,0.8225001811981194,-0.4019974132388242,2.046997775635063,0.2102513839796476,1.4347489784165912,-1.270871169266666,59.333292643229164,11.365089490017589,0.6122487972184716,7,-0.8029999732971191,-0.8029999732971191,-0.6625003814697266,-2.2200002670288086,1.6999998092651367,3,0.0819671955787693,1.222209035692639,11.6899995803833,-1.3783768458114354,11.5,-2.8709768718198214,11.654999732971193,0.0819671955787693
2735,2009-07-24,11.375,11.789999961853027,11.229999542236328,11.600000381469727,382635.0,-0.018550487468275367,-1.1747534341447878,1.0714301933233636,65.6023251391133,60.95445471179933,-0.2411963730375426,-0.686267278053883,-0.8466268491137257,-2.96836096018534,12.844959659885818,0.5600004196166992,0.21132992138760365,0.5700000286102291,-0.6817564843812871,1.8217565416017454,-0.055878227885528986,1.1958782851059873,-0.8982838692345307,21.804550095797527,-29.854448416620446,0.6258782564957585,7,-0.2849998474121094,-0.5879998207092285,-0.4525003433227539,-1.88450026512146,1.489999771118164,4,0.12483517154232482,1.0750016093231067,11.59000015258789,1.222209035692639,11.6899995803833,-1.3783768458114354,11.5,0.12483517154232482
2736,2009-07-27,11.220000267028807,11.550000190734865,11.15999984741211,11.350000381469727,138250.0,-0.013626350151313638,-2.1199908447615012,0.5777773068283044,60.41359340152831,62.26498823837438,0.09112764401167794,-0.5230361897421734,-0.663332892269267,-2.7442040700825423,12.6154463603266,0.3900003433227557,0.3454508313831308,0.39275026321410955,-0.8725079540330842,1.6580084804613033,-0.23987884540948734,1.0253793718377064,-0.6014557035635182,8.163315617928301,-43.13101340495338,0.6326291086235972,7,0.08500003814697443,-0.43300008773803533,-0.2812504768371564,-1.7295005321502668,1.4499998092651385,0,0.15775396274193443,-1.1747534341447878,11.375,1.0750016093231067,11.59000015258789,1.222209035692639,11.6899995803833,0.15775396274193443
2737,2009-07-28,10.885000228881836,11.449999809265135,10.75,11.3100004196167,217448.0,-0.029857400193777583,-1.0143860607249788,3.2692293584711436,61.875948985757475,63.16355747886992,0.5348946611184591,-0.15876571844685827,-0.3168879236787845,-2.3428894999144063,12.578446479694705,0.6999998092651349,0.46265118784766734,0.034000205993653054,-1.2160211260211575,1.2840215380084636,-0.5910104600137522,0.6590108720010583,-0.1388100759867097,11.790408289050658,-42.88643137138487,0.6250106660074056,7,0.4375,-0.09800004959106445,-0.049750566482543945,-1.394500494003296,1.4349994659423846,1,0.1906292848537947,-2.1199908447615012,11.220000267028807,-1.1747534341447878,11.375,1.0750016093231067,11.59000015258789,0.1906292848537947
2738,2009-07-29,11.664999961853027,11.71500015258789,10.880000114440918,11.0,355158.0,0.0716582192530939,1.183005655971806,-1.5647050903746256,71.06919793180899,64.35103880737917,-0.180182658704501,-0.909388048230479,-1.0698567067124198,-3.0468950048636056,12.615703615886368,0.8350000381469727,0.5676888406570075,0.7657499313354492,-0.5332668540375085,2.064766716708407,0.11624153864896947,1.415258324021929,-0.9149999618530273,79.91262847528778,18.33603927417998,0.6495083926864792,7,-0.3424997329711914,-0.8779997825622559,-0.8875002861022949,-2.1600000858306885,1.0799999237060547,2,0.10930129641661268,-1.0143860607249788,10.885000228881836,-2.1199908447615012,11.220000267028807,-1.1747534341447878,11.375,0.10930129641661268
2739,2009-07-30,11.5,11.664999961853027,11.21500015258789,11.664999961853027,234201.0,-0.014144874615740322,4.454544403664422,-0.24812025762114892,71.51899635744503,65.75193854875769,-0.01609098030338174,-0.6891485645092317,-0.8701914001760986,-2.8081485308611818,13.021351805299485,0.4499998092651367,0.6633784065377704,0.5432499885559086,-0.7552075809396381,1.8417075580514553,-0.10597879619186479,1.192478773303682,-0.75,72.11538726056126,3.1666067174785013,0.6492287847477731,7,-0.17749977111816406,-0.7129998207092285,-0.7225003242492676,-1.8605000972747803,1.699999809265135,3,0.0973912943964419,1.183005655971806,11.664999961853027,-1.0143860607249788,10.885000228881836,-2.1199908447615012,11.220000267028807,0.0973912943964419
2740,2009-07-31,11.824999809265135,11.829999923706055,11.470000267028807,11.720000267028807,133077.0,0.028260852979576923,5.260876055263301,-0.6363610091610554,71.33759137965508,66.31921765413198,-0.32336258387070593,-0.9614498249937018,-1.1532621695309775,-3.0636451255989794,13.549876333910094,0.35999965667724787,0.705746687847034,0.8034997940063455,-0.5339252996415755,2.1409248876542666,0.13478724718238588,1.4722123408303052,-0.9604997634887678,99.53702640794995,25.584529205184978,0.6687125468239601,7,-0.502499580383299,-1.0379996299743635,-1.0712499618530256,-2.070500135421751,1.6649999618530291,4,0.12389007832710774,4.454544403664422,11.5,1.183005655971806,11.664999961853027,-1.0143860607249788,10.885000228881836,0.12389007832710774
2741,2009-08-03,12.395000457763672,12.479999542236328,11.829999923706055,11.850000381469727,267744.0,0.04820301544968553,-1.222217150458578,5.190499545867393,72.5274848116533,67.62106935336236,-0.8687092921825261,-1.4402955844849323,-1.668752243522217,-3.5582063672255337,14.757698161517787,0.6549997329711932,0.7030326156361912,1.2687504291534424,-0.1560556036765579,2.6935564619834427,0.5563474127384431,1.9811534455684416,-1.4274503707885735,95.08675682290759,22.171061959379912,0.7124030164149999,8,-0.7800006866455078,-1.3155007362365723,-1.8025007247924805,-2.640500783920288,1.0,0,0.03791845873310207,5.260876055263301,11.824999809265135,4.454544403664422,11.5,1.183005655971806,11.664999961853027,0.03791845873310207
2742,2009-08-04,12.329999923706055,12.5,12.045000076293945,12.395000457763672,168443.0,-0.005244092913034404,2.3090949444787383,-0.11926701827204737,66.75977869421702,67.3803166794868,-0.7527516958655305,-1.2989455757518993,-1.5410387410694923,-3.418017210811941,15.340705989233323,0.4549999237060547,0.7103668284994171,1.1129999160766602,-0.3775682946534733,2.6035681268067936,0.3677158107115943,1.858284021441726,-1.1809559020996083,89.50616738869238,18.631494532864053,0.7452841053650667,8,-0.7049999237060547,-1.2404999732971191,-1.7787501811981201,-2.4655001163482666,0.9250001907348633,1,0.027575032821711254,-1.222217150458578,12.395000457763672,5.260876055263301,11.824999809265135,4.454544403664422,11.5,0.027575032821711254
2743,2009-08-05,12.515000343322756,12.654999732971193,12.199999809265135,12.494999885559082,221067.0,0.015004089275054477,2.033340538890925,-0.30769682208987736,65.00000841477433,67.3449916795503,-0.9034235096188272,-1.363659141606215,-1.670683170494689,-3.5291833366122685,16.528448591851863,0.45499992370605824,0.6792352152129215,1.177250337600709,-0.32355821797460216,2.6780588931760203,0.42684605981305346,1.9276546153883647,-1.176822484741212,90.27781733025422,21.745736555837084,0.750404277787656,8,-0.81250047683716,-1.3480005264282227,-1.9750006198883074,-2.6445004940032977,0.7699995040893537,2,-0.015581353827335387,2.3090949444787383,12.329999923706055,-1.222217150458578,12.395000457763672,5.260876055263301,11.824999809265135,-0.015581353827335387
2744,2009-08-06,12.289999961853027,12.479999542236328,12.15999984741211,12.395000457763672,145632.0,-0.01797845587673319,1.3272818069268302,-5.249904634750631,60.96551829370957,66.8297909189499,-0.6355174106236845,-1.0092588571998817,-1.3892209710941401,-3.23266383572569,17.909122828207924,0.3550004959106463,0.6834332975507458,0.8372499465942376,-0.5788138538214032,2.2533137470098783,0.12921804638641632,1.5452818468020588,-0.7411306033691396,69.1983176694603,3.2246855345484278,0.7080319002078206,8,-0.5875000953674316,-1.1230001449584943,-1.6550002098083496,-2.4195001125335693,0.9600000381469727,3,0.03702196298765914,2.033340538890925,12.515000343322756,2.3090949444787383,12.329999923706055,-1.222217150458578,12.395000457763672,0.03702196298765914
2745,2009-08-07,12.390000343322756,12.640000343322756,12.09000015258789,12.449999809265135,173401.0,0.008136727565510204,1.4999978325609904,0.5714207863688456,60.308562415767675,66.81812080942095,-0.6441366604149756,-0.9541962121399781,-1.442844977346562,-3.260316534410924,19.79526597287662,0.5500001907348651,0.643757190184612,0.8077503204345717,-0.4350246236658535,2.050525264534997,0.18636284838435913,1.4291377924847843,-0.6641501249208996,67.87885443458667,4.792174098939967,0.6213874720502123,8,-0.68750047683716,-1.2230005264282227,-1.7447504997253436,-2.5195004940032977,0.6099996566772443,4,0.06537525774798758,1.3272818069268302,12.289999961853027,2.033340538890925,12.515000343322756,2.3090949444787383,12.329999923706055,0.06537525774798758
2746,2009-08-10,12.06999969482422,12.529999732971193,12.039999961853027,12.529999732971193,122874.0,-0.02582733168938045,1.1304336107972586,7.6667355437586,57.64074361000106,66.34754243433689,-0.21331628243115297,-0.5090795392367458,-1.090223357780781,-2.869254178465006,21.603634143418642,0.48999977111816584,0.6216197207461374,0.3917496681213404,-0.6683956967910802,1.451895033033761,-0.13832301433487082,0.9218223505775516,-0.19548555409127033,4.878007176596013,-54.68076303456081,0.5300726824562104,8,-0.30249977111816584,-0.9029998779296875,-1.3874998092651385,-2.0114998817443865,0.860000610351559,0,0.11764706811905379,1.4999978325609904,12.390000343322756,1.3272818069268302,12.289999961853027,2.033340538890925,12.515000343322756,0.11764706811905379
2747,2009-08-11,11.914999961853027,12.300000190734865,11.850000381469727,12.175000190734865,106310.0,-0.012841734622218715,-1.3076949411166412,0.5652178420010612,53.04465878089761,64.3448158620134,0.11527639335803563,-0.259899309627599,-0.9027640613995711,-2.6470450659536713,22.707236716571582,0.4499998092651385,0.6127055574461444,0.16849994659423828,-0.7524269944150372,1.0894268876035138,-0.29196352391040037,0.6289634170988769,0.7399997711181658,8.074488539905657,-46.004402767177005,0.460463470504638,8,0.019999980926513672,-0.7480001449584943,-1.0825002193450928,-1.8565001487731934,1.1899995803833008,1,0.12421321868644597,1.1304336107972586,12.06999969482422,1.4999978325609904,12.390000343322756,1.3272818069268302,12.289999961853027,0.12421321868644597
2748,2009-08-12,12.329999923706055,12.345000267028807,11.854999542236328,11.949999809265135,225048.0,0.034830043070221306,1.390242767790074,-1.4615376150827097,59.226924899019956,62.979030144410615,-0.2184450749127791,-0.611753723584247,-1.2806188138760106,-2.9867903056481175,23.037271493228587,0.4900007247924787,0.6532109385750111,0.5234999179840081,-0.38458141202212737,1.4315812479901435,0.06945925298094124,0.9775405829870749,0.3088998222351087,60.75943866002702,7.041771405523001,0.45404066500306745,8,-0.2674999237060547,-1.1630001068115217,-1.4850001335144043,-2.2715001106262207,0.8249998092651385,2,0.07502029168357316,-1.3076949411166412,11.914999961853027,1.1304336107972586,12.06999969482422,1.4999978325609904,12.390000343322756,0.07502029168357316
2749,2009-08-13,12.479999542236328,12.65999984741211,12.260000228881836,12.260000228881836,115224.0,0.012165419258590493,-2.6363715179941565,0.5789453871038147,64.005058218832,62.16430423765249,-0.24005728365249723,-0.7211497264379716,-1.3975731319719955,-3.0627570787906606,23.080079490022555,0.39999961853027344,0.7269429552163515,0.6242495536804196,-0.3188655164538101,1.5673646238146492,0.15269201861330473,1.0958070887475344,-0.6299991607666016,77.77772544993442,19.196123142435667,0.4715575350671148,8,-0.2349996566772461,-1.310499668121338,-1.766249656677246,-2.421499729156494,0.5100002288818359,3,0.06450323194735708,1.390242767790074,12.329999923706055,-1.3076949411166412,11.914999961853027,1.1304336107972586,12.06999969482422,0.06450323194735708
2750,2009-08-14,12.385000228881836,12.645000457763672,12.010000228881836,12.479999542236328,91883.0,-0.007612124746718463,1.9882283247241084,-0.43181640845131475,64.99355993871939,61.32720147399317,-0.06399825022940853,-0.5861050113741602,-1.2783329628589168,-2.8957771050335115,22.700869405390804,0.6350002288818359,0.6919553688848499,0.48475022315978933,-0.4706029844038415,1.4401034307234202,0.0070736193779747936,0.9624268269416039,-0.5300006866455078,66.04940742641986,1.0451946204744331,0.47767660378181515,8,-0.13000011444091797,-1.2155003547668457,-1.702000379562378,-2.326500415802002,0.3499994277954084,4,0.06984253170225885,-2.6363715179941565,12.479999542236328,1.390242767790074,12.329999923706055,-1.3076949411166412,11.914999961853027,0.06984253170225885
2751,2009-08-17,11.729999542236328,12.550000190734865,11.630000114440918,12.550000190734865,163763.0,-0.05288661078245649,1.2439008505139897,8.631648161904971,60.04754988587663,60.58139827306647,0.5439545970614059,0.07884498977494836,-0.6250619767997101,-2.176823615947516,21.848242663363475,0.9200000762939471,0.6542983969168521,-0.1740004539489739,-1.1258828099786964,0.7778819020807486,-0.649941631963836,0.30194072406588823,0.9300003051757812,9.708684827222871,-59.46445669479482,0.4759411780148613,8,0.41500043869018555,-0.5604996681213379,-1.0914998054504395,-1.4599995613098145,1.0200004577636719,0,0.10826943796466226,1.9882283247241084,12.385000228881836,-2.6363715179941565,12.479999542236328,1.390242767790074,12.329999923706055,0.10826943796466226
2752,2009-08-18,12.260000228881836,12.729999542236328,11.649999618530273,11.710000038146973,440309.0,0.04518335100842319,-2.2238754133175433,-0.6707314094713727,57.52212197329182,59.750522001790635,0.0033304739198651845,-0.4124453183071459,-1.144705343495195,-2.636936843827426,21.443292404025367,1.0799999237060547,0.6082883557309042,0.31800022125244176,-0.6266267165317263,1.2626271590366098,-0.15431324763964227,0.7903136901445258,-0.630000114440918,57.272767468938376,-10.106426117253058,0.4723134688920838,8,-0.08000040054321289,-0.7525005340576172,-1.6442503929138184,-1.9350004196166992,0.6399993896484375,1,0.05464927110813367,1.2439008505139897,11.729999542236328,1.9882283247241084,12.385000228881836,-2.6363715179941565,12.479999542236328,0.05464927110813367
2753,2009-08-19,12.390000343322756,12.649999618530273,12.0649995803833,12.470000267028807,295570.0,0.010603598043552154,1.6590993818437183,-0.1454543562960625,61.35203668918585,59.79346849017689,-0.16345456106534506,-0.5136493185618445,-1.2768086822981584,-2.696669807449508,21.016458129484754,0.5850000381469727,0.5105321632594091,0.4130002975463878,-0.5441028181746663,1.370103413267442,-0.06555126031413927,0.8915518554069148,-0.7600002288818377,69.0909658385014,2.215409288800501,0.4785515578605266,8,-0.21000051498413264,-0.6675004959106463,-1.774250507354738,-1.9050006866455096,-0.09000015258789062,2,0.05770776263932076,-2.2238754133175433,12.260000228881836,1.2439008505139897,11.729999542236328,1.9882283247241084,12.385000228881836,0.05770776263932076
2754,2009-08-20,12.539999961853027,12.579999923706055,12.399999618530273,12.404999732971193,175412.0,0.01210650640628197,-1.482754991976007,-1.6875044703526743,59.54605645136647,59.70874560524342,-0.306493378170158,-0.6206491486010872,-1.423020947015793,-2.771431634879786,20.384275580201688,0.189999580383299,0.4580027248975451,0.515499925613403,-0.4549362523231295,1.4859361035499354,0.030281836645137616,1.0007180145816683,-0.8900003433227539,82.72730188922979,19.157716169525777,0.48521808896826624,8,-0.3600001335144043,-0.8000001907348633,-1.8530001640319824,-2.0550003051757812,-0.26999950408935547,3,0.049043044098007194,1.6590993818437183,12.390000343322756,-2.2238754133175433,12.260000228881836,1.2439008505139897,11.729999542236328,0.049043044098007194
2755,2009-08-21,12.795000076293945,12.850000381469727,12.479999542236328,12.550000190734865,122496.0,0.020334937417594512,1.084508858413142,1.814810890235815,55.83089446808084,59.50765125614117,-0.5565275473265299,-0.8050891794918638,-1.6847324263251018,-2.9526516925735624,20.497831834940982,0.37000083923339844,0.40670282171373984,0.6995000362396233,-0.27860718930992334,1.67760726178917,0.21044642346484999,1.1885536490143966,-1.1234004592895506,95.49177925102188,34.4255439388209,0.4890536127747737,8,-0.554999828338623,-0.994999885559082,-2.0192501544952393,-2.310000419616699,-0.4250001907348633,4,0.015240304311174402,-1.482754991976007,12.539999961853027,1.6590993818437183,12.390000343322756,-2.2238754133175433,12.260000228881836,0.015240304311174402
2756,2009-08-24,12.989999771118164,13.0,12.829999923706055,12.899999618530273,103533.0,0.015240304311174402,2.0908933277847135,0.36734773317348196,59.269657202434956,60.1993177474231,-0.6786706779028666,-0.907198471450986,-1.8704536304210322,-3.075181813928978,20.873803374688432,0.2049999237060547,0.3901010157629585,0.805999755859375,-0.15877786141557415,1.7707773731343242,0.32361094722189954,1.2883885644968505,-1.2712641235351558,99.25924251436516,40.064146241870375,0.4823888086374748,8,-0.6749997138977051,-1.114999771118164,-2.177999973297119,-2.505000114440918,-0.7100000381469709,0,-0.019630494144263544,1.084508858413142,12.795000076293945,-1.482754991976007,12.539999961853027,1.6590993818437183,12.390000343322756,-0.019630494144263544
2757,2009-08-25,12.960000038146973,13.140000343322756,12.520000457763672,12.890000343322756,189648.0,-0.0023094483063728077,1.8837183513422247,0.7777730682829456,56.53450227733456,59.90015967834694,-0.5418279820679803,-0.7523476100622304,-1.818437547718803,-2.979336450542945,21.89229268213902,0.6199998855590838,0.369542584413054,0.6722500324249268,-0.138308536694014,1.4828086015438675,0.26697074786545727,1.0775293169843962,-1.1643885294189449,83.2557974485902,26.836116849326913,0.4052792845594702,8,-0.5749998092651367,-1.0149998664855957,-2.146749973297119,-2.4750003814697266,-0.375,1,-0.016203706599448364,2.0908933277847135,12.989999771118164,1.084508858413142,12.795000076293945,-1.482754991976007,12.539999961853027,-0.016203706599448364
2758,2009-08-26,12.9399995803833,13.149999618530273,12.720000267028807,12.9399995803833,213468.0,-0.0015432451932717584,1.0476155875768134,0.0,60.15624161809882,59.47251338937659,-0.4762860160716649,-0.6660800526631085,-1.7681397375778722,-2.8951735848950033,22.508236655128393,0.4299993515014666,0.38473762502679065,0.5884995937347419,-0.2163678828380462,1.39336707030753,0.18606585544834786,0.990933332021136,-1.0368369648876943,71.99999491373697,16.486346951691587,0.40243373828639445,8,-0.5499997138977051,-0.9899997711181641,-2.200499534606932,-2.4549999237060547,-0.5999994277954102,2,-0.003091187260443662,1.8837183513422247,12.960000038146973,2.0908933277847135,12.989999771118164,1.084508858413142,12.795000076293945,-0.003091187260443662
2759,2009-08-27,12.619999885559082,13.0,12.5,12.899999618530273,264155.0,-0.024729498083549406,1.0833311809456068,-100.0,53.36256633195112,58.18018076640234,-0.15012620299595092,-0.2718062181937757,-1.4128769687398215,-2.516052995016185,22.961993419911405,0.5,0.4300664997241199,0.21249990463256907,-0.4925831948793,0.9175830041444382,-0.14004164512336637,0.5650414543885045,-0.5921535697600095,20.895571250850477,-31.68853620987041,0.35254154975593494,8,-0.23000001907348633,-0.6700000762939453,-1.880499839782713,-2.135000228881836,-0.7749996185302752,3,-0.025356552910146157,1.0476155875768134,12.9399995803833,1.8837183513422247,12.960000038146973,2.0908933277847135,12.989999771118164,-0.025356552910146157
2760,2009-08-28,13.289999961853027,13.359999656677244,12.75,12.789999961853027,212410.0,0.05309033933198504,-1.1034473686806674,-1.7857159887057605,66.18037702266884,58.861606003823695,-0.7579593288323903,-0.8710857393276008,-2.0436147526766426,-3.117949180510154,23.39637030967758,0.7399997711181623,0.4330483649860568,0.8092499732971188,0.056205089504762995,1.5622948570894746,0.4327275314009409,1.1857724151932967,-1.149938315780835,91.86049735244399,31.86870090152125,0.3765224418961781,8,-0.7850003242492676,-1.2350001335144043,-2.502999782562256,-2.8050003051757812,-1.4899997711181623,4,-0.07674939857164131,1.0833311809456068,12.619999885559082,1.0476155875768134,12.9399995803833,1.8837183513422247,12.960000038146973,-0.07674939857164131
2761,2009-08-31,12.864999771118164,13.130000114440918,12.81999969482422,13.06999969482422,80466.0,-0.03197894597101303,-1.1016972165648469,-0.4099998474121129,61.75742349301162,59.33219506157034,-0.17324683887819248,-0.4311755890068625,-1.5586581222580875,-2.6297067073460116,22.864645626671134,0.4700002670288068,0.39331873778120396,0.3607498168945309,-0.41015037890094774,1.1316500126900095,-0.024700281003207536,0.7461999147922693,-0.5785455637733659,42.44185079426695,-23.12088193428314,0.38545009789773915,8,-0.15250015258789062,-0.809999942779541,-1.926499605178833,-2.380000114440918,-0.8350000381469709,0,-0.038476478380540136,-1.1034473686806674,13.289999961853027,1.0833311809456068,12.619999885559082,1.0476155875768134,12.9399995803833,-0.038476478380540136
2762,2009-09-01,12.670000076293945,13.029999732971193,12.619999885559082,12.864999771118164,232916.0,-0.015157380357051498,-1.7796592635696626,0.9512183775435119,54.45026413285534,58.56533144420028,0.09613734190316059,-0.2207140319282459,-1.306827180680422,-2.3765551362005652,22.09599471614105,0.40999984741211115,0.3519976973476773,0.14875011444091868,-0.6209653225275815,0.9184655514094189,-0.23610760404333142,0.5336078329251688,-0.25472041502925435,19.767458623270812,-44.48600428174478,0.3848577184842498,9,0.20999956130981445,-0.6150002479553223,-1.623999834060669,-2.060000419616699,-0.47000026702881037,1,-0.03078140023475273,-1.1016972165648469,12.864999771118164,-1.1034473686806674,13.289999961853027,1.0833311809456068,12.619999885559082,-0.03078140023475273
2763,2009-09-02,12.31999969482422,12.550000190734865,12.119999885559082,12.5,206314.0,-0.027624339334029635,2.071423219187854,0.9230799327047133,48.0099523732254,57.283542102184605,0.48630395902610957,0.12008517235065774,-0.9227171643701748,-1.9717638002389979,20.875865181079117,0.5500001907348633,0.3742552811425828,-0.19150023460388077,-0.9664712229454508,0.5834707537376893,-0.5789857287746667,0.19598525956690516,1.0399999618530238,16.12901985334964,-44.49641211433557,0.3874854941707852,9,0.42000007629394354,-0.1999998092651385,-1.2652494907379168,-1.7100000381469744,0.030000686645506036,2,0.021509768659660145,-1.7796592635696626,12.670000076293945,-1.1016972165648469,12.864999771118164,-1.1034473686806674,13.289999961853027,0.021509768659660145
2764,2009-09-03,12.744999885559082,12.895000457763672,12.234999656677244,12.234999656677244,170928.0,0.034496769582990305,-1.5882372740634252,-2.833329801212262,54.13792581819202,57.095434474419186,0.10442218534314307,-0.28362120174751837,-1.3136075564777734,-2.3397437929962006,19.74146732984175,0.6600008010864276,0.3876001921030934,0.21074995994567836,-0.5635563717931635,0.9850562916845202,-0.1764032059237426,0.5979031258150993,0.5901997756957993,50.40323510998797,-9.142173968063865,0.3871531658694211,9,-0.005000114440917969,-0.45749998092651367,-1.6902496814727783,-2.135000228881836,0.25500011444091797,3,-0.03177714685035682,2.071423219187854,12.31999969482422,-1.7796592635696626,12.670000076293945,-1.1016972165648469,12.864999771118164,-0.03177714685035682
2765,2009-09-04,13.199999809265135,13.300000190734865,12.800000190734865,12.994999885559082,149817.0,0.03570026895187328,1.4691316162515031,0.40196045432275573,67.7108441487263,58.03334413511822,-0.3208251700561302,-0.7112950508973075,-1.7220596944625743,-2.738171280563991,18.570515984782496,0.555000305175783,0.387664201738108,0.6252499103546132,-0.20032471082069492,1.4508245315299213,0.21246259976696003,1.0380372209422664,0.11089585647583,91.52539359260308,24.615326065266274,0.41278731058765383,9,-0.4600000381469709,-0.7849998474121094,-2.1452496051788312,-2.590000152587889,0.3400001525878924,4,-0.10265148195572305,-1.5882372740634252,12.744999885559082,2.071423219187854,12.31999969482422,-1.7796592635696626,12.670000076293945,-0.10265148195572305
2766,2009-09-07,13.489999771118164,13.5,13.05500030517578,13.300000190734865,141866.0,0.021969694397228512,3.238091561800372,0.9268275663152795,65.72889501581979,59.054943328283244,-0.5950134431656853,-0.9375249816408111,-1.9660180070611375,-2.9712541921222737,17.588989181271234,0.4449996948242205,0.39821490006121074,0.8442498683929447,-0.04066029190926379,1.7291600286951532,0.40179478824184045,1.286704948544049,-1.369999885559082,99.27534579329456,29.8596062120791,0.442455080151104,9,-0.679999828338623,-0.9249997138977051,-2.4352495670318604,-2.880000114440918,0.6050004959106428,0,-0.12527795471142678,1.4691316162515031,13.199999809265135,-1.5882372740634252,12.744999885559082,2.071423219187854,12.31999969482422,-0.12527795471142678
2767,2009-09-08,13.395000457763672,13.600000381469727,13.25,13.5,242738.0,-0.007042202740276116,1.295082172249043,-0.552630390154049,62.967746603626516,59.367332771119656,-0.4825673494051621,-0.7651946117327384,-1.8133648318819162,-2.8159593098688447,17.13049614751744,0.35000038146972656,0.41012242728289294,0.6752505302429199,-0.1998343445368942,1.550335405022734,0.23770809285301375,1.112792967632826,-1.2474005699157722,86.1486584448799,16.002314593962268,0.4375424373899069,9,-0.5350003242492676,-0.7800002098083496,-2.04775071144104,-2.640000820159912,1.2199993133544922,1,-0.1019037460354345,3.238091561800372,13.489999771118164,1.4691316162515031,13.199999809265135,-1.5882372740634252,12.744999885559082,-0.1019037460354345
2768,2009-09-09,13.255000114440918,13.5,12.989999771118164,13.15999984741211,362787.0,-0.010451686341048982,-1.3448263766330286,-0.9047683923705722,59.24967910646263,60.02145641273204,-0.32764003572901323,-0.5821916843177508,-1.6254977411075053,-2.6272339684744246,16.362200917415404,0.5100002288818359,0.3889366483131944,0.4890001773834225,-0.39705919276789636,1.3750595475347414,0.04597049230776307,0.9320298624590819,-1.049304206848145,74.72526858319009,5.915441290467641,0.44302968507565915,9,-0.39499998092651367,-0.6399998664855957,-1.8977501392364502,-2.4900002479553223,1.484999656677246,2,-0.07959262889982122,1.295082172249043,13.395000457763672,3.238091561800372,13.489999771118164,1.4691316162515031,13.199999809265135,-0.07959262889982122
2769,2009-09-10,13.28499984741211,13.574999809265135,13.119999885559082,13.510000228881836,541691.0,0.002263276704049799,1.5633831572839476,-2.3684184108818953,56.73076721539629,58.97149976747954,-0.2831675330311789,-0.5784479293631151,-1.5950119645307357,-2.606849622980004,15.096282048216683,0.4549999237060529,0.384035466470074,0.47874989509582555,-0.42555491400226053,1.3830547041939116,0.02659749054678251,0.9309022996448686,-1.023531760864259,60.624942630542996,-4.61110942589972,0.4521524045490433,9,-0.4249997138977051,-0.6699995994567871,-1.850250005722046,-2.442500114440916,0.9400005340576172,3,-0.07038008857218914,-1.3448263766330286,13.255000114440918,1.295082172249043,13.395000457763672,3.238091561800372,13.489999771118164,-0.07038008857218914
2770,2009-09-11,13.25,13.404999732971193,13.119999885559082,13.279999732971193,214076.0,-0.002634538789168861,1.03571513721001,0.13333192048489748,53.73563596383053,58.080190042014976,-0.28433973739462104,-0.5010087651491215,-1.5044890335681558,-2.5187945761572763,14.445089004571487,0.28499984741211115,0.36744193125711,0.4005000591278076,-0.5017130895675415,1.3027132078231567,-0.05060651521986692,0.8516066334754822,-0.9349906216552739,42.62294569377392,-17.55305909619338,0.451106574347675,9,-0.3899998664855957,-0.6349997520446777,-1.8152501583099365,-2.2175002098083496,1.130000114440918,4,-0.018867924528301883,1.5633831572839476,13.28499984741211,-1.3448263766330286,13.255000114440918,1.295082172249043,13.395000457763672,-0.018867924528301883
2771,2009-09-14,13.0,13.140000343322756,12.6899995803833,13.005000114440918,204598.0,-0.018867924528301883,2.27272601167292,0.1666719649044629,50.540540052905726,57.64577625535391,-0.014724543115551825,-0.15914454612515527,-1.193311499059723,-2.2141316783111407,14.349239792011591,0.5600004196166992,0.3967679948657956,0.08700003623962438,-0.6464374011367635,0.8204374736160123,-0.27971868244856957,0.4537187549278183,-0.6335909815302738,34.06595018890071,-22.232635623156433,0.36671871868819356,9,-0.1399998664855957,-0.38499975204467773,-1.5652501583099365,-1.9470000267028809,1.2799997329711932,0,0.04153845860407901,1.03571513721001,13.25,1.5633831572839476,13.28499984741211,-1.3448263766330286,13.255000114440918,0.04153845860407901
2772,2009-09-15,12.93000030517578,13.19499969482422,12.81999969482422,12.994999885559082,169680.0,-0.005384591909555425,-1.6315715504693395,12.999618539004741,49.866676296660415,57.85207891351335,0.10732062665294784,-0.03834231640221297,-1.0686174820176522,-2.0903750134881367,13.966021828739372,0.375,0.31207329310870335,-0.016499662399294124,-0.6824544746540546,0.6494551498554664,-0.3494770685266744,0.3164777437280861,-0.5142476321860538,27.118718951712694,-26.070398684967792,0.33297740612738047,9,-0.012500286102293146,-0.3150000572204572,-1.4627504348754865,-1.8025002479553205,1.514999389648441,1,0.09010053629980863,2.27272601167292,13.0,1.03571513721001,13.25,1.5633831572839476,13.28499984741211,0.09010053629980863
2773,2009-09-16,13.104999542236328,13.34000015258789,12.989999771118164,13.074999809265135,373391.0,0.013534356761809141,-2.5000071525641943,-0.46153733292253185,56.726766249174965,58.13972785028923,0.06189243996461258,-0.16551516204841477,-1.1723824759683907,-2.2084572114110355,13.664070932570716,0.40999984741211115,0.2772346283951759,0.12274961471557688,-0.4922342015006791,0.7377334309318329,-0.1847422933925511,0.43024152282370487,-0.6418769609074033,46.892638929298904,-9.952550413644822,0.3074919081081284,9,0.04000043869018555,-0.48999929428100586,-1.553999662399292,-1.937999725341795,0.9450006484985369,2,0.11522321874298669,-1.6315715504693395,12.93000030517578,2.27272601167292,13.0,1.03571513721001,13.25,0.11522321874298669
2774,2009-09-17,13.154999732971193,13.395000457763672,12.970000267028807,13.149999618530273,272094.0,0.0038153523450128457,-1.328775713363751,0.1666719649045221,47.73868865091929,55.92059946164401,0.08511792586835476,-0.1761078852659299,-1.14555253023096,-2.2060846407123744,13.384467358534302,0.42500019073486506,0.29762328321837117,0.14199981689453267,-0.4405210975190563,0.7245207313081217,-0.14926064031226183,0.43326027410132717,-0.6464020396366355,65.03497249683896,12.097706907686202,0.29126045720679455,9,-0.00999975204467951,-0.5399994850158709,-1.5402498245239276,-1.9879999160766602,0.780000686645506,3,0.12048651237706887,-2.5000071525641943,13.104999542236328,-1.6315715504693395,12.93000030517578,2.27272601167292,13.0,0.12048651237706887
2775,2009-09-18,12.989999771118164,13.279999732971193,12.920000076293945,13.100000381469727,244511.0,-0.012542756761862894,-1.879997253417983,-21.99961853899657,52.293579265953845,54.4277866005478,0.24272148072707544,0.004479683604213136,-0.8979304834177935,-1.9949038271999235,12.548268673942765,0.35999965667724787,0.37719149748439307,-0.03275012969970703,-0.6063673241105079,0.5408670647110938,-0.31955872690510745,0.2540584675056934,-0.4377459702581987,42.553165586062576,-11.227901167898537,0.28680859720540086,9,0.1550002098083496,-0.3749995231628418,-1.282749891281128,-1.8204998970031738,0.7750005722045916,4,0.09507318184080726,-1.328775713363751,13.154999732971193,-2.5000071525641943,13.104999542236328,-1.6315715504693395,12.93000030517578,0.09507318184080726
2776,2009-09-21,12.734999656677244,13.095000267028807,12.5,13.095000267028807,153672.0,-0.019630494144263544,2.305551434747585,3.272714662227771,51.16695881871719,53.11658795778009,0.42394446646743944,0.2523335829742681,-0.5728511731535324,-1.7003572773247217,11.330714362151916,0.5950002670288068,0.39207990125075654,-0.27500023841858123,-0.8628420782785096,0.3128416014413471,-0.5689211583485445,0.018920681511382043,0.8650007247924822,26.256931450564338,-30.511902804934458,0.2939209199299639,9,0.30250024795532404,-0.11999940872192205,-1.0227496623992902,-1.565499782562254,1.0300006866455114,0,0.12917161382891473,-1.879997253417983,12.989999771118164,-1.328775713363751,13.154999732971193,-2.5000071525641943,13.104999542236328,0.12917161382891473
2777,2009-09-22,12.75,12.960000038146973,12.619999885559082,12.90999984741211,128311.0,0.001177883292277082,1.6153834867769505,0.44444326707074133,58.775520531255154,53.06390367164593,0.34400485212988485,0.232725876841414,-0.529048321031862,-1.7016363330434459,10.870206523426564,0.3400001525878906,0.3035265534531071,-0.2494998931884762,-0.848498284405169,0.34949849802821653,-0.5489990887968226,0.04999930241987016,0.8280003738403323,27.932946607052283,-32.573014583181745,0.2994991956083462,9,0.28749990463256836,-0.125,-1.092750072479248,-1.5805001258850098,0.5500001907348651,1,0.11999997905656423,2.305551434747585,12.734999656677244,-1.879997253417983,12.989999771118164,-1.328775713363751,13.154999732971193,0.11999997905656423
2778,2009-09-23,12.899999618530273,12.949999809265135,12.635000228881836,12.75,211732.0,0.011764675963158666,1.5199966430664278,-0.9374985098824595,53.56321506447061,52.711953432654184,0.1546118056236203,0.08387629263916807,-0.6359873327164802,-1.8267639791904244,10.365651622302805,0.314999580383299,0.2059372595146982,-0.09750027656555105,-0.6976012527733904,0.5026006996422883,-0.3975507646694716,0.2025502115383695,0.656440747833253,44.692671948989634,-16.3851956365053,0.3000504881039199,9,0.052500247955322266,-0.06749963760375977,-1.0562498569488525,-1.6954998970031738,1.2049999237060547,2,0.11976745131640332,1.6153834867769505,12.75,2.305551434747585,12.734999656677244,-1.879997253417983,12.989999771118164,0.11976745131640332
2779,2009-09-24,12.300000190734865,12.899999618530273,12.260000228881836,12.899999618530273,301612.0,-0.0465115849254395,1.1333333333333333,-4.000006357844933,30.603437999189538,50.14170921436074,0.6707297828426526,0.6942684504166241,-0.01077836123805831,-1.1999397209485956,10.671865054563243,0.6399993896484375,0.10751711244181728,-0.6814997196197492,-1.338359105832593,-0.024640333406905413,-1.009929412726171,-0.3530700265133273,1.2353113683013905,3.9215667941662957,-51.102923356916975,0.3284296931064221,9,0.5275001525878888,0.5599999427795392,-0.34875035285949885,-1.0955004692077654,1.5249996185302699,3,0.1422764205579614,1.5199966430664278,12.899999618530273,1.6153834867769505,12.75,2.305551434747585,12.734999656677244,0.1422764205579614
2780,2009-09-25,12.270000457763672,12.6850004196167,12.270000457763672,12.30500030517578,162073.0,-0.0024390026427634215,-22.714386920980928,0.05833313465099182,20.388331086486474,46.791463773647486,0.611391908905361,0.6787333120182684,0.044602082078036176,-1.1439752939338952,10.291649335491156,0.41499996185302734,0.0295339388887772,-0.660499477386475,-1.3725749380256111,0.05157598325266122,-1.016537207706044,-0.304461747066906,1.214298648066407,1.1976321467036588,-46.237114681909055,0.3560377303195684,9,0.557499885559082,0.5899996757507324,-0.3100006580352783,-1.0655007362365723,1.3399991989135724,4,0.13569681334441364,1.1333333333333333,12.300000190734865,1.5199966430664278,12.899999618530273,1.6153834867769505,12.75,0.13569681334441364
2781,2009-09-28,12.369999885559082,12.595000267028807,12.154999732971193,12.494999885559082,164191.0,0.008149912311709473,1.7076892378839708,3.5714441416895544,25.181556241216725,44.04867265637597,0.46112076454656226,0.5689169838750967,-0.03348940047551707,-1.2107301782034128,9.973055679628425,0.44000053405761363,-0.04095260585247473,-0.5357500553131107,-1.2905401247788202,0.21904001415259877,-0.9131450900459654,-0.15835502058025597,1.0653272651930674,26.708083364135067,-15.175708985330527,0.3773950347328551,9,0.4050002098083496,0.49000024795532227,-0.34999966621398926,-1.1054997444152832,0.7650003433227539,0,0.11277287555937798,-22.714386920980928,12.270000457763672,1.1333333333333333,12.300000190734865,1.5199966430664278,12.899999618530273,0.11277287555937798
2782,2009-09-29,12.279999732971193,12.600000381469727,12.145000457763672,12.579999923706055,262702.0,-0.007275679338765051,1.676461431011705,2.400001525878892,25.806411917772976,40.61307773066464,0.5020141576029697,0.6621499721113153,0.08282145125217788,-1.0917748801488418,10.162472149391288,0.4549999237060547,-0.10334045811143788,-0.6062501907348619,-1.4055253285584843,0.1930249470887606,-1.0058877596466722,-0.2066126218230515,1.078507772714099,16.77010980887429,-20.093643134218812,0.399637568911811,9,0.4900007247924787,0.5800004005432111,-0.1849997043609637,-0.9404997825622576,1.449999809265135,1,0.12092839109470077,1.7076892378839708,12.369999885559082,-22.714386920980928,12.270000457763672,1.1333333333333333,12.300000190734865,0.12092839109470077
2783,2009-09-30,12.585000038146973,12.585000038146973,12.279999732971193,12.404999732971193,271009.0,0.024837158942020876,2.388886534141463,-0.600000635782471,34.716148385186514,39.166128812249895,0.12906772278660128,0.39844947317150314,-0.1979067464511033,-1.3521325467413092,10.921776043091894,0.3050003051757795,-0.13083374201394982,-0.31449990272522044,-1.0824218362536495,0.45342203080320864,-0.6984608694894359,0.06946106403899499,0.6764269037045896,58.27815489709148,23.411266287137295,0.3839609667642147,9,0.12750005722045898,0.27500009536743164,-0.4199998378753662,-1.1754999160766584,1.1599998474121094,2,0.056813679016338714,1.676461431011705,12.279999732971193,1.7076892378839708,12.369999885559082,-22.714386920980928,12.270000457763672,0.056813679016338714
2784,2009-10-01,12.34000015258789,12.600000381469727,12.28499984741211,12.489999771118164,194538.0,-0.019467611030310028,-1.4230788981403366,-0.8333298012122322,31.79998916625155,36.889063245616306,0.27524743710026733,0.6446011226311192,0.07224253844420936,-1.0733451361001087,11.568748523501387,0.3150005340576172,-0.15904862270963704,-0.5392498016357425,-1.3447653884410293,0.26626578516954424,-0.942007595038385,-0.13649200823310004,0.83211267053664,36.111057148054414,2.133334500701494,0.40275779340264317,10,0.2800002098083496,0.5199999809265137,-0.17000031471252441,-0.9255003929138184,1.4600000381469744,3,0.14303074293546825,2.388886534141463,12.585000038146973,1.676461431011705,12.279999732971193,1.7076892378839708,12.369999885559082,0.14303074293546825
2785,2009-10-02,11.845000267028807,12.289999961853027,11.65999984741211,12.289999961853027,304629.0,-0.04011344241801118,1.8314631302827165,2.966672176798964,28.96173800236876,34.42181648824426,0.6601729448501619,1.0887012220452927,0.5940895655109433,-0.5479872644476256,11.956101051316331,0.6800003051757812,-0.24880835326209727,-0.9664997100830099,-1.879223075190808,-0.053776344975212,-1.422861392636909,-0.510138027529111,1.244943566866855,19.680884522280266,-13.695551314943756,0.45636168255389886,10,0.4649996757507342,0.7849998474121112,0.3249995708465594,-0.43050050735473455,2.354999542236328,4,0.16715909646264526,-1.4230788981403366,12.34000015258789,2.388886534141463,12.585000038146973,1.676461431011705,12.279999732971193,0.16715909646264526
2786,2009-10-05,11.800000190734865,11.949999809265135,11.664999961853027,11.920000076293945,139507.0,-0.0037990776934975212,2.1666763800512236,0.2696628491093268,29.227926545996496,31.13875048988218,0.6242412002568258,1.0546726678262015,0.6709642775560116,-0.4777560217220458,12.03665536314541,0.2849998474121076,-0.31347880244340764,-0.9269998073577863,-1.8869360595234834,0.0329364448079108,-1.4069679334406349,-0.44703168127493775,1.1469492445124416,14.893645083203152,-18.478146343808646,0.47996812608284894,10,0.504999637603758,0.8299999237060529,0.47999954223632635,-0.28050041198730646,2.2449998855590803,0,0.15338978276996618,1.8314631302827165,11.845000267028807,-1.4230788981403366,12.34000015258789,2.388886534141463,12.585000038146973,0.15338978276996618
2787,2009-10-06,12.029999732971193,12.104999542236328,11.859999656677244,11.93000030517578,157378.0,0.01949148631513742,-1.04165954724447,-0.8333293596866007,30.63062474804947,28.590684899168725,0.31443530699960753,0.7559239975143672,0.4869688765845357,-0.6876370133056291,11.782064870900394,0.30499935150146307,-0.3842430122032727,-0.6287502288818345,-1.5827933753825345,0.3252929176188655,-1.1057718021321854,-0.15172865563148363,0.788254743492594,39.36166758990423,7.382086258268544,0.4770215732503501,10,0.24999999999999822,0.6000003814697248,0.35374999046325506,-0.5104999542236346,2.4400005340576136,1,0.09185374234731825,2.1666763800512236,11.800000190734865,1.8314631302827165,11.845000267028807,-1.4230788981403366,12.34000015258789,0.09185374234731825
2788,2009-10-07,12.199999809265135,12.364999771118164,11.989999771118164,12.199999809265135,244198.0,0.01413134497651014,1.2727277981677645,0.0,33.50603796383341,28.913196006351377,0.038775752753272386,0.5300071637119999,0.34075129318142494,-0.8332121601686318,11.837761338893074,0.375,-0.4341878656198297,-0.40600013732910334,-1.3376346061295017,0.525634331471295,-0.8718173717293016,0.05981709707109495,0.5024292042934846,57.44677181427286,28.423727228719407,0.465817234400199,10,-0.027499675750730646,0.430000305175783,0.26749992370605646,-0.6805000305175763,2.5900001525878924,2,0.12540981613862434,-1.04165954724447,12.029999732971193,2.1666763800512236,11.800000190734865,1.8314631302827165,11.845000267028807,0.12540981613862434
2789,2009-10-08,12.350000381469727,12.470000267028807,12.260000228881836,12.260000228881836,377288.0,0.012295129061451027,-3.6666596024244082,100.0,38.88889624748914,30.968814357573898,-0.1155362942983107,0.32292367119757337,0.22208583285777195,-0.9532127512240187,11.659663420364955,0.2700004577636719,-0.5094941791969223,-0.20924959182739222,-1.0898608548162336,0.6713616711614492,-0.6495552233218138,0.23105603966702937,0.24818571547424284,85.18520698842777,55.482931685749506,0.440305631494421,10,-0.2200002670288086,0.2799997329711914,0.07999944686889648,-0.830500602722168,2.7549991607666016,3,0.11295542194334263,1.2727277981677645,12.199999809265135,-1.04165954724447,12.029999732971193,2.1666763800512236,11.800000190734865,0.11295542194334263
2790,2009-10-09,13.0,13.140000343322756,12.399999618530273,12.449999809265135,631176.0,0.052631546433435705,-1.2769233026446154,6.111102869495209,54.0458084176717,34.175953488291114,-0.7276119380505683,-0.365505279403731,-0.3988568775159571,-1.5677549401709783,11.339408048792999,0.7899999618530291,-0.5687159130403856,0.4532500267028805,-0.3924837773845411,1.298983830790302,0.03038312465917059,0.8761169287465904,-1.3400001525878906,90.5084537548895,57.87652809554001,0.42286690204371064,10,-0.5999999046325684,-0.36999988555908203,-0.4862501621246338,-1.4805002212524414,2.4200000762939453,4,0.06153847621037434,-3.6666596024244082,12.350000381469727,1.2727277981677645,12.199999809265135,-1.04165954724447,12.029999732971193,0.06153847621037434
2791,2009-10-12,13.539999961853027,13.704999923706055,13.100000381469727,13.199999809265135,871936.0,0.04153845860407901,-1.2407431609063455,0.6181818812346449,60.39474103589658,38.01910116808262,-1.2116074793220122,-0.9096117912910273,-0.9213016299079975,-2.0662746188014243,12.335914735838557,0.7049999237060547,-0.5044124636873626,0.9662499904632575,0.02995922645354554,1.9025407544729696,0.49810460845840154,1.4343953724681135,-1.8504001045227056,91.05691393103463,55.44167663190015,0.46814538200485617,10,-0.8575000762939453,-0.8575000762939453,-0.9625000953674316,-2.0205001831054688,2.1700000762939453,0,0.04874444972463521,-1.2769233026446154,13.0,-3.6666596024244082,12.350000381469727,1.2727277981677645,12.199999809265135,0.04874444972463521
2792,2009-10-13,14.095000267028807,14.350000381469727,13.630000114440918,13.649999618530273,1134713.0,0.040989682920193005,-1.9690753678530908,1.308824849375612,64.20928586445666,41.29611644355708,-1.6562468920455196,-1.4470491220600241,-1.449840141108643,-2.5722662074005154,13.597767486349957,0.8100004196166992,-0.3974267730599834,1.463000297546385,0.3128544220148566,2.6131461730779133,0.8879273597806208,2.038073235312149,-2.324784407043456,89.1949131994956,52.467156811294984,0.5750729377657646,10,-1.0900001525878888,-1.0900001525878888,-1.4075002670288068,-2.5055003166198713,2.1400003433227557,1,-0.0035473706837609864,-1.2407431609063455,13.539999961853027,-1.2769233026446154,13.0,-3.6666596024244082,12.350000381469727,-0.0035473706837609864
2793,2009-10-14,14.614999771118164,14.850000381469727,14.364999771118164,14.609999656677244,899428.0,0.03689247919389871,1.0421020930582743,0.011236195852276885,78.06060746178079,46.436185143060335,-2.0763600177395816,-1.947997760754486,-1.9427538556159547,-3.045084672425501,14.839031917856266,0.7550001144409197,-0.28786973681662964,1.9074997901916504,0.46542355495146914,3.3495760254318316,1.1864616725715589,2.628537907811742,-2.689996839843751,90.92661789549497,47.98162249888196,0.7210381176200907,10,-1.359999656677246,-1.359999656677246,-1.8774995803833008,-2.9754996299743652,1.0799999237060565,2,-0.009921279942535666,-1.9690753678530908,14.095000267028807,-1.2407431609063455,13.539999961853027,-1.2769233026446154,13.0,-0.009921279942535666
2794,2009-10-15,14.739999771118164,14.949999809265135,14.5,14.760000228881836,729647.0,0.00855285678806661,1.2500011920940435,-3.999999999998579,79.26539946982936,52.02548086166707,-2.0396044746539026,-2.0534464116424385,-2.0314035602616443,-3.1204204025524103,16.074248058338707,0.44999980926513494,-0.16038335687449035,1.9532497882843014,0.2559943264987492,3.6505052500698536,1.1046220573915253,2.8018775191770775,-2.580997043828125,91.76470500237677,41.74039985374371,0.848627730892776,10,-1.432499885559082,-1.434999942779541,-2.002499580383301,-3.1004996299743652,0.4700002670288086,3,0.003392143250424917,1.0421020930582743,14.614999771118164,-1.9690753678530908,14.095000267028807,-1.2407431609063455,13.539999961853027,0.003392143250424917
2795,2009-10-16,14.225000381469727,14.699999809265135,14.029999732971193,14.65999984741211,400005.0,-0.03493890079004869,1.6019451275517804,21.749475491131033,70.01079596530892,56.55691079714623,-1.2868216571559188,-1.5190630772668179,-1.4885125532237158,-2.56439457856637,17.118751979580132,0.7100000381469709,-0.0750269288017229,1.3765003681182861,-0.43772435506671137,3.1907250913032836,0.46938800652578827,2.283612729710784,-1.7868979459821777,60.81082961958699,7.513433436520302,0.9071123615924984,10,-0.8200006484985369,-0.9200005531311035,-1.4875001907348633,-2.5855002403259277,1.1899995803833008,4,0.06186285674290293,1.2500011920940435,14.739999771118164,1.0421020930582743,14.614999771118164,-1.9690753678530908,14.095000267028807,0.06186285674290293
2796,2009-10-19,14.380000114440918,14.479999542236328,14.010000228881836,14.229999542236328,622835.0,0.010896290250586027,1.685714752820837,-0.3448293249731436,72.34043502980538,61.191334161785775,-1.1592712171995743,-1.627971587903021,-1.602928337978362,-2.682494859457048,18.42191142399091,0.4699993133544922,0.05551906632836889,1.4492500782012936,-0.4882748104887966,3.386774966891384,0.4804876338562476,2.4180125225463396,-1.69070794157561,56.8181949541948,-1.0542315860746783,0.9687624443450455,10,-0.9100003242492676,-1.075000286102295,-1.6424999237060547,-2.740499973297119,1.2249994277954102,0,0.0723226671471735,1.6019451275517804,14.225000381469727,1.2500011920940435,14.739999771118164,1.0421020930582743,14.614999771118164,0.0723226671471735
2797,2009-10-20,14.279999732971193,14.5649995803833,14.109999656677244,14.5649995803833,189167.0,-0.006954129393177189,2.1929836302552626,-1.8999917348541084,68.85428362174832,65.11891701266521,-0.7895765555471979,-1.4835317935345227,-1.4576723992033873,-2.545322902523237,19.835137210919918,0.45499992370605646,0.25153971657121765,1.2727497100830103,-0.7535132233036546,3.299012643469675,0.25961824338967787,2.2858811767763427,-1.364636796465902,28.723364320999046,-27.895742673520466,1.0131314666933324,10,-0.6749997138977069,-0.9749999046325701,-1.54249954223633,-2.6404995918273944,1.3350000381469709,1,0.1001400792658309,1.685714752820837,14.380000114440918,1.6019451275517804,14.225000381469727,1.2500011920940435,14.739999771118164,0.1001400792658309
2798,2009-10-21,14.44499969482422,14.59000015258789,14.149999618530273,14.199999809265135,251478.0,0.011554619393448373,-1.5507257594144168,-0.8596491815127804,73.83918476920218,69.00228240396666,-0.6734546313679761,-1.6093623313735694,-1.5879451542489793,-2.67221362163472,21.336714412224907,0.4400005340576172,0.47373983631264593,1.3604996681213404,-0.7639713974635125,3.4849707337061933,0.29826413532891394,2.422735200913767,-1.3261730710429447,46.27655958793163,-12.402276972392428,1.0622355327924267,10,-0.7699999809265154,-1.1399998664855975,-1.6787495613098162,-2.8054995536804217,0.7150001525878888,2,0.12391837683241458,2.1929836302552626,14.279999732971193,1.685714752820837,14.380000114440918,1.6019451275517804,14.225000381469727,0.12391837683241458
2799,2009-10-22,14.050000190734865,14.270000457763672,14.050000190734865,14.270000457763672,189002.0,-0.027345068358214486,-1.0000000000000162,-0.8979606930295904,75.55041280960728,71.39168289195949,-0.01335496394522906,-1.1347123132409909,-1.1669280481916804,-2.2442881493611466,22.03686090848213,0.39499950408935547,0.6866925849028753,0.8780001640319846,-1.2545628005235745,3.0105631285875436,-0.18828131824579408,1.9442816463097632,-0.748056248405204,5.797099446177763,-55.4264494987846,1.0662814822777795,10,-0.025000095367433417,-0.745000362396242,-1.170000076293947,-2.4105000495910662,1.0950002670288068,3,0.11708181364823989,-1.5507257594144168,14.44499969482422,2.1929836302552626,14.279999732971193,1.685714752820837,14.380000114440918,0.11708181364823989
2800,2009-10-23,13.9350004196167,14.19499969482422,13.75,14.100000381469727,280422.0,-0.008185036979145521,1.50705050195704,0.7499989162805073,74.34436768650048,72.94164140869326,0.2773932749631225,-0.9365991600601937,-1.023647975533585,-2.100848319507964,22.52736045050104,0.4449996948242205,0.8964489402250653,0.6797503948211663,-1.434468282465561,2.7939690721078936,-0.3773589438221965,1.736859733464529,-0.4682508905934917,22.02385547749556,-43.19872786028061,1.0571093386433634,10,0.3549995422363281,-0.6300005912780762,-1.0550003051757812,-2.2955002784729004,1.1499996185302734,4,0.09149620237796485,-1.0000000000000162,14.050000190734865,-1.5507257594144168,14.44499969482422,2.1929836302552626,14.279999732971193,0.09149620237796485
2801,2009-10-26,13.765000343322756,14.199999809265135,13.765000343322756,13.949999809265135,285935.0,-0.012199502775373405,-3.7027105048818476,1.1212091437158413,70.05781583165937,73.59147807171578,0.5393885483223055,-0.6922211355010202,-0.8056440744281286,-1.912448780147674,22.81186251815116,0.43499946594237926,1.0902972402343423,0.44000029563903986,-1.6430642073648585,2.523064798642938,-0.6015319558629084,1.4815325471409881,-0.14992578627535558,1.78575483308453,-63.952419256562784,1.0415322515019492,10,0.5849995613098127,-0.46000051498413264,-0.8850002288818377,-2.125500202178957,1.674999237060545,0,0.11986920286062097,1.50705050195704,13.9350004196167,-1.0000000000000162,14.050000190734865,-1.5507257594144168,14.44499969482422,0.11986920286062097
2802,2009-10-27,13.765000343322756,14.045000076293945,13.510000228881836,13.6850004196167,357926.0,0.0,-1.4883696172885506,-0.4324332683802103,68.83274360819976,72.56615986576233,0.5449641105668395,-0.6063523508991278,-0.7737366350567676,-1.8909085928845375,22.887091675699303,0.5349998474121094,1.1941570127993302,0.365750265121461,-1.665703062152117,2.397203592395039,-0.649976398515328,1.38147692875825,1.1849994659423793,23.611123375442343,-41.39230720918853,1.0157266636367888,10,0.46499967575073065,-0.46000051498413264,-0.9387502670288104,-2.125500202178957,1.6049995422363263,1,0.1336722958969001,-3.7027105048818476,13.765000343322756,1.50705050195704,13.9350004196167,-1.0000000000000162,14.050000190734865,0.1336722958969001
2803,2009-10-28,13.300000190734865,13.81999969482422,13.050000190734865,13.81999969482422,489671.0,-0.033781339701415725,1.961539378533871,-6.499999999999855,60.6263999762755,70.49515992203412,0.8982787851889729,-0.08963533352188158,-0.2857654566497594,-1.4138790799659855,22.76777901019215,0.7699995040893555,1.2211685531856133,-0.13499989509582377,-2.130974718307746,1.8609749281160983,-1.1329873067017857,0.8629875165101382,1.6211996269226034,20.49179879352411,-40.2254991832806,0.9979874116059615,10,0.5749998092651349,0.004999637603757989,-0.4687502384185809,-1.6605000495910662,2.4349994659423793,2,0.1740601163296216,-1.4883696172885506,13.765000343322756,-3.7027105048818476,13.765000343322756,1.50705050195704,13.9350004196167,0.1740601163296216
2804,2009-10-29,14.104999542236328,14.645000457763672,12.760000228881836,13.045000076293945,1256692.0,0.06052626616217993,-1.3128849072478115,-2.038462455456948,61.94594592365407,69.59906547296137,-0.007004511780854372,-0.7964604910617705,-1.0628016826116777,-2.1999701835758465,23.04578569807978,1.885000228881836,1.2026465200257466,0.5817494869232185,-1.3658650797367873,2.5293640535832242,-0.3920577964067835,1.5555567702532205,0.7413522903442367,71.35274005522709,13.808815859651332,0.9738072833300027,10,-0.4024991989135742,-0.7999997138977051,-1.2124996185302734,-2.16249942779541,2.0699996948242188,3,0.07479619563380102,1.961539378533871,13.300000190734865,-1.4883696172885506,13.765000343322756,-3.7027105048818476,13.765000343322756,0.07479619563380102
2805,2009-10-30,13.824999809265135,14.479999542236328,13.25,14.395000457763672,668987.0,-0.01985109833805776,2.324328399564402,-0.5377367317744666,53.26460466083696,67.4795287652982,0.23500103358309765,-0.38000134488311765,-0.7657365799580553,-1.9092046309152355,22.096949517656405,1.2299995422363281,1.0644182513379192,0.2027497768402089,-1.5799874756386725,1.9854870293190903,-0.6886188493992318,1.0941184030796496,0.8961709270935057,56.498644619000736,3.061952008204443,0.8913686262394407,10,-0.12249946594238104,-0.5199999809265119,-0.9812495708465558,-1.6674995422363263,2.474999427795412,4,0.0954792525649013,-1.3128849072478115,14.104999542236328,1.961539378533871,13.300000190734865,-1.4883696172885506,13.765000343322756,0.0954792525649013
2806,2009-11-02,13.609999656677244,13.800000190734865,13.18000030517578,13.515000343322756,264726.0,-0.0155515483221782,1.6105237374366013,-0.1666652724075497,43.97514427145875,64.71517994859937,0.36798808061592503,-0.023661017954539787,-0.5421039120666133,-1.6777136984854089,21.046757256928515,0.6449995040893555,0.891143761204205,-0.10275034904480229,-1.6662803101713486,1.460779612081744,-0.8845153296080763,0.6790146315184717,1.0350008010864276,45.09280236531429,-3.662885999589186,0.7817649805632734,11,0.09250068664550959,-0.30499982833862127,-0.7662494182586652,-1.434999465942381,2.810000419616701,0,0.10837622473752773,2.324328399564402,13.824999809265135,-1.3128849072478115,14.104999542236328,1.961539378533871,13.300000190734865,0.10837622473752773
2807,2009-11-03,13.135000228881836,13.300000190734865,12.550000190734865,13.300000190734865,1624376.0,-0.034900767066688876,8.09091119267096,-1.7368542574337777,31.40702987781937,60.000496071779054,0.7414614894918294,0.5674608767384193,-0.06284639102921119,-1.1824313182962847,20.12275929412684,1.0599994659423793,0.7726790592044903,-0.6329998016357425,-2.013546469198582,0.747546865927097,-1.3232731354171623,0.05727353214567721,1.396900215148925,27.923625946675212,-14.857528479535578,0.6902733337814196,11,0.46250009536743164,0.1699995994567871,-0.31750011444091797,-0.9600000381469727,3.164999008178711,1,0.1754852920697425,1.6105237374366013,13.609999656677244,2.324328399564402,13.824999809265135,-1.3128849072478115,14.104999542236328,0.1754852920697425
2808,2009-11-04,13.729999542236328,13.869999885559082,13.104999542236328,13.104999542236328,698985.0,0.045298766881342045,-1.4480010986328125,-3.787879663612941,38.65167503900423,55.90063631948982,0.038412984095264946,0.09798622758908415,-0.6459411012981491,-1.74949008355712,20.178220428809514,0.7650003433227539,0.6330889211005974,-0.11450047492980886,-1.2823903954258338,1.053389445566216,-0.6984454351778204,0.4694444853182027,0.6433488815307609,56.324544205188765,18.924061956735024,0.5839449602480123,11,-0.13249921798706055,-0.4249997138977051,-0.91499924659729,-1.5549993515014648,2.6750011444091797,2,0.11944649657691331,8.09091119267096,13.135000228881836,1.6105237374366013,13.609999656677244,2.324328399564402,13.824999809265135,0.11944649657691331
2809,2009-11-05,13.744999885559082,13.845000267028807,13.255000114440918,13.5,547268.0,0.0010925232208938152,1.6516822147500116,0.39199981689453123,43.924041128252846,52.520600035240086,-0.027269107490873523,0.20327638072211762,-0.6383009641948725,-1.7321872073782867,20.539350922388195,0.5900001525878888,0.5179985810737424,-0.16925010681152308,-1.104851523256384,0.7663513096333379,-0.6370508150339536,0.2985506014109074,0.4824806795654286,61.91710343812057,26.34279011143044,0.4678007082224301,11,-0.14749956130981445,-0.440000057220459,-0.9587497711181641,-1.5699996948242188,2.955000877380371,3,0.14477990452432943,-1.4480010986328125,13.729999542236328,8.09091119267096,13.135000228881836,1.6105237374366013,13.609999656677244,0.14477990452432943
2810,2009-11-06,13.800000190734865,14.170000076293945,13.579999923706055,13.75,416370.0,0.004001477310564994,-2.0256391446282507,0.20408250649083445,42.467530473002846,49.45501277316715,-0.11558840566770456,0.22270108740623762,-0.6911542925280845,-1.7564719113721114,21.465167589932875,0.5900001525878906,0.35720668184202253,-0.15424981117248393,-0.9881515475293394,0.6796519251843716,-0.5712006793509108,0.26270105700594293,-1.25,77.16049927797438,42.44450586209767,0.4169508681784277,11,-0.20249986648559748,-0.495000362396242,-1.0599999427795428,-1.6250000000000018,3.4849996566772443,4,0.17210137778985146,1.6516822147500116,13.744999885559082,-1.4480010986328125,13.729999542236328,8.09091119267096,13.135000228881836,0.17210137778985146
2811,2009-11-09,14.199999809265135,14.199999809265135,13.770000457763672,14.0,439734.0,0.028985479203023745,3.2999976158119937,3.9999809265862534,49.03614496592964,47.2553907018038,-0.49997164043172226,-0.13209009928081805,-1.0706135150732852,-2.1108234230046055,21.425255279913983,0.42999935150146307,0.22077419272091703,0.21274981498718049,-0.60419215747023,1.029691787444591,-0.19572117124152477,0.6212208012158857,-1.6175996208190888,100.0,61.86047766122956,0.40847098622870526,11,-0.6024994850158674,-0.8924999237060529,-1.7299997806549055,-2.0249996185302717,2.800000190734865,0,0.147887285633991,-2.0256391446282507,13.800000190734865,1.6516822147500116,13.744999885559082,-1.4480010986328125,13.729999542236328,0.147887285633991
2812,2009-11-10,14.045000076293945,14.390000343322756,13.920000076293945,14.34000015258789,348836.0,-0.010915474299517669,1.3797454296116616,-1.4750017881410618,45.16908379485207,45.53791112609009,-0.33645936947897326,0.019996934637420694,-0.8901646133110965,-1.9116513283911907,20.55510675405885,0.47000026702881037,0.0873085089320309,0.060250091552735086,-0.7556088145880224,0.8761089976934926,-0.34767936151764367,0.46817954462311384,-1.3978959030151348,73.15174692987556,34.55266768109364,0.40792945307037837,11,-0.44749975204467773,-0.6400003433227557,-1.5775001049041748,-1.869999885559082,3.2000007629394567,1,0.16909932268413996,3.2999976158119937,14.199999809265135,-2.0256391446282507,13.800000190734865,1.6516822147500116,13.744999885559082,0.16909932268413996
2813,2009-11-11,14.470000267028807,14.5,14.125,14.229999542236328,385585.0,0.03025989237637705,1.4999984105438164,-0.8135615685513792,55.035974349122675,44.77013650669771,-0.645972588030391,-0.438927264186729,-1.2729691044935638,-2.2993791483779322,19.109682959695245,0.4549999237060547,-0.0024631569919950635,0.49250025749206294,-0.3020766422193617,1.2870771572034876,0.09521180763635151,0.8897887073477744,-1.7183223235473601,97.59038267238705,52.57660409598847,0.3972884498557123,11,-0.9450001716613752,-1.0000004768371564,-2.015000343322752,-2.2950000762939435,2.4299993515014666,2,0.12646848211893658,1.3797454296116616,14.045000076293945,3.2999976158119937,14.199999809265135,-2.0256391446282507,13.800000190734865,0.12646848211893658
2814,2009-11-12,14.789999961853027,14.9350004196167,14.079999923706055,14.529999732971193,441451.0,0.022114698612229367,2.1090862431899127,1.0833310153819262,59.771427599848124,45.493116833254504,-0.9594868259621432,-0.7957895507874149,-1.5598858140519383,-2.582661547442079,17.680438634471574,0.8550004959106445,-0.07525101361419928,0.809999942779541,0.005074392703482644,1.6149254928555994,0.4075371677415127,1.2124627178175693,-1.898456253850096,89.29886312209631,39.667772127591455,0.40246277503802885,11,-1.047499656677246,-1.184999942779541,-2.388749837875366,-2.614999771118164,2.2149991989135707,3,0.10919545158606869,1.4999984105438164,14.470000267028807,1.3797454296116616,14.045000076293945,3.2999976158119937,14.199999809265135,0.10919545158606869
2815,2009-11-13,15.104999542236328,15.109999656677244,14.630000114440918,14.630000114440918,374595.0,0.021298146125473982,-1.021053138796916,1.8269192678722201,64.82300786929423,47.80954612190288,-1.2000189678357724,-1.0977644558229986,-1.8521282386750997,-2.8555459369349077,17.337207549450394,0.47999954223632635,-0.06412055332460653,1.080999565124511,0.13571450715134858,2.0262846230976734,0.6083570361379298,1.5536420941110922,-2.0091101630720196,99.62685690820038,42.12838570539264,0.47264252898658154,11,-1.2749996185302734,-1.3499999046325684,-2.72499942779541,-2.864999294281006,2.0750007629394496,4,0.10559425812911893,2.1090862431899127,14.789999961853027,1.4999984105438164,14.470000267028807,1.3797454296116616,14.045000076293945,0.10559425812911893
2816,2009-11-16,15.420000076293945,15.984999656677244,15.25,15.25,509989.0,0.020854057835408613,-7.647050903746234,0.35789532859641054,67.1147918592672,51.77707523095264,-1.3759681617061421,-1.402777004136766,-2.1495910758808208,-3.1285670718449694,17.34046300923969,0.8800001144409162,-0.11138930798658819,1.3440001010894775,0.21893370051942895,2.469066501659526,0.7814669008044532,1.9065333013745018,-2.082417463828085,72.63923994219769,10.405869392018637,0.5625332002850247,11,-0.8750004768371582,-1.1525001525878906,-2.9049999713897705,-3.0124998092651367,2.2450008392333984,0,0.12094680686709824,-1.021053138796916,15.104999542236328,2.1090862431899127,14.789999961853027,1.4999984105438164,14.470000267028807,0.12094680686709824
2817,2009-11-17,15.710000038146973,15.899999618530273,15.505000114440918,15.505000114440918,424775.0,0.01880674192076448,-2.8536551326305606,1.2058813629682819,75.85837889210829,55.9111534368531,-1.4106354389491713,-1.6655453102043047,-2.4152593463020864,-3.3686471101392286,17.230312924413415,0.4799995422363281,-0.07628800418094706,1.5625000476837165,0.22175997805818604,2.903240117309247,0.8921300128709504,2.2328700824964827,-2.0017790394915185,85.56432246311341,17.305258771623656,0.6703700348127654,11,-1.0900001525878906,-1.442500114440918,-3.0275001525878906,-3.122499942779541,1.980000495910641,1,0.08211330100067804,-7.647050903746234,15.420000076293945,-1.021053138796916,15.104999542236328,2.1090862431899127,14.789999961853027,0.08211330100067804
2818,2009-11-18,16.235000610351562,16.600000381469727,15.90999984741211,15.925000190734865,980991.0,0.03341824130679738,-3.0588134647155676,1.5121977316498951,74.31508534515834,59.28793612762037,-1.7242575655421195,-2.1603288390263558,-2.904812687766862,-3.8447985816662964,17.289586440414663,0.8900003433227539,0.04543371679186059,1.9980005741119378,0.366245220417003,3.6297559278068725,1.1821228972644704,2.813878250959405,-2.208030599573057,85.51588472955768,16.919123407757525,0.8158776768474671,11,-1.1450004577636719,-1.6600003242492676,-3.2300004959106445,-3.2450003623962402,1.4249992370605469,2,0.06221128370256146,-2.8536551326305606,15.710000038146973,-7.647050903746234,15.420000076293945,-1.021053138796916,15.104999542236328,0.06221128370256146
2819,2009-11-19,15.69499969482422,15.970000267028807,15.510000228881836,15.949999809265135,709717.0,-0.03326152726985632,2.1186334379677687,-0.8225799008795259,70.1508593447642,62.36386155781607,-0.9818077933935214,-1.5713328802833573,-2.335875683232489,-3.2530042258072864,17.300546233055208,0.7250003814697266,0.2684536291067108,1.3757496833801284,-0.3776208561221406,3.1291202228823973,0.499064413628993,2.2524349531312637,-1.2563448247351197,54.06088507741955,-15.402528218840366,0.8766852697511348,11,-0.5099992752075213,-1.1199994087219256,-2.4399995803833026,-2.4549994468688983,1.9700012207031232,3,0.07677603995770887,-3.0588134647155676,16.235000610351562,-2.8536551326305606,15.710000038146973,-7.647050903746234,15.420000076293945,0.07677603995770887
2820,2009-11-20,15.210000038146973,15.59000015258789,14.904999732971193,15.59000015258789,475016.0,-0.03090153973288623,2.6052642806411606,1.4901958584374166,66.2932834133695,64.2813213853094,-0.30817387688354003,-1.0391959711243146,-1.8258507541415163,-2.721379637321226,17.62296598806578,0.7899999618530273,0.4232340883564518,0.8270000457763675,-0.9599391686737384,2.6139392602264735,-0.06646956144868454,1.7204696530014196,-0.42552988623697097,17.99411141499887,-52.29853257647572,0.893469607225053,11,0.05000019073486328,-0.6349997520446777,-1.9037501811981201,-1.9200000762939453,2.5850000381469727,4,0.11801440618788517,2.1186334379677687,15.69499969482422,-3.0588134647155676,16.235000610351562,-2.8536551326305606,15.710000038146973,0.11801440618788517
2821,2009-11-23,15.414999961853027,15.5,15.244999885559082,15.255000114440918,1108640.0,0.013477969966595005,-1.8333298012122239,-0.42105210322768466,74.56896082186991,67.54797438831137,-0.3606249277404068,-1.174459125077469,-1.9948678412292757,-2.874416782249442,17.9544275691588,0.28999996185302734,0.5628242515973909,0.9494999885559086,-0.8693745203177272,2.7683744974295443,0.04006273411908978,1.8589372429927273,-0.5100002288818342,30.088497566865414,-43.68135932774473,0.9094372544368181,11,-0.07499980926513672,-0.8399996757507324,-2.06000018119812,-2.125,2.294999122619629,0,0.11449888729747237,2.6052642806411606,15.210000038146973,2.1186334379677687,15.69499969482422,-3.0588134647155676,16.235000610351562,0.11449888729747237
2822,2009-11-24,15.604999542236328,15.789999961853027,15.170000076293945,15.56999969482422,799264.0,0.012325629636943614,2.061722639012513,0.21874925494121866,72.13695076474087,69.44808287893564,-0.3420361781488701,-1.2854482787603771,-2.143678240488903,-3.0142541485825074,18.997262921427588,0.619999885559082,0.7239428078481698,1.0474996089935296,-0.8079575461266906,2.9029567641137497,0.1197710314334195,1.9752281865536396,0.9950008392333984,41.297908050077105,-33.24612375262043,0.92772857756011,11,-0.2649993896484375,-1.0299992561340332,-2.2174997329711914,-2.314999580383301,2.1499996185302734,1,0.13200906335917773,-1.8333298012122239,15.414999961853027,2.6052642806411606,15.210000038146973,2.1186334379677687,15.69499969482422,0.13200906335917773
2823,2009-11-25,15.614999771118164,15.829999923706055,15.46500015258789,15.829999923706055,283871.0,0.0006408349359299237,2.395344298362343,-6.142888283379058,72.10401496840139,70.81837036433043,-0.1928142718791559,-1.1732765436674697,-2.1171654646226195,-2.966898389755915,20.680469542461058,0.36499977111816406,0.8382094746381661,0.9417498588562019,-0.8717646186535362,2.755264336365938,0.03499262010133286,1.848507097611071,0.9564006042480457,66.6666368177203,-9.083229867526043,0.9067572387548684,11,4.76837158203125e-07,-1.0399994850158691,-2.1599998474121094,-2.3249998092651367,2.2649993896484375,2,0.13288509723691555,2.061722639012513,15.604999542236328,-1.8333298012122239,15.414999961853027,2.6052642806411606,15.210000038146973,0.13288509723691555
2824,2009-11-26,15.15999984741211,15.595000267028807,15.005000114440918,15.595000267028807,358566.0,-0.029138644276359926,1.7126417630023094,2.023256329731544,64.68682098338856,70.8032384881187,0.3578179595811797,-0.6695123667533345,-1.6317987581778333,-2.4548495952805656,21.13606545664518,0.6099996566772461,0.9858222534659831,0.4339999198913578,-1.3712748569656235,2.239274696748341,-0.46863746853713373,1.3366373083198493,1.3833725219726567,27.567574255128825,-46.02086708291289,0.9026373884284914,11,0.5925002098083496,-0.5849995613098145,-1.6700000762939453,-1.869999885559082,2.864999771118164,3,0.16490765337486213,2.395344298362343,15.614999771118164,2.061722639012513,15.604999542236328,-1.8333298012122239,15.414999961853027,0.16490765337486213
2825,2009-11-27,15.145000457763672,15.4399995803833,14.90999984741211,15.0,717582.0,-0.0009894056595916023,-2.2615291618249467,-0.3333340641175465,61.130749987924645,70.1383449468584,0.4236382804664238,-0.580303862961145,-1.5806615269798812,-2.379275632621159,21.557266130566223,0.5299997329711914,1.0617996341809857,0.3530004978179928,-1.4095915522119498,2.115592547847937,-0.5282955271969794,1.234296522832965,1.3368370214233387,25.543542485150674,-42.857337592434355,0.8812960250149721,11,0.6074995994567871,-0.570000171661377,-1.4800004959106445,-1.8550004959106445,3.125,4,0.16639157356194478,1.7126417630023094,15.15999984741211,2.395344298362343,15.614999771118164,2.061722639012513,15.604999542236328,0.16639157356194478
2826,2009-11-30,15.085000038146973,15.800000190734865,14.869999885559082,15.095000267028807,289778.0,-0.003961731119390022,-3.2272689835144672,-0.06896687800898514,62.5301182946651,68.65742710269805,0.48178661913702037,-0.42597418169372503,-1.476254718353779,-2.264023067393776,22.299715023006794,0.930000305175783,1.0922424733271683,0.21925005912780726,-1.4563905261924646,1.8948906444480809,-0.6185702335323295,1.057070351787944,1.3025271831335452,22.39584833797422,-43.52848336465027,0.8378202926601366,11,0.6500000953674316,-0.5099997520446777,-1.2875001430511475,-1.7950000762939453,2.755000114440918,0,0.17964865968139998,-2.2615291618249467,15.145000457763672,1.7126417630023094,15.15999984741211,2.395344298362343,15.614999771118164,0.17964865968139998
2827,2009-12-01,15.4399995803833,15.545000076293945,15.300000190734865,15.524999618530273,254980.0,0.023533280831196768,2.9199682619608636,8.499809269503704,61.88724670947295,67.27655614317744,0.09438543962951407,-0.6318290720201851,-1.782290762223269,-2.567532096930197,24.02582565518019,0.46000003814697266,1.081180326256213,0.4589996337890625,-1.0210807921632927,1.9390800597414177,-0.2810405791871151,1.1990398467652401,0.8261254540395022,59.37496585150696,-2.4387406508838296,0.7400402129761781,12,-0.01999950408935547,-0.8649992942810059,-1.612499713897705,-2.1499996185302734,3.045001029968258,1,0.1470206972656538,-3.2272689835144672,15.085000038146973,-2.2615291618249467,15.145000457763672,1.7126417630023094,15.15999984741211,0.1470206972656538
2828,2009-12-02,15.369999885559082,15.550000190734865,15.119999885559082,15.385000228881836,235105.0,-0.004533659114418276,1.4927534629407821,0.1764745481268723,57.57180072140608,65.87888296280433,0.032163544714380876,-0.45604676241665487,-1.6679671262007858,-2.4551871374027527,25.055573524741536,0.430000305175783,1.0255244230891964,0.30699992179870605,-1.058543710383681,1.6725435539810949,-0.3757718942924875,0.9897717378898996,0.7844351369546239,53.763423217962604,-4.384665295117195,0.6827718160911942,12,-0.019999980926513672,-0.7949995994567871,-1.6024999618530273,-2.0799999237060547,2.5749998092651367,2,0.1551723677921657,2.9199682619608636,15.4399995803833,-3.2272689835144672,15.085000038146973,-2.2615291618249467,15.145000457763672,0.1551723677921657
2829,2009-12-03,15.734999656677244,15.960000038146973,15.550000190734865,15.550000190734865,515018.0,0.023747545467524667,-3.4324435784026313,-12.333015449170086,58.11855793632748,64.97058013202188,-0.36494321330453694,-0.7002171454493222,-1.9641450290279554,-2.781117296093184,26.32211717756878,0.5900001525878906,0.9065517152583329,0.5724997043609594,-0.6734473360621092,1.8184467447840262,-0.050473815850574866,1.1954732245724937,0.31668055488009195,79.35776605759825,25.363573597942782,0.6229735202115336,12,-0.319999694824217,-1.1599993705749494,-2.144999742507933,-2.4349999427795392,1.6150007247924822,3,0.13632027651040413,1.4927534629407821,15.369999885559082,2.9199682619608636,15.4399995803833,-3.2272689835144672,15.085000038146973,0.13632027651040413
2830,2009-12-04,16.174999237060547,16.200000762939453,15.425000190734865,15.734999656677244,343078.0,0.027963113440335308,2.1632506495654895,2.3783829760911135,59.42570935048693,63.28799663520155,-0.7304801529748417,-1.0046749898646592,-2.3278238206919024,-3.1790920455319593,27.28161429384177,0.7750005722045881,0.7688394827304137,0.8937493324279782,-0.254296357897541,2.0417950227534973,0.31972648726521946,1.4677721775907369,-1.3049993515014648,98.12018726422569,44.56424249583531,0.5740228451627594,12,-0.6399989128112793,-1.599998950958252,-2.6712491512298584,-2.869999408721924,1.1900005340576172,4,0.1143740629817751,-3.4324435784026313,15.734999656677244,1.4927534629407821,15.369999885559082,2.9199682619608636,15.4399995803833,0.1143740629817751
2831,2009-12-07,16.299999237060547,16.299999237060547,15.93000030517578,16.069999694824222,207598.0,0.007727975634990836,2.2173884198829206,0.5227267308663387,57.682282838502914,61.681922421175116,-0.8009718486014776,-1.0163926493190232,-2.376700725382669,-3.2634684426607112,28.290556067869122,0.3699989318847674,0.6846071620541796,0.9137493610382084,-0.20157838049030374,2.0290771025667222,0.3560854902739514,1.4714132318024653,-1.4033993339538569,100.0,48.407090137060976,0.5576638707642567,12,-0.7149996757507324,-1.724998950958252,-2.7962491512298584,-2.994999408721924,1.2000007629394531,0,0.1208589762522212,2.1632506495654895,16.174999237060547,-3.4324435784026313,15.734999656677244,1.4927534629407821,15.369999885559082,0.1208589762522212
2832,2009-12-08,16.420000076293945,16.489999771118164,16.100000381469727,16.25,366132.0,0.007362015021482815,1.5161294292095564,0.7391322375731957,52.692860184937885,59.52512744523472,-0.8864241251464673,-1.0006450609218707,-2.414713137930452,-3.3392605573687995,29.15737021193624,0.3899993896484375,0.6562970817084963,0.9150002002716064,-0.10029836236636669,1.9302987629095796,0.4073509189526199,1.422649481590593,-1.467264199829101,94.89053279769782,45.622813021176555,0.5076492813189867,12,-0.7400002479553223,-1.8449997901916504,-2.916249990463257,-3.1150002479553223,1.114999771118164,1,0.08647990680243933,2.2173884198829206,16.299999237060547,2.1632506495654895,16.174999237060547,-3.4324435784026313,15.734999656677244,0.08647990680243933
2833,2009-12-09,16.299999237060547,16.5,16.104999542236328,16.5,622728.0,-0.007308211856018598,2.949989509622537,-1.1764745481268724,60.03316193551322,59.00805421769302,-0.7364871838064122,-0.7763180277599382,-2.222260444271962,-3.178333728490374,29.918861616565152,0.3950004577636719,0.5688218162622736,0.7034994125366207,-0.2468249692646829,1.6538237943379261,0.22833722163596804,1.1786616034372734,-1.2550275269165034,81.39527456510223,31.381656056406783,0.47516219090065237,12,-0.6149992942810059,-1.4474992752075195,-2.8487491607666016,-2.994999408721924,1.3700008392333984,2,0.1340491702799027,1.5161294292095564,16.420000076293945,2.2173884198829206,16.299999237060547,2.1632506495654895,16.174999237060547,0.1340491702799027
2834,2009-12-10,16.405000686645508,16.5,16.21500015258789,16.21500015258789,384322.0,0.006441807024519575,-1.9999899613512022,-0.9499990463293215,72.67552395060585,60.290806880213154,-0.7222671762887902,-0.7948778470512465,-2.2441978261458786,-3.239786415657587,30.1422230670472,0.2849998474121094,0.4937801538016444,0.7277508258819587,-0.20838043955129493,1.6638820913152124,0.2596851931653319,1.1958164585985855,-1.2436267133129881,91.16285300371976,35.566461505722785,0.4680656327166272,12,-0.7200007438659668,-1.4775004386901855,-2.9537506103515625,-3.1000008583068848,1.7349987030029332,3,0.09387375456999192,2.949989509622537,16.299999237060547,1.5161294292095564,16.420000076293945,2.2173884198829206,16.299999237060547,0.09387375456999192
2835,2009-12-11,16.700000762939453,16.709999084472653,16.454999923706055,16.495000839233402,328283.0,0.017982326360650003,1.2666937938167453,1.0789439341464453,73.57798479791389,61.51834760279635,-0.8643941492401854,-1.0163673087748268,-2.435035539676651,-3.485647263432517,30.252247215312078,0.3049983978271449,0.4248486087132495,0.9430008411407478,-0.057417053669944096,1.9434187359514397,0.4427918937354036,1.4432097885460937,-1.4315367074735352,98.71816189991829,38.24716408503812,0.5002089474053458,12,-0.7850012779235858,-1.5550012588500994,-3.248750686645508,-3.39500093460083,1.6799983978271484,4,0.0389221310679666,-1.9999899613512022,16.405000686645508,2.949989509622537,16.299999237060547,1.5161294292095564,16.420000076293945,0.0389221310679666
2836,2009-12-14,17.28499984741211,17.28499984741211,16.754999160766598,16.754999160766598,615455.0,0.03502988369742366,1.0000000000000133,2.5853701653346857,76.92307457180952,63.18899514305596,-1.2343053367924028,-1.5330833307275604,-2.90547620972832,-4.0151316033071005,29.66774711802903,0.5849990844726562,0.4398180776411458,1.4347499370574948,0.23815173252196686,2.6313481415930227,0.8364508347897299,2.0330490393252596,-1.8723822890455182,100.0,35.57101824559331,0.5982991022677642,12,-1.0824999809265137,-1.7574996948242188,-3.833749771118164,-3.9800000190734863,1.2350006103515625,0,0.0046282860521997815,1.2666937938167453,16.700000762939453,-1.9999899613512022,16.405000686645508,2.949989509622537,16.299999237060547,0.0046282860521997815
2837,2009-12-15,17.0,17.379999160766598,16.579999923706055,17.299999237060547,857034.0,-0.016488275957652343,2.478264475146407,-0.5660355630089967,70.39764421407696,64.61408886446384,-0.7875696099730725,-1.2084421628696518,-2.514282431776877,-3.670361679423362,28.904051106978233,0.7999992370605433,0.48371702315722764,1.0852500915527337,-0.2141687863850521,2.3846689694905194,0.435540652583839,1.7349595305216265,-1.362696566947946,70.19613533652391,5.800274298986736,0.6497094389688929,12,-0.5975003242492676,-1.3500003814697283,-3.547499895095825,-3.695000171661377,0.9850006103515625,1,0.02941176470588225,1.0000000000000133,17.28499984741211,1.2666937938167453,16.700000762939453,-1.9999899613512022,16.405000686645508,0.02941176470588225
2838,2009-12-16,17.245000839233402,17.245000839233402,17.065000534057614,17.149999618530273,659592.0,0.014411814072553097,2.7894314166397636,-0.3166715410144696,82.73155561730401,67.34886638457235,-0.8254346644469592,-1.4481437334931133,-2.6535333695569534,-3.8660153483756083,27.49826104946361,0.245000839233402,0.5429910657704511,1.2797509193420442,-0.14457361126261503,2.7040754499467035,0.5675886540397137,1.9919131846443747,-1.363720004301312,88.41215137648531,18.5581106587738,0.7121622653023301,12,-0.8425011634826696,-1.5150012969970756,-3.7437508106231725,-3.940001010894779,0.129999160766598,2,0.016816410209673283,2.478264475146407,17.0,1.0000000000000133,17.28499984741211,1.2666937938167453,16.700000762939453,0.016816410209673283
2839,2009-12-17,16.899999618530273,17.245000839233402,16.829999923706055,17.145000457763672,258712.0,-0.0200058685945802,-1.1558476301826779,-2.5789230645678445,74.96440342638721,69.07538794856127,-0.33279651700375723,-1.0627246774560888,-2.2094465644539554,-3.4705375615099463,26.67027662159179,0.4150009155273473,0.5820781684376755,0.8744997024536119,-0.6026559800688993,2.351655384976123,0.13592186119235805,1.6130775437148674,-0.8088982179813513,48.108114795676585,-26.221068231183068,0.7385778412612555,12,-0.24499988555908558,-1.170000076293947,-3.4024996757507324,-3.5949997901916504,0.22000122070312855,3,0.04556215829255961,2.7894314166397636,17.245000839233402,2.478264475146407,17.0,1.0000000000000133,17.28499984741211,0.04556215829255961
2840,2009-12-18,17.004999160766598,17.190000534057614,16.889999389648438,17.069999694824222,476294.0,0.006212990805112062,-1.0339055377751674,0.26530739348081156,76.96626218579324,71.21805232048241,-0.3438372773669407,-1.0818176967159285,-2.233052124748305,-3.5291268425880986,26.938513794628392,0.30000114440917613,0.663372381807033,0.8897492885589564,-0.5968735143686281,2.376372091486541,0.14643788709516414,1.6330606900227487,-0.7334520737872019,53.12495529647357,-26.626152919802053,0.7433114014637925,12,-0.26499938964843395,-0.9999995231628382,-3.331248998641964,-3.699999332427975,-0.2099990844726527,4,0.066745091731641,-1.1558476301826779,16.899999618530273,2.7894314166397636,17.245000839233402,2.478264475146407,17.0,0.066745091731641
2841,2009-12-21,17.180000305175778,17.34000015258789,16.954999923706055,17.059999465942386,431432.0,0.01029115866191499,-1.3333352599485593,-1.846151588954764,75.73962577073293,73.77880405223742,-0.42564393344618523,-1.1782174498370956,-2.340356067205187,-3.6653302217104766,27.291097774310934,0.38500022888183594,0.7292995800085507,0.976500415801997,-0.5442547420637887,2.4972555736677844,0.21612283686910416,1.7368779947348898,-0.7532699278661745,75.00011920940312,-7.025703930100008,0.7603775789328934,12,-0.43750095367431285,-1.055000782012936,-3.3875005245208705,-3.7950005531311,-0.095001220703125,0,0.06984859338036808,-1.0339055377751674,17.004999160766598,-1.1558476301826779,16.899999618530273,2.7894314166397636,17.245000839233402,0.06984859338036808
2842,2009-12-22,17.665000915527344,17.905000686645508,17.5,17.5,832758.0,0.028230535607467466,-3.9090719933416564,1.374998013192484,80.23712911979862,76.02368929493579,-0.799550224884122,-1.5820894872671758,-2.7685200125324556,-4.107281056116047,27.584666221723687,0.7250003814697301,0.7749833492186511,1.3585009574890137,-0.267013341003004,2.9840152559810313,0.5457438082430031,2.1712581067350225,-1.1048129085337628,77.67445574067175,-7.598940706767905,0.8127571492460091,12,-0.6050004959106445,-1.2775006294250488,-3.258751153945923,-3.842501163482666,-0.9750003814697301,1,0.048400764105525296,-1.3333352599485593,17.180000305175778,-1.0339055377751674,17.004999160766598,-1.1558476301826779,16.899999618530273,0.048400764105525296
2843,2009-12-23,17.690000534057614,17.75,17.485000610351562,17.65999984741211,434078.0,0.0014152061836745222,2.533334181045993,0.18182133444303575,78.29230423135465,76.64777599279677,-0.6779350413634475,-1.521682080616273,-2.7519843223620484,-4.091602406523865,27.837527562145535,0.2649993896484375,0.8298558924453054,1.2797505378723102,-0.42297355921970947,2.9824746349643316,0.4283884893262986,2.131112586418322,-0.9146424983197257,79.99999999999967,-5.772934356081194,0.8513620485460107,12,-0.5100002288818324,-1.3025002479553187,-3.2462506294250453,-3.867500782012936,-0.8400001525878871,2,0.016676091994796804,-3.9090719933416564,17.665000915527344,-1.3333352599485593,17.180000305175778,-1.0339055377751674,17.004999160766598,0.016676091994796804
2844,2009-12-24,17.65999984741211,17.799999237060547,17.600000381469727,17.799999237060547,69344.0,-0.0016959121390497378,1.8571389645776566,-4.666539513002015,74.38420004259424,76.73735546442792,-0.5042149672980294,-1.3647562954992232,-2.6839703096644953,-4.017092315919465,28.984782286066814,0.1999988555908203,0.9081116058318557,1.124749851226806,-0.558466285410308,2.807965987863918,0.283141782908249,1.9663579195453629,-0.7038989875290014,75.86201712665343,-8.004181192601578,0.8416080683185563,12,-0.4174995422363281,-1.2724995613098145,-2.8274996280670166,-3.5299997329711914,-0.46999931335449574,3,-0.01613815684454112,2.533334181045993,17.690000534057614,-3.9090719933416564,17.665000915527344,-1.3333352599485593,17.180000305175778,-0.01613815684454112
2845,2009-12-28,17.665000915527344,17.729999542236328,17.569999694824222,17.65999984741211,80225.0,0.0002831861924375012,1.3703975811692373,-0.03572207084468665,73.33330724999446,76.3384924286707,-0.3999996943910382,-1.2345830017229993,-2.633513676753637,-3.9786997518120213,30.333329846269653,0.15999984741210582,0.9783342808446456,1.0037508964538588,-0.6174119037631414,2.624913696670861,0.19316949634535874,1.814332296562359,-0.5570760833622508,74.73688648674694,-6.795676033353132,0.8105814001085007,12,-0.4225006103515625,-1.2775006294250488,-2.7850005626678467,-3.535000801086426,-0.6500015258789062,0,-0.03085196988667538,1.8571389645776566,17.65999984741211,2.533334181045993,17.690000534057614,-3.9090719933416564,17.665000915527344,-0.03085196988667538
2846,2009-12-29,17.795000076293945,17.834999084472656,17.549999237060547,17.584999084472653,190138.0,0.007359136939094846,-1.035708203622591,41.99122807017615,73.42414939549828,76.67477078216194,-0.5029365917543167,-1.2133553176271477,-2.710397986391225,-4.058999302907296,31.356207971996692,0.2849998474121094,1.0161260651537063,0.9982500553131111,-0.5177989716246003,2.5142990822508224,0.24022554184425715,1.756274568781965,-0.5595431074119865,73.80938324530769,-5.784248794652328,0.7580245134688554,12,-0.42749977111816406,-1.4074997901916504,-2.87749981880188,-3.6649999618530273,-1.5799999237060547,1,-0.056195560309784676,1.3703975811692373,17.665000915527344,1.8571389645776566,17.65999984741211,2.533334181045993,17.690000534057614,-0.056195560309784676
2847,2009-12-30,17.709999084472656,17.829999923706055,17.584999084472653,17.829999923706055,76086.0,-0.004776678362284792,3.0833187634110106,-0.5714298689385104,74.31029742745183,75.73907542773394,-0.34266585186141896,-1.000888064410308,-2.5689509448154855,-3.9218135139937544,32.43436370265799,0.245000839233402,1.0311246932750961,0.7997490882873528,-0.6258092919791416,2.225307468553847,0.08696989815410561,1.5125282784206,-0.3674151207485288,64.28555858310628,-14.45723120503834,0.7127791901332472,12,-0.342498779296875,-1.3224987983703613,-2.7524988651275635,-3.5799989700317383,-1.914999008178711,2,-0.03529079798473711,-1.035708203622591,17.795000076293945,1.3703975811692373,17.665000915527344,1.8571389645776566,17.65999984741211,-0.03529079798473711
2848,2009-12-31,17.7549991607666,17.809999465942386,17.719999313354492,17.799999237060547,14322.0,0.002540941762859905,1.7692127116404064,0.37499801319240245,73.76754556810702,75.60609122125835,-0.3438771658689461,-0.9044186021251974,-2.561137527019845,-3.9204636956908665,33.917943679723834,0.10000038146973012,0.9814159249223522,0.7254992008209236,-0.5485204614658343,1.9995188631076797,0.08848936967754639,1.3625090319643007,-0.32242852137505196,71.9298363025525,-5.025361577383407,0.6370098311433784,12,-0.3574991226196289,-1.3674988746643066,-2.797498941421509,-3.6249990463256836,-2.424999237060547,3,-0.059983028839692976,3.0833187634110106,17.709999084472656,-1.035708203622591,17.795000076293945,1.3703975811692373,17.665000915527344,-0.059983028839692976
2849,2010-01-04,17.8799991607666,18.0,17.770000457763672,17.770000457763672,210698.0,0.0070402706791568015,-3.1818591666522167,-2.444411477980757,72.09731607149618,75.06509720855868,-0.35229248670932733,-0.9069826020128637,-2.618048659322284,-4.000311445125071,35.05140086991538,0.24500083923339844,0.975812234290153,0.7432492256164558,-0.4290104623637099,1.9155089135966197,0.15711938162637296,1.3293790696065386,-0.37183971381441694,73.33319204848895,-0.83323408439513,0.5861298439900823,1,-0.4024991989135742,-1.4449992179870605,-2.784998893737793,-3.7499990463256836,-2.3049993515014666,0,-0.05760619841397763,1.7692127116404064,17.7549991607666,3.0833187634110106,17.709999084472656,-1.035708203622591,17.795000076293945,-0.05760619841397763
2850,2010-01-05,18.024999618530273,18.145000457763672,17.760000228881836,17.760000228881836,178252.0,0.008109645669438281,-1.9056687971440087,2.4091137660175823,66.59188395136701,74.04868145085136,-0.3770398776079702,-0.9552558130756168,-2.688164132899857,-4.09734121900431,36.02864153876196,0.38500022888183594,0.9140087349920876,0.7957496643066406,-0.34860156172570456,1.9401008903389858,0.2235740512904698,1.3679252773228114,-0.42830887202948276,79.83183310252859,8.56415985835163,0.5721756130161718,1,-0.20999908447265625,-1.5174994468688965,-2.8612494468688965,-3.8949995040893555,-2.039999961853029,1,-0.04632449942546757,-3.1818591666522167,17.8799991607666,1.7692127116404064,17.7549991607666,3.0833187634110106,17.709999084472656,-0.04632449942546757
2851,2010-01-06,18.270000457763672,18.375,18.0,18.0,220995.0,0.01359227985677891,-1.7777730682829653,1.0188719986180688,78.99536141105074,73.91070726099048,-0.5041846049592706,-1.10158042922464,-2.848408641590538,-4.282001205191026,37.039996895235504,0.375,0.9074827247460178,0.9422504425048821,-0.20445405164304375,2.088954936652808,0.3688981954309192,1.515602689578845,-0.5636477690103057,86.70893410721708,14.673455080183103,0.5733522470739623,1,-0.3400001525878906,-1.6475005149841309,-3.106250286102295,-4.140000343322754,-1.9400005340576172,2,-0.0686919012955981,-1.9056687971440087,18.024999618530273,-3.1818591666522167,17.8799991607666,1.7692127116404064,17.7549991607666,-0.0686919012955981
2852,2010-01-07,17.84000015258789,18.200000762939453,17.729999542236328,18.114999771118164,747970.0,-0.023535867236010755,1.1123574315607199,-1.0185153788553103,62.52627115445305,72.15892580800143,-0.05224415197577059,-0.5899918906528896,-2.3369011550562533,-3.802010485294769,37.572055394513825,0.5400009155273438,0.8773386464515696,0.441250133514405,-0.6429418698677729,1.525442136896583,-0.10084586817668395,0.983346135205494,0.5349998474121094,18.320719608396985,-49.50989233808511,0.5420960016910886,1,0.12249946594238281,-1.0925002098083496,-2.684999942779541,-3.7100000381469727,-1.6700000762939453,3,-0.09108744316710538,-1.7777730682829653,18.270000457763672,-1.9056687971440087,18.024999618530273,-3.1818591666522167,17.8799991607666,-0.09108744316710538
2853,2010-01-08,18.48500061035156,18.600000381469727,18.0,18.155000686645508,419315.0,0.03615473387034163,1.1428605488400925,-1.2000013871645534,79.6261318399713,72.74136267437665,-0.6399076234341159,-1.1203450551935035,-2.876228330045853,-4.394838100739381,38.299551261024554,0.7600002288818359,0.8652255141560268,0.9770005226135225,-0.08104822185644167,2.0350492670834868,0.44797615037854044,1.5060248948485047,-0.7550010681152308,86.78164825455804,15.776481395064025,0.5290243722349821,1,-0.41000080108642223,-1.6250004768371547,-3.487500429153439,-4.355000495910641,-2.355001449584961,4,-0.14552342143560548,1.1123574315607199,17.84000015258789,-1.7777730682829653,18.270000457763672,-1.9056687971440087,18.024999618530273,-0.14552342143560548
2854,2010-01-11,17.94499969482422,18.614999771118164,17.799999237060547,18.424999237060547,515645.0,-0.029212923867848906,-1.1168832455623208,-1.4545444036644377,65.11251800784905,71.82794164747159,-0.06171836294955213,-0.48386369307608135,-2.260601740966848,-3.807669819090979,38.85282688741166,0.8150005340576172,0.7708469989629378,0.3599996566772461,-0.5773257738039668,1.297325087158459,-0.10866305856335856,0.8286623719178507,-0.21500015258789062,24.293796269356353,-46.95006897682896,0.4686627152406063,1,0.13749980926513672,-0.9249997138977051,-2.982499599456787,-3.814999580383301,-1.6999988555908168,0,-0.14572303235382023,1.1428605488400925,18.48500061035156,1.1123574315607199,17.84000015258789,-1.7777730682829653,18.270000457763672,-0.14572303235382023
2855,2010-01-12,17.350000381469727,17.889999389648438,17.329999923706055,17.8700008392334,568908.0,-0.03315683050839535,1.0000068119891008,1.0833353201567206,52.40793002146715,69.49280616146815,0.5407665051844148,0.1711012234104956,-1.5863048512041686,-3.172555803930834,38.731866978121964,0.6149997711181641,0.6781941787644712,-0.26749963760375906,-1.1165394939360276,0.5815402187285095,-0.6920195657698933,0.1570202905623752,1.2649993896484375,1.5564560419171454,-66.35318092903397,0.4245199281661339,1,0.6224994659423828,-0.3300004005432129,-2.3550002574920654,-3.2200002670288086,-0.8000011444091797,1,-0.10230550623505119,-1.1168832455623208,17.94499969482422,1.1428605488400925,18.48500061035156,1.1123574315607199,17.84000015258789,-0.10230550623505119
2856,2010-01-13,17.364999771118164,17.600000381469727,17.219999313354492,17.350000381469727,231687.0,0.0008645181163486892,-1.7636287973366624,-0.028844954700509847,45.09802577161829,66.24699819970887,0.5122227749727131,0.17117896176156933,-1.513266268025241,-3.150059607806977,37.88064426409174,0.3800010681152344,0.6140987407134944,-0.256500244140625,-1.0996779716086813,0.5866774833274313,-0.6780891078746514,0.16508861959340138,1.25,10.394294636728823,-53.95528314152131,0.4215888637340276,1,0.5524997711181641,-0.0924997329711914,-2.309999465942383,-3.234999656677246,-1.0149993896484375,2,-0.07947020631328572,1.0000068119891008,17.350000381469727,-1.1168832455623208,17.94499969482422,1.1428605488400925,18.48500061035156,-0.07947020631328572
2857,2010-01-14,17.5,17.594999313354492,17.450000762939453,17.450000762939453,235506.0,0.007774271849192438,-4.800030518043793,3.3334181078331637,47.00314982897065,63.27317645091593,0.3847635272556609,0.07964135947051076,-1.5415316632642178,-3.2459195583810754,37.40634637546781,0.22999954223632812,0.5581877267577546,-0.14650001525878764,-0.9402925395512902,0.6472925090337149,-0.5433962774050407,0.2503962468874654,1.0591997528076185,20.071727223256794,-40.55088332240337,0.3968962621462521,1,0.4174995422363281,-0.1424999237060547,-2.4200000762939453,-3.369999885559082,-1.1900005340576136,3,-0.06685714721679692,-1.7636287973366624,17.364999771118164,1.0000068119891008,17.350000381469727,-1.1168832455623208,17.94499969482422,-0.06685714721679692
2858,2010-01-15,17.53499984741211,17.959999084472656,17.5,17.799999237060547,317408.0,0.0019999912806920594,-1.7462706962126215,-5.300068665598535,48.03149795508393,60.59919666020346,0.35232577473210824,0.07112825259333277,-1.4863708756133072,-3.240858894960713,37.115142332307805,0.45999908447265625,0.4903111177894779,-0.12600011825561452,-0.8992410003195381,0.6472407638083091,-0.5126205592875763,0.2606203227763473,0.9706318878173832,22.58067603523193,-34.6224095686907,0.38662044103196175,1,0.38249969482421875,-0.17500019073486328,-2.4074997901916504,-3.4049997329711914,-1.0450000762939453,4,-0.0778442990017828,-4.800030518043793,17.5,-1.7636287973366624,17.364999771118164,1.0000068119891008,17.350000381469727,-0.0778442990017828
2859,2010-01-18,17.670000076293945,17.709999084472656,17.454999923706055,17.674999237060547,187126.0,0.007698901058260432,5.8000813814501155,0.018864801059480626,50.07563021815321,58.764057356513035,0.20607558045216123,-0.003402135570432563,-1.5282664178794434,-3.329497408328436,37.34216979116677,0.25499916076660156,0.4273488923618167,-0.02949991226196147,-0.7148882204035161,0.6558883958795931,-0.37219406633273877,0.31319424180881583,0.784206362060548,60.81093271954492,5.58509907558949,0.34269415407077713,1,0.2474994659423828,-0.25500011444091797,-2.401250123977661,-3.5399999618530273,-1.2450008392333984,0,-0.08715341872541427,-1.7462706962126215,17.53499984741211,-4.800030518043793,17.5,-1.7636287973366624,17.364999771118164,-0.08715341872541427
2860,2010-01-19,18.13999938964844,18.149999618530273,17.6200008392334,17.764999389648438,413457.0,0.026598715977655507,1.683535013085845,-75.01259061427007,54.73249779830892,56.06818362176395,-0.2747929277456329,-0.40476264626200376,-1.8995530900841864,-3.7606293006597333,37.81036907557191,0.529998779296875,0.37470276880681297,0.38374938964843963,-0.2451416021669779,1.0126403814638572,0.06930389374073087,0.6981948855561484,0.2648387637060523,98.92470692469911,44.147307198490566,0.3144454959077089,1,-0.22249984741211293,-0.6049995422363317,-2.8337492942810094,-4.009999275207523,-1.7449989318847692,1,-0.10446519372522234,5.8000813814501155,17.670000076293945,-1.7462706962126215,17.53499984741211,-4.800030518043793,17.5,-0.10446519372522234
2861,2010-01-20,18.3799991607666,18.739999771118164,18.229999542236328,18.28499984741211,645562.0,0.013230417816613382,-3.9756138408433275,0.25333150227864343,58.815787822586536,55.655907696001,-0.5560199209809404,-0.5799883156096328,-2.048911317063194,-3.953185432806519,38.35522894751642,0.600000381469723,0.3283148900496613,0.5637492179870591,-0.06262596303255208,1.1901243990066703,0.2505616274772535,0.8769368084968647,-1.1599998474121094,72.09295448530379,17.753302156473374,0.3131875905098048,1,-0.39999961853027344,-0.7199993133544922,-2.849999666213991,-4.1949996948242205,-1.614999771118164,2,-0.0995647446824871,1.683535013085845,18.13999938964844,5.8000813814501155,17.670000076293945,-1.7462706962126215,17.53499984741211,-0.0995647446824871
2862,2010-01-21,18.520000457763672,18.75,18.3700008392334,18.5,512123.0,0.007617045886264995,-1.714291553133515,0.21053265605236213,59.82029309980938,53.45525894709412,-0.6586873362784367,-0.6879209881493331,-2.089778541170226,-4.041333743798672,38.25961551237994,0.37999916076660156,0.30109384030460973,0.6610005378723152,-0.03477319703262438,1.3567742727772547,0.3131136704198454,1.008887405324785,-1.2696011352539074,82.23941863427955,28.880381604177032,0.34788686745246894,1,-0.5350008010864258,-0.8550004959106445,-2.6550004482269287,-4.0475006103515625,-1.2700004577636719,3,-0.11717062757329855,-3.9756138408433275,18.3799991607666,1.683535013085845,18.13999938964844,5.8000813814501155,17.670000076293945,-0.11717062757329855
2863,2010-01-22,17.985000610351562,18.3700008392334,17.639999389648438,18.3700008392334,457955.0,-0.02888768003176989,2.79221306805515,-19.249570856379936,51.219528404416195,51.91159343560158,-0.22581841678248082,-0.13669576795044946,-1.473518558621663,-3.4514769784957906,37.57855545786253,0.8800010681152344,0.20650166761796385,0.11125068664550852,-0.5819409110357583,0.8044422843267753,-0.2353451121951231,0.45784648548614015,-0.6746172607421883,40.92669153829499,-9.496552934037155,0.34659579884063324,1,-9.5367431640625e-07,-0.19500064849853516,-1.9587509632110596,-3.46250104904175,-0.2650012969970703,4,-0.09313322699834115,-1.714291553133515,18.520000457763672,-3.9756138408433275,18.3799991607666,1.683535013085845,18.13999938964844,-0.09313322699834115
2864,2010-01-25,17.375,18.030000686645508,17.245000839233402,17.540000915527347,387800.0,-0.03391718596887161,-2.6941235605102283,0.42857355177830114,43.18659018615633,50.887000120567045,0.3294723507215416,0.47522357161724216,-0.7979867904795057,-2.796395697031784,36.52700525377398,0.7849998474121058,0.1667934250523757,-0.4844999313354492,-1.2072789910232942,0.23827912835239573,-0.8458894611793717,-0.12311040149152674,1.375,8.637822807846659,-36.49298921589312,0.3613895298439228,1,0.6099996566772461,0.41499996185302734,-1.3087503910064697,-2.7550005912780797,0.4050006866455078,0,-0.05093526497161649,2.79221306805515,17.985000610351562,-1.714291553133515,18.520000457763672,-3.9756138408433275,18.3799991607666,-0.05093526497161649
2865,2010-01-26,17.120000839233402,17.120000839233402,16.514999389648438,17.024999618530273,457700.0,-0.014676210691602742,11.736708962414799,-0.5757617792574189,37.97071701534299,50.09507692542534,0.6128643062918613,0.7244417135046,-0.4892234055526572,-2.504606056406315,35.29582830993475,0.8600006103515625,0.0035870950473295693,-0.7122490882873507,-1.5037331359700374,0.07923495939533609,-1.107991112128694,-0.3165070644460073,1.599899177551265,27.06940869648347,-12.273211012089028,0.3957420238413429,1,0.5124988555908168,0.5124988555908168,-0.9275012016296458,-2.435001373291021,0.8549995422363246,1,-0.04059588598734998,-2.6941235605102283,17.375,2.79221306805515,17.985000610351562,-1.714291553133515,18.520000457763672,-0.04059588598734998
2866,2010-01-27,16.795000076293945,17.0,16.639999389648438,16.959999084472653,382029.0,-0.01898368849344112,1.9387704260768697,-1.736809347895818,38.82353133171251,49.18623042572999,0.9482235223099273,1.023140686078591,-0.12328141624210076,-2.148961645492111,33.86760324955864,0.4800014495849645,-0.0975349783741919,-0.9872498512268066,-1.9049268889808992,-0.06957281347271405,-1.4460883701038512,-0.5284113323497621,1.8367039154052733,12.527991506967155,-28.256226677147723,0.45883851887704624,1,0.8374996185302734,0.8374996185302734,-0.4225003719329834,-1.9750003814697283,1.125,2,-0.023816589265448718,11.736708962414799,17.120000839233402,-2.6941235605102283,17.375,2.79221306805515,17.985000610351562,-0.023816589265448718
2867,2010-01-28,17.084999084472653,17.895000457763672,17.010000228881836,17.200000762939453,637935.0,0.017266984630029292,-5.679262394195889,0.6969840590935203,33.79627749098863,47.604539263052736,0.6628741954532771,0.720877211531235,-0.3774742607286292,-2.4048027070794458,32.60284493572222,1.1000003814697266,-0.10315250398386411,-0.6660008430480993,-1.6351600277905334,0.30315834169433487,-1.1505804354193145,-0.18142125067688397,1.4620367231445357,30.72772233961042,-4.063057501082607,0.48457959237121645,1,0.547500610351566,0.547500610351566,-0.6512496471404994,-2.194999694824217,1.2950000762939489,3,-0.01872986315317049,1.9387704260768697,16.795000076293945,11.736708962414799,17.120000839233402,-2.6941235605102283,17.375,-0.01872986315317049
2868,2010-01-29,16.690000534057614,17.194999694824222,16.364999771118164,17.194999694824222,431852.0,-0.02311961203287538,2.2871338734349007,4.3912329585032595,34.97006031794032,45.92614260747352,1.0341570470018162,1.087768250104137,0.032553854217908906,-1.9753609228507987,30.931358787542234,0.8299999237060582,-0.08991372375735551,-1.0077494621276877,-2.0867863485591265,0.07128742430375112,-1.547267905343407,-0.4682310189119683,1.775753816840826,19.51955460856395,-15.913334537232473,0.5395184432157193,1,0.8674993515014684,0.8674993515014684,0.033749818801883436,-1.462500095367428,1.564998626708988,4,0.03355299269162093,-5.679262394195889,17.084999084472653,1.9387704260768697,16.795000076293945,11.736708962414799,17.120000839233402,0.03355299269162093
2869,2010-02-01,16.850000381469727,16.96500015258789,16.479999542236328,16.579999923706055,277632.0,0.009586569340463313,-1.0638270242192065,-0.5346552603251865,43.3155042033092,44.65758776358467,0.8332311184517209,0.8924008465517872,-0.09283883248600588,-2.1001164808276016,28.915340353510476,0.4850006103515625,-0.09001950081297849,-0.7962496757507331,-1.9353113983813373,0.342812046879871,-1.365780537066037,-0.2267188144354293,1.489708694641898,31.699372071192688,-7.687415537891649,0.5695308613153025,2,0.7074995040893555,0.7074995040893555,-0.06625008583068848,-1.622499942779541,1.409999847412113,0,0.05163198291921223,2.2871338734349007,16.690000534057614,-5.679262394195889,17.084999084472653,1.9387704260768697,16.795000076293945,0.05163198291921223
2870,2010-02-02,17.190000534057614,17.235000610351562,16.739999771118164,16.854999542236328,220160.0,0.020178050141873793,1.3294094415747029,1.2407423105723316,47.84748713184401,43.438887686835514,0.3847641602583316,0.5129356934161216,-0.377932087536724,-2.401978604923279,26.73763702571943,0.49500083923339844,-0.0891627920978344,-0.41449956893921325,-1.5563165753360444,0.7273174374576179,-0.985408072137627,0.15640893425920055,1.0312259837544033,53.92159429341468,10.418528105856325,0.5709085031984149,2,0.3674993515014684,0.3674993515014684,-0.37500023841857555,-1.962500095367428,1.6350002288818395,1,0.03432228820580652,-1.0638270242192065,16.850000381469727,2.2871338734349007,16.690000534057614,-5.679262394195889,17.084999084472653,0.03432228820580652
2871,2010-02-03,17.014999389648438,17.334999084472653,16.899999618530273,17.299999237060547,200860.0,-0.010180403663307414,1.4507043766991834,-0.8507432944083626,44.09256194353503,41.69136200280502,0.3864133019958693,0.6209299285909999,-0.1555342842598222,-2.185478083160989,24.212052694852744,0.43499946594237926,-0.11219656631637065,-0.5267506599426284,-1.65240021242386,0.5988988925386032,-1.089575436183246,0.03607411629798918,1.094853523361948,42.48361613192364,-3.818808486956499,0.5628247762406161,2,0.35250091552734375,0.5425004959106445,-0.19999909400939941,-1.787498950958252,1.870000839233402,2,0.056420865486797034,1.3294094415747029,17.190000534057614,-1.0638270242192065,16.850000381469727,2.2871338734349007,16.690000534057614,0.056420865486797034
2872,2010-02-04,16.21500015258789,17.065000534057614,16.055000305175778,16.940000534057614,279330.0,-0.04701729449060399,1.0717945307044037,2.543862349587063,36.447638764539114,40.05004093170757,0.9220242981479814,1.3628186239389706,0.6774175755892031,-1.3470924198704957,22.48359438714152,1.010000228881836,-0.2179017804510508,-1.2454998970031745,-2.5069062768253083,0.015906482818959233,-1.8762030869142414,-0.6147967070921077,1.7901615719089605,12.500000000000277,-35.28276957173322,0.6307031899110663,2,0.8275003433227539,1.1875,0.6625001430511475,-0.9874997138977051,2.4949989318847656,3,0.10514954718849867,1.4507043766991834,17.014999389648438,1.3294094415747029,17.190000534057614,-1.0638270242192065,16.850000381469727,0.10514954718849867
2873,2010-02-05,15.795000076293945,16.190000534057614,15.404999732971193,16.059999465942386,321955.0,-0.0259019471070997,1.9904705506227425,0.36551620719320654,31.813768729390986,38.78639410317809,1.116070367979468,1.6558541357158205,1.1258468621979958,-0.893552729564707,20.415250727665864,0.8100004196166974,-0.38638526289282993,-1.530999946594239,-2.9013957695445463,-0.16060412364393173,-2.2161978580693926,-0.8458020351190854,2.0541487346572183,20.20727846459368,-24.8564771437207,0.6851979114751532,2,0.8550000190734863,1.2824997901916504,1.0825002193450928,-0.5674996376037598,2.3950004577636683,4,0.16365932712797981,1.0717945307044037,16.21500015258789,1.4507043766991834,17.014999389648438,1.3294094415747029,17.190000534057614,0.16365932712797981
2874,2010-02-08,15.329999923706055,16.194999694824222,14.890000343322756,15.850000381469727,689826.0,-0.0294397056246799,1.1570253535690993,1.9622703978810125,22.718449766173762,37.09169774215928,1.408611708708552,2.01838377277819,1.6291272830728545,-0.398174775863513,19.03056052892671,1.3049993515014666,-0.6025512864466833,-1.8652501106262207,-3.4665240765893692,-0.26397614466307395,-2.665887093607793,-1.0646131276446482,2.274733979447113,17.9959021237109,-19.41810026256192,0.8006369829815736,2,1.0625004768371582,1.4900002479553223,1.562500238418579,-0.10249948501586914,3.0349998474121094,0,0.19080229951843486,1.9904705506227425,15.795000076293945,1.0717945307044037,16.21500015258789,1.4507043766991834,17.014999389648438,0.19080229951843486
2875,2010-02-09,15.574999809265135,15.880000114440918,15.354999542236328,15.475000381469727,221544.0,0.0159817277741936,-2.088228611819352,-0.19230642262406583,22.79340934238273,35.3105730766782,1.0296887762667257,1.7218681442426789,1.426527391223063,-0.6084292175600563,18.847768282655153,0.5500001907348633,-0.7516336412558289,-1.5315001964569124,-3.286079394001286,0.22307900108745926,-2.408789795229099,-0.6542105976847257,1.703966066708384,28.0163525000516,-4.803996613112989,0.8772895987721859,2,0.817500591278078,1.245000362396242,1.3812501430511492,-0.2999997138977033,3.8249998092651385,1,0.17239168234335844,1.1570253535690993,15.329999923706055,1.9904705506227425,15.795000076293945,1.0717945307044037,16.21500015258789,0.17239168234335844
2876,2010-02-10,15.984999656677244,16.319999694824222,15.65999984741211,15.890000343322756,369440.0,0.02632422808558954,-1.3783765207230865,0.9499985694803212,26.635929924164785,34.51497890258666,0.5506097523268689,1.2682026273746363,1.0665002563824633,-0.9768751246383633,18.68665968455499,0.7449998855590874,-0.811239327304083,-1.052500343322757,-2.8716282228916707,0.7666275362461548,-1.9620642831072121,-0.14293640353830206,1.0072903553781831,50.34479160135273,22.793475982507726,0.9095639397844563,2,0.12750005722046076,0.8350005149841326,1.1762506961822528,-0.6374993324279767,3.3550004959106463,2,0.17766663542441097,-2.088228611819352,15.574999809265135,1.1570253535690993,15.329999923706055,1.9904705506227425,15.795000076293945,0.17766663542441097
2877,2010-02-11,16.329999923706055,16.649999618530273,15.904999732971193,16.444999694824222,378498.0,0.02158275098146145,1.8380968643165625,-1.2105326560524448,34.19292171270111,34.42863016867119,0.09750378055212394,0.8759658467183513,0.7650675170164369,-1.2781329405144195,18.348716212661188,0.7449998855590803,-0.8192371610854821,-0.6490000724792466,-2.4807107914002344,1.1827106464417412,-1.5648554319397405,0.2668552869812473,0.41001532810145136,81.81819167019326,53.6471720368529,0.9158553594604935,2,-0.2175002098083496,0.49000024795532227,0.9462502002716064,-0.867499828338623,2.9099998474121094,3,0.1564605215623256,-1.3783765207230865,15.984999656677244,-2.088228611819352,15.574999809265135,1.1570253535690993,15.329999923706055,0.1564605215623256
2878,2010-02-12,16.170000076293945,16.739999771118164,16.059999465942386,16.524999618530273,400924.0,-0.0097979086441905,-1.3652153144965107,3.0869586850877258,37.408563819673546,33.772303459378335,0.19666603333840982,0.9786351581785411,0.9699305925654258,-1.077272017470655,17.349298128508526,0.6800003051757777,-0.8169048123441769,-0.7407499313354506,-2.586896048986457,1.1053961863155557,-1.6638229901609556,0.18232312749005253,-1.2799997329711896,69.18919615540253,36.95500687531295,0.9230730588255033,2,-0.057500362396240234,0.6500000953674316,1.184999704360962,-0.7074999809265137,3.0799999237060547,4,0.15708095214560203,1.8380968643165625,16.329999923706055,-1.3783765207230865,15.984999656677244,-2.088228611819352,15.574999809265135,0.15708095214560203
2879,2010-02-15,16.129999160766598,16.485000610351562,16.084999084472653,16.405000686645508,189751.0,-0.002473773366642784,-1.191779103916033,0.7746531844704111,39.168471065894856,32.807968340939546,0.1383423976929805,0.9458413095107936,1.0434880708522165,-0.9866475198769287,16.416450124290385,0.4000015258789098,-0.8193293196491318,-0.7037508010864286,-2.5450172213171207,1.1375156191442635,-1.624384011201773,0.21688240902891742,-1.2029988288879334,55.956641910157444,22.11618013607955,0.9206332101153457,2,-0.01749944686889293,0.6900010108947789,1.3375008106231725,-0.5549988746643031,3.510000228881843,0,0.12771242904349367,-1.3652153144965107,16.170000076293945,1.8380968643165625,16.329999923706055,-1.3783765207230865,15.984999656677244,0.12771242904349367
2880,2010-02-16,16.245000839233402,16.344999313354492,15.875,16.204999923706055,132451.0,0.007129676655317274,2.9166958069746003,-0.14545706755445686,43.692670182720526,32.76353592307127,-0.13947134470675238,0.7184259972063494,0.9498864765717485,-1.0493639363257206,14.872707107781139,0.4699993133544922,-0.8019810756176895,-0.4939991950988727,-2.2450609259680476,1.2570625357703005,-1.3695300605334602,0.3815316703357148,-1.281740518569947,54.166762328449316,16.902122085118854,0.8755308654345867,2,-0.26750040054321644,0.574999332427975,1.3062489032745326,-0.6625008583068883,3.5149993896484375,1,0.1305016203363154,-1.191779103916033,16.129999160766598,-1.3652153144965107,16.170000076293945,1.8380968643165625,16.329999923706055,0.1305016203363154
2881,2010-02-17,16.549999237060547,16.71500015258789,16.254999160766598,16.309999465942386,267846.0,0.018774908099145282,-1.6285742312030667,5.999856952126024,43.88571602957594,33.5899889525198,-0.5781670586432721,0.28385235945229326,0.666243754201318,-1.3013694167596448,12.325895821431702,0.46999931335448863,-0.8393100947086296,-0.09750080108642578,-1.6696217159899973,1.474620113817144,-0.8835612585382115,0.68855965636536,-1.5512041273879973,78.03461452804686,38.29308995155904,0.7860604574517851,2,-0.7349991798400879,0.2700009346008301,0.9462506771087646,-0.9674992561340332,3.75,2,0.17220546905450584,2.9166958069746003,16.245000839233402,-1.191779103916033,16.129999160766598,-1.3652153144965107,16.170000076293945,0.17220546905450584
2882,2010-02-18,16.350000381469727,16.530000686645508,16.25,16.450000762939453,266888.0,-0.012084523553509419,1.1538495396691486,-0.4166686534900601,45.93301282577791,35.15879385211835,-0.3989594098644371,0.3298566537682319,0.8818460112518878,-1.047565586978859,9.632737700490528,0.2999992370605469,-0.9345951740521521,-0.18899965286254883,-1.4937870338334527,1.115787728108355,-0.8413933433480025,0.4633940376229031,-1.316381178568264,54.91335342848763,12.092819047108357,0.6523936904854519,2,-0.5350003242492676,0.4699997901916504,1.2449994087219238,-0.7675004005432129,3.8599987030029297,3,0.18287459947137874,-1.6285742312030667,16.549999237060547,2.9166958069746003,16.245000839233402,-1.191779103916033,16.129999160766598,0.18287459947137874
2883,2010-02-19,16.309999465942386,16.34000015258789,16.040000915527347,16.34000015258789,283402.0,-0.002446539118902691,18.999491385338946,0.30000572202403514,43.34974466905637,37.45115995243864,-0.310919921144567,0.25079496916882604,0.9411758000296508,-0.9583160471422456,8.673098996679704,0.30999946594237926,-1.0081945321633583,-0.14525051116942933,-1.2605012663673634,0.9700002440285029,-0.7028758887683964,0.4123748664295377,-1.2422526516765906,51.785641300448646,7.24612684582479,0.5576253775989664,2,-0.26249980926514027,0.5100007057189906,1.3275003433227504,-0.7274994850158727,3.6900005340576136,4,0.17964441453808977,1.1538495396691486,16.350000381469727,-1.6285742312030667,16.549999237060547,2.9166958069746003,16.245000839233402,0.17964441453808977
2884,2010-02-22,16.489999771118164,16.645000457763672,16.334999084472653,16.415000915527347,190131.0,0.011036193198635136,-1.6382812943859126,-2.499904634751274,41.02563475559541,39.476962776128936,-0.34539166944583144,0.001152231851790475,0.7796094784247671,-1.0836091036447044,8.283279738257429,0.3350009918212855,-0.9696925879651239,0.07899980545044016,-0.9494462729078386,1.1074458838087171,-0.4352232337286992,0.5932228446295795,-1.3888078977153206,73.21424516691567,28.627952921955185,0.5142230391791387,2,-0.28999996185302734,0.3300004005432129,1.148749828338623,-0.9074997901916504,3.024999618530277,0,0.16737418236450852,18.999491385338946,16.309999465942386,1.1538495396691486,16.350000381469727,-1.6285742312030667,16.549999237060547,0.16737418236450852
2885,2010-02-23,16.424999237060547,16.694999694824222,16.329999923706055,16.59000015258789,271439.0,-0.003941815340195665,-1.056339390292409,-2.200045777065794,42.21635870626436,41.20812152969555,-0.16443054875109908,0.012032209330037347,0.853158563792956,-0.9558201602644569,8.441521524265877,0.3649997711181676,-0.8628932455731189,0.04874935150146342,-0.9243026810729198,1.0218013840758484,-0.43777666478572996,0.535275367788655,-1.2910312057033977,57.03685284294144,11.681253523304235,0.4865260162871922,2,-0.11749935150146484,0.3950009346008301,1.2412505149841309,-0.5649995803833008,3.375,1,0.19573822233937932,-1.6382812943859126,16.489999771118164,18.999491385338946,16.309999465942386,1.1538495396691486,16.350000381469727,0.19573822233937932
2886,2010-02-24,16.395000457763672,16.5,16.174999237060547,16.399999618530273,302359.0,-0.001826409783276417,2.170740330669247,0.03029777592823785,52.98013705118894,43.295589900638646,-0.07840178815116872,0.011096440818921138,0.8726744042453163,-0.8618514498398309,8.692561468454715,0.3250007629394531,-0.6534381271423406,0.038750553131102095,-0.9142992443128364,0.9918003505750423,-0.43777434559086714,0.5152754518530713,-1.2289117916113028,54.198504402925415,4.493282032092274,0.47652489872196985,2,-0.08750057220458984,0.4249997138977051,1.3312492370605469,-0.46000051498413086,4.055000305175781,2,0.20524548198623016,-1.056339390292409,16.424999237060547,-1.6382812943859126,16.489999771118164,18.999491385338946,16.309999465942386,0.20524548198623016
2887,2010-02-25,16.764999389648438,17.729999542236328,16.5,16.670000076293945,888731.0,0.022567790274721,-4.6551772520991825,-19.003052270125906,66.32995854566238,46.50907820352629,-0.4248885468532819,-0.4048627913809355,0.5054636205350391,-1.168751926379695,8.638650226922188,1.3349990844726562,-0.43926606647172406,0.4247494697570815,-0.4866201631623319,1.3361191026764967,-0.030935346702626987,0.8804342862167882,-1.5674325013967518,42.89935285526924,-10.101881781213592,0.4556848164597075,2,0.03750038146972656,0.05500078201293945,1.0550003051757812,-0.6049995422363281,3.9650001525878906,3,0.2108559484705259,2.170740330669247,16.395000457763672,-1.056339390292409,16.424999237060547,-1.6382812943859126,16.489999771118164,0.2108559484705259
2888,2010-02-26,17.25,17.450000762939453,16.885000228881836,17.100000381469727,443810.0,0.028929354489033,1.0545431215949563,1.5789547653944225,82.10702714495403,51.28002887897732,-0.8276126718591961,-0.8914643891740397,0.021046075675407394,-1.589907655017484,9.551341897091811,0.6850013732910156,-0.24748688133700725,0.8817501068115234,-0.10606663872717803,1.869566852350225,0.3878417340421727,1.3756584795808742,-1.9511358055889279,69.13186829361632,11.219268280126919,0.4939083727693507,2,-0.44750022888183594,-0.6199994087219238,0.5749998092651367,-0.9899997711181641,3.3150005340576136,4,0.17159414982450172,-4.6551772520991825,16.764999389648438,2.170740330669247,16.395000457763672,-1.056339390292409,16.424999237060547,0.17159414982450172
2889,2010-03-01,17.719999313354492,17.725000381469727,17.354999542236328,17.354999542236328,274863.0,0.027246337006057608,-1.0274031301439657,2.4333379957529595,83.35925409894664,55.68742709189133,-1.1715530902499047,-1.362815961161985,-0.43177459542306806,-1.9950759791754535,10.625691776888518,0.47500038146972656,-0.11402297248536897,1.3082494735717773,0.1664814827575647,2.45001746438599,0.7373654781646692,1.8791334689788837,-2.3238897050304104,99.35689859040218,36.106820169389906,0.5708839954071068,3,-0.8349990844726562,-1.2599987983703613,0.16750049591064453,-1.3849992752075195,2.6200008392333984,0,0.1286682152931693,1.0545431215949563,17.25,-4.6551772520991825,16.764999389648438,2.170740330669247,16.395000457763672,0.1286682152931693
2890,2010-03-02,17.780000686645508,17.81999969482422,17.274999618530273,17.75,267560.0,0.003386082145375502,8.909209134573702,0.0821937135839887,81.32636258055884,59.84749893088943,-1.1073680854457315,-1.4507293086864586,-0.47693088582646936,-1.9996179217830807,11.415419297663556,0.5450000762939453,0.014804257829279521,1.3387508392333984,0.08711667241691146,2.5903850060498836,0.712933755825155,1.964567922641642,-2.2905354809649356,97.56845002747973,31.335717167665607,0.6258170834082427,3,-0.8500003814697266,-1.387500286102295,0.1074991226196289,-1.3650007247924805,2.7449989318847656,1,0.09758147559049779,-1.0274031301439657,17.719999313354492,1.0545431215949563,17.25,-4.6551772520991825,16.764999389648438,0.09758147559049779
2891,2010-03-03,17.975000381469727,18.020000457763672,17.520000457763672,17.719999313354492,394643.0,0.010967361490074712,1.8985404688191065,8.499841057918495,80.29466602783955,63.66546039778517,-1.2057740536597201,-1.654971794305478,-0.6601551839072783,-2.146083496818502,12.18914508736901,0.5,0.1492822024237732,1.4857504844665534,0.07762253841700328,2.8938784305161036,0.7816865114417801,2.1898144574913285,-2.345703106440535,97.03946955646629,31.424159100351545,0.7040639730247749,3,-0.9449996948242188,-1.5199999809265137,-0.3425006866455078,-1.5600004196166992,2.3249988555908203,2,0.10152983682115502,8.909209134573702,17.780000686645508,-1.0274031301439657,17.719999313354492,1.0545431215949563,17.25,0.10152983682115502
2892,2010-03-04,17.920000076293945,18.065000534057614,17.764999389648438,17.799999237060547,349498.0,-0.003059822197972295,-2.157897906941688,0.4705895552530405,83.52489637472303,68.12936614285924,-1.0109624524562442,-1.5448954261222525,-0.6094112185769092,-2.0512379403891927,12.93269298714381,0.30000114440917613,0.25791890623638025,1.345500183105468,-0.1931182949868706,2.8841186611978085,0.5761909440592987,2.1148094221516374,-2.0994465466459946,87.7118287912588,21.6171318120349,0.7693092390461701,3,-0.8000001907348633,-1.4424996376037598,-0.28750038146972656,-1.2300000190734863,2.1000003814697266,3,0.14118307343047398,1.8985404688191065,17.975000381469727,8.909209134573702,17.780000686645508,-1.0274031301439657,17.719999313354492,0.14118307343047398
2893,2010-03-05,18.3799991607666,18.395000457763672,18.010000228881836,18.09499931335449,226208.0,0.02566959165815974,1.444426952141058,2.3749821187316518,87.1287278294239,73.25193203995128,-1.2811831222122088,-1.8986478905678226,-1.069215105580593,-2.476615293929717,13.089650206478417,0.47500038146972656,0.36418741907924357,1.676249313354493,-0.013533857270452643,3.3660324839794367,0.8313577280420219,2.5211408986669657,-2.3350009306776833,98.66059948603805,29.991217329931075,0.844891585312472,3,-1.0949993133544922,-1.7374987602233887,-0.7474994659423828,-1.5699992179870605,2.6200008392333984,4,0.12785639220734946,-2.157897906941688,17.920000076293945,1.8985404688191065,17.975000381469727,8.909209134573702,17.780000686645508,0.12785639220734946
2894,2010-03-08,18.2549991607666,18.5,18.125,18.489999771118164,209416.0,-0.00680087082195413,1.9411641509716218,-0.8245639865615402,83.0592144476778,77.79002712233056,-0.9828454213417324,-1.6266793148030558,-0.9445012347148101,-2.319364838839423,12.769448856090548,0.375,0.48148129232365733,1.4049993515014663,-0.2904682027157044,3.100466905718637,0.5572655743928827,2.25273312861005,-1.9280006633567126,79.99993771924771,9.103798764713744,0.8477337771085851,3,-0.9174995422363281,-1.5599989891052246,-0.6974992752075195,-1.4449992179870605,3.190000534057617,0,0.12654075483364768,1.444426952141058,18.3799991607666,-2.157897906941688,17.920000076293945,1.8985404688191065,17.975000381469727,0.12654075483364768
2895,2010-03-09,18.26000022888184,18.4950008392334,18.075000762939453,18.26000022888184,243407.0,0.00027395608573810293,-1.2702772365015595,-0.0,81.20440026758583,80.92605636859689,-0.7824624030670222,-1.496963200259696,-0.9498974425180506,-2.2835358860610384,12.3944687983502,0.4200000762939453,0.6275312196240002,1.2757503986358678,-0.41984224117242874,2.9713430384441644,0.42795407873171953,2.123546718540016,-1.6287815211093353,75.51021599760254,5.289142706690697,0.8477963199041487,3,-0.7600002288818395,-1.5650000572204625,-0.7025003433227575,-1.4500002861022985,2.7250003814697195,1,0.11391018059332314,1.9411641509716218,18.2549991607666,1.444426952141058,18.3799991607666,-2.157897906941688,17.920000076293945,0.11391018059332314
2896,2010-03-10,18.825000762939453,18.8799991607666,18.225000381469727,18.225000381469727,628399.0,0.030941978476207943,-1.183327876200437,100.0,89.85506000006151,83.53995653019679,-1.0801023666652902,-1.9376322219307553,-1.5129268103064248,-2.806481338034523,12.838669620750814,0.654998779296875,0.79889528188518,1.6987508773803697,-0.11598391104196892,3.5134856658027083,0.7913834831692022,2.606118271591537,-1.9321526742551,95.06740725408454,21.963621455677497,0.9073673942111692,3,-0.9425010681152344,-1.9400010108947754,-1.267500877380371,-2.015000820159912,1.9200000762939453,2,0.09030538043523406,-1.2702772365015595,18.26000022888184,1.9411641509716218,18.2549991607666,1.444426952141058,18.3799991607666,0.09030538043523406
2897,2010-03-11,18.88500022888184,18.9950008392334,18.600000381469727,18.729999542236328,283288.0,0.0031872224972497865,1.1066583930542346,0.25833431349798575,91.20001220703125,84.55028820376091,-0.9026813641242875,-1.8934829235194464,-1.5674770144971575,-2.822053155462651,13.831396053776777,0.3950004577636719,0.9871081732819746,1.631000328063969,-0.30349449862925226,3.5654951547571905,0.6637529147173566,2.5982477414105816,-1.6742079686643265,88.83243226496094,12.49370424264606,0.9672474133466109,3,-0.7500000000000036,-1.9424996376037633,-1.4225001335144078,-2.0750002861022985,2.4449996948242116,3,0.07492713746514412,-1.183327876200437,18.825000762939453,-1.2702772365015595,18.26000022888184,1.9411641509716218,18.2549991607666,0.07492713746514412
2898,2010-03-12,18.709999084472656,19.100000381469727,18.65999984741211,18.9950008392334,188402.0,-0.009266674201123148,-1.285715701185528,-1.8387128530117096,85.57690250333319,84.7966935820261,-0.5574184367937356,-1.6004927389751238,-1.3903984938603173,-2.6058255263243026,15.04654710555845,0.4400005340576172,1.143939675708797,1.328999233245849,-0.6390659062969242,3.297064372788622,0.34496666347446237,2.3130318030172354,-1.1780492800322833,61.9510788153965,-14.172209945982715,0.9840325697713863,3,-0.5224990844726562,-1.714998722076416,-1.4874987602233887,-1.8999991416931152,2.6400012969970703,4,0.0700161110311428,1.1066583930542346,18.88500022888184,-1.183327876200437,18.825000762939453,-1.2702772365015595,18.26000022888184,0.0700161110311428
2899,2010-03-15,18.190000534057614,18.88500022888184,18.155000686645508,18.71500015258789,164639.0,-0.027792548148577234,-1.4537828056329478,1.8420925828018568,74.68534072726814,84.0588022649938,0.040522349322333895,-0.9678744935278765,-0.8783519049449957,-2.0408987021405345,15.936995108205865,0.7299995422363317,1.2267464478843415,0.7060006141662569,-1.201071043662079,2.613072271994593,-0.2475352147479093,1.6595364430804231,-0.3444406142113685,11.219494040695976,-64.53725920883798,0.9535358289141679,3,0.11999988555908558,-1.1950001716613734,-1.3262505531311,-1.3800005912780726,2.70999908447266,0,0.15448044988680176,-1.285715701185528,18.709999084472656,1.1066583930542346,18.88500022888184,-1.183327876200437,18.825000762939453,0.15448044988680176
2900,2010-03-16,18.364999771118164,18.7549991607666,18.34000015258789,18.38999938964844,159511.0,0.009620628472929216,-10.066809084204369,0.04761835560997698,76.47849028200554,83.6347827376789,-0.04779415813508692,-1.028644408243732,-1.06410806261783,-2.167659714248625,16.60232385846449,0.5649986267089879,1.228087383289548,0.7749999046325691,-1.076980725359828,2.626980534624966,-0.15099041036362948,1.7009902196287676,-0.26855175894722194,22.22213251737807,-53.93748580107514,0.925990314996199,3,0.06750011444091797,-1.1374998092651367,-1.7587494850158691,-1.554999828338623,2.7000007629394496,1,0.1677103164765532,-1.4537828056329478,18.190000534057614,-1.285715701185528,18.709999084472656,1.1066583930542346,18.88500022888184,0.1677103164765532
2901,2010-03-17,19.399999618530273,19.69499969482422,18.799999237060547,18.799999237060547,903249.0,0.05635719359168245,-1.9833329624602238,-24.000381475544007,80.04561107575753,83.24819548223829,-0.9603965075609224,-1.9385734712410354,-2.1059581441132806,-3.1451987225990656,18.241322888015983,1.3299999237060547,1.2113990719526129,1.6674997329711907,-0.2834825238391687,3.61848198978155,0.6920086045660092,2.642990861376372,-1.2449989318847656,80.84413855286641,0.4576027309526296,0.97549112840518,3,-0.5474996566772461,-1.7224998474121094,-2.7937493324279785,-2.5899996757507324,2.0150012969970703,2,0.08170108365916362,-10.066809084204369,18.364999771118164,-1.4537828056329478,18.190000534057614,-1.285715701185528,18.709999084472656,0.08170108365916362
2902,2010-03-18,19.34000015258789,19.5,19.25,19.420000076293945,384333.0,-0.003092756037225586,1.0833353201567206,-0.1333331214058422,76.38889691645224,82.05488093635253,-0.7574402281583374,-1.7318797500411236,-2.0397850323671136,-3.027503957775398,19.961879025703983,0.25,1.2165550969489551,1.4580002784729018,-0.5051241478849349,3.4211247048307385,0.47643806529398347,2.43956249165182,-1.0,76.94806682660332,-4.661260048591515,0.9815622131789183,3,-0.4549999237060547,-1.5550003051757812,-2.8737502098083496,-2.5300002098083496,1.625,3,0.0726473979090172,-1.9833329624602238,19.399999618530273,-10.066809084204369,18.364999771118164,-1.4537828056329478,18.190000534057614,0.0726473979090172
2903,2010-03-19,19.239999771118164,19.915000915527344,19.09000015258789,19.4950008392334,475360.0,-0.005170650500555762,-1.9729740875661557,3.187516391292945,71.16992191028122,80.73384843219736,-0.5840375605129573,-1.4768342822188885,-1.955439204926769,-2.862379314102455,21.615275502004465,0.8250007629394531,1.2199867241446896,1.211499881744384,-0.6941458320573943,3.1171455955461624,0.25867702484349664,2.1643227386452715,-0.6289997100830078,61.64766723706499,-16.984852112175382,0.9528228569008887,3,-0.24499893188476562,-1.3449993133544922,-2.773749828338623,-2.429999828338623,1.3050003051757812,4,0.10862786785087497,1.0833353201567206,19.34000015258789,-1.9833329624602238,19.399999618530273,-10.066809084204369,18.364999771118164,0.10862786785087497
2904,2010-03-22,19.25,19.75,19.13500022888184,19.61000061035156,497424.0,0.0005197624220789621,-1.084744447677251,1.411761185991878,70.76270798322602,79.57366040060184,-0.48953378425112604,-1.3380635709420758,-1.9638920403885756,-2.8193895199324785,23.84244695874208,0.6149997711181605,1.2272834770422563,1.0835000991821282,-0.7514676406311693,2.9184678389954257,0.16601622927547766,2.0009839690887787,-0.37819976806640554,57.77774010177366,-17.696967995131885,0.9174838699066495,3,-0.21499919891357422,-1.3549995422363281,-2.783750057220459,-2.429999828338623,0.7099990844726562,0,0.10909092890751837,-1.9729740875661557,19.239999771118164,1.0833353201567206,19.34000015258789,-1.9833329624602238,19.399999618530273,0.10909092890751837
2905,2010-03-23,19.63999938964844,19.7450008392334,19.5,19.53499984741211,573470.0,0.020259708553165723,-1.8000217983651225,-0.2916649006061247,72.28915108912958,77.62189274383162,-0.7411322416791997,-1.554556502475723,-2.3285987648172046,-3.149122296545606,26.268307389990035,0.49500083923339844,1.1831842339553695,1.3127494812011768,-0.4413627556146693,3.066861718017023,0.43569336279325555,2.189805599609098,-0.5595590209960974,75.33622314748006,2.482350521580173,0.8770561184079226,3,-0.6049985885620153,-1.7449989318847692,-3.1737494468689,-2.819999217987064,0.07999992370604758,1,0.06415479979831029,-1.084744447677251,19.25,-1.9729740875661557,19.239999771118164,1.0833353201567206,19.34000015258789,0.06415479979831029
2906,2010-03-24,19.76000022888184,19.989999771118164,19.530000686645508,19.799999237060547,331024.0,0.006110022554106864,1.1904714329181065,-0.3809445958219333,74.21053318435926,75.73417285242363,-0.7985295410102395,-1.4857071602588583,-2.4218745877684675,-3.204113945747391,28.66747484364004,0.45999908447265625,1.170309875108341,1.264500331878665,-0.3491484024763203,2.87814906623365,0.45767596470117056,2.0713246990561593,-0.625,74.44448447523558,3.326699466010723,0.8068243671774933,3,-0.6875000000000036,-1.7449998855590856,-3.3612499237060582,-2.9400000572204625,-0.20000076293945312,2,0.06604252480059913,-1.8000217983651225,19.63999938964844,-1.084744447677251,19.25,-1.9729740875661557,19.239999771118164,0.06604252480059913
2907,2010-03-25,20.299999237060547,20.34499931335449,19.790000915527344,19.81999969482422,310005.0,0.027327884712745387,-1.0555606575442975,-12.000286109390222,74.74227437609277,74.53032528273026,-1.2479366825027078,-1.8417199553952344,-2.9326748587956573,-3.667719323361709,30.245995668580537,0.5849990844726491,1.1958852351697722,1.6277493476867662,0.03797145547345693,3.2175272399000754,0.8328604015801133,2.422638293793419,-0.9939990997314432,96.4143341525062,27.591635934140896,0.7948889461066542,3,-1.0499992370605469,-2.107499122619629,-3.982499122619629,-3.47999906539917,-1.3799991607666016,3,0.05492619312178104,1.1904714329181065,19.76000022888184,-1.8000217983651225,19.63999938964844,-1.084744447677251,19.25,0.05492619312178104
2908,2010-03-26,20.209999084472656,20.700000762939453,19.905000686645508,20.5,343532.0,-0.004433505220216127,1.3043398938522777,-0.6041691501959008,75.42263033592647,74.61224635035896,-1.031230284343902,-1.6006606947956818,-2.815048086304195,-3.5105737660064733,32.012452584510896,0.7950000762939453,1.1350710376918194,1.3897492408752434,-0.19364607209576334,2.97314455384625,0.59805158438974,2.181446897360747,-0.6961991119384763,68.68999928093584,1.2282238398731948,0.7916976564855038,3,-0.6899986267089844,-1.8399982452392578,-3.8924989700317383,-3.3899989128112793,-1.6049995422363281,4,0.03735779823440466,-1.0555606575442975,20.299999237060547,1.1904714329181065,19.76000022888184,-1.8000217983651225,19.63999938964844,0.03735779823440466
2909,2010-03-29,20.0,20.375,19.905000686645508,20.350000381469727,355908.0,-0.010390850766242687,1.3499988079059677,1.2068940569835047,71.48149281918077,74.0570244100451,-0.6006466716011118,-1.2765405126955933,-2.583645115308336,-3.2342082504999183,33.55251027832507,0.4699993133544922,1.0598829809811399,1.0657501220703125,-0.5124071946216766,2.6439074387623016,0.2766714637243197,1.8548287804163053,-0.2489598693847661,41.66664017573027,-23.753546804646042,0.7890786583459942,3,-0.25,-1.5625,-3.5662500858306885,-3.179999828338623,-2.0400009155273438,0,0.02725000381469722,1.3043398938522777,20.209999084472656,-1.0555606575442975,20.299999237060547,1.1904714329181065,19.76000022888184,0.02725000381469722
2910,2010-03-30,19.51499938964844,20.170000076293945,19.45499992370605,20.0049991607666,290304.0,-0.024250030517577903,-1.3442677798101872,1.3999978201753567,58.690164704706696,71.68419703548388,0.07223242014082842,-0.6902848441982279,-2.097586866906962,-2.6858658969401823,34.67672385542924,0.7150001525878942,1.0096220455239582,0.4939995765686085,-1.0058056898713943,1.9938048430086113,-0.2559030566513947,1.2439022097886117,1.185001373291012,4.819230963678229,-54.502334878155615,0.7499026332200018,3,0.3800010681152308,-1.077499389648441,-3.004999399185184,-2.694999217987064,-2.340000152587894,1,0.02280295714793934,1.3499988079059677,20.0,1.3043398938522777,20.209999084472656,-1.0555606575442975,20.299999237060547,0.02280295714793934
2911,2010-03-31,19.799999237060547,19.920000076293945,19.40999984741211,19.530000686645508,190647.0,0.014604143291097493,1.0,-0.5510177072101744,60.90583421653392,69.96385673549297,-0.16769549248504845,-0.8764880706052622,-2.3859326406217747,-2.911610536445398,35.5940179687188,0.5100002288818359,1.0396520978663553,0.6877494812011733,-0.7654444224312726,2.1409433848336192,-0.03884747061504967,1.4143464330173963,0.8751015090942396,30.2324893691264,-24.308713927324714,0.7265969518162223,3,0.095001220703125,-1.3624992370605469,-3.2362492084503174,-2.97999906539917,-1.5699996948242188,2,-0.004040400342860573,-1.3442677798101872,19.51499938964844,1.3499988079059677,20.0,1.3043398938522777,20.209999084472656,-0.004040400342860573
2912,2010-04-01,20.450000762939453,20.6200008392334,19.82999992370605,19.975000381469727,377747.0,0.03282836115782617,-1.0653583690077466,1.7592701173378922,68.62957559638363,69.68159603394878,-0.7193303610580095,-1.3989550705523506,-3.0363093548011335,-3.4955006528919483,36.746078541655194,0.8200016021728516,1.0705186204560704,1.211250972747802,-0.24542099207168633,2.6679229375672904,0.48291499033805607,1.939586955157548,0.17449594726562623,80.62016879284138,25.900250879370503,0.7283359824097446,4,-0.5325002670288086,-1.8500003814697266,-3.8862507343292236,-3.630000591278076,-2.4850006103515625,3,-0.04352084419527125,1.0,19.799999237060547,-1.3442677798101872,19.51499938964844,1.3499988079059677,20.0,-0.04352084419527125
2913,2010-04-06,20.729999542236328,20.850000381469727,20.450000762939453,20.600000381469727,204022.0,0.013691871337447648,1.16215519596674,0.2736822239265651,78.66817073144485,70.55998078375087,-0.8557354479534318,-1.5746014008020452,-3.2961901648209064,-3.7138747086808763,37.652929720761996,0.39999961853027344,0.99597221094076,1.3737497329711914,-0.16789947635816915,2.915398942300552,0.6029251283065129,2.14457433763587,-1.3199996948242188,91.66661147720123,30.145255757784057,0.7708246046646798,4,-0.5999994277954102,-1.8624992370605469,-3.9187495708465576,-3.909999370574951,-2.1949996948242188,1,-0.08731304900680781,-1.0653583690077466,20.450000762939453,1.0,19.799999237060547,-1.3442677798101872,19.51499938964844,-0.08731304900680781
2914,2010-04-07,20.565000534057614,20.790000915527344,20.424999237060547,20.684999465942386,194829.0,-0.007959431346948986,1.2121191103712952,-0.9230746658450889,74.88689676838044,70.84861919255654,-0.5415354382140976,-1.2940143724305777,-3.09291054976352,-3.4926942945314785,38.471741563969275,0.3650016784667969,0.9581218617874256,1.0932506561279247,-0.44713623024428273,2.633637542500132,0.3230572129418192,1.8634440993140302,-1.126200675964352,80.20835126990934,13.149318102311781,0.7701934431861042,4,-0.43500041961669567,-1.5025005340576136,-3.8487503528594935,-3.7450003623962367,-1.9549999237060547,2,-0.09530760714425146,1.16215519596674,20.729999542236328,-1.0653583690077466,20.450000762939453,1.0,19.799999237060547,-0.09530760714425146
2915,2010-04-08,20.34000015258789,20.600000381469727,20.045000076293945,20.440000534057614,251925.0,-0.010940937302534981,1.6428581159940236,0.8333439298088666,63.01940265623492,69.60516024498718,-0.2311004230039373,-0.9541137128060164,-2.8232341794930775,-3.2172801537507283,39.12982383101345,0.5550003051757812,0.9621922742645097,0.7642502784729004,-0.7111595451965265,2.2396601021423272,0.026545366638185186,1.5019551903076156,-0.8729762840271,64.58333057386007,-0.7017421558782786,0.7377049118347137,4,-0.21000003814697266,-1.2775001525878906,-3.6674997806549072,-3.5199999809265137,-2.510000228881836,3,-0.11701086776110092,1.2121191103712952,20.565000534057614,1.16215519596674,20.729999542236328,-1.0653583690077466,20.450000762939453,-0.11701086776110092
2916,2010-04-09,20.524999618530273,20.729999542236328,20.440000534057614,20.59499931335449,284691.0,0.009095352239653076,-1.41667991226114,0.6999942779759187,65.86345217455695,68.6186244448165,-0.33097887453008923,-1.0595469234878472,-2.9500094756156585,-3.355307947446036,39.439711744406345,0.3899993896484375,0.9795329069895367,0.8642498016357436,-0.6248624910334151,2.3533620943049023,0.1196936553011625,1.6088059479703247,-1.0303162197113025,68.13719440361734,4.1486510633910925,0.7445561463345801,4,-0.39499950408935547,-1.3399991989135742,-3.8637492656707764,-3.7049994468688965,-3.0349998474121094,4,-0.16321561236207272,1.6428581159940236,20.34000015258789,1.2121191103712952,20.565000534057614,1.16215519596674,20.729999542236328,-0.16321561236207272
2917,2010-04-12,20.299999237060547,20.899999618530273,20.299999237060547,20.780000686645508,289256.0,-0.01096225995866007,-1.4999940395535227,6.857193460490811,63.73056764394437,67.3195063679296,-0.11843298687148618,-0.7621803798486013,-2.67754795730896,-3.088797866797556,39.70491810350102,0.6000003814697266,0.9551344929996013,0.5684994697570787,-0.8997364595182304,2.0367353990323878,-0.1656184948805759,1.3026174343947332,-0.7782094985885593,29.824479215465814,-33.0366551648824,0.7341179646376537,4,-0.14499950408935547,-0.9674997329711914,-3.5574986934661865,-3.47999906539917,-2.5149993896484375,0,-0.1019704321488416,-1.41667991226114,20.524999618530273,1.6428581159940236,20.34000015258789,1.2121191103712952,20.565000534057614,-0.1019704321488416
2918,2010-04-13,20.020000457763672,20.334999084472656,19.975000381469727,20.274999618530273,329820.0,-0.013793043833504104,-1.086953156530056,0.5312466472488566,59.32204563969654,65.96845668132025,0.14726688450377523,-0.39948957417107067,-2.339629173523342,-2.7768789151152866,39.610485885226396,0.3599987030029297,0.905819989038168,0.22300062179565572,-1.1682213596249156,1.614222603216227,-0.47261036891462993,0.9186116125059414,-0.4430823240893531,4.864877125406729,-56.216944586353115,0.6956109907102861,4,0.13499927520751953,-0.5650005340576172,-3.221250295639038,-3.200000286102295,-3.02499961853027,1,-0.10264736554383347,-1.4999940395535227,20.299999237060547,-1.41667991226114,20.524999618530273,1.6428581159940236,20.34000015258789,-0.10264736554383347
2919,2010-04-14,21.0,21.09000015258789,20.25,20.43000030517578,649613.0,0.048951024966449985,1.2400004069010417,-2.2353002775014397,64.4067940442198,66.60363771904393,-0.755404045361086,-1.2207664127773512,-3.2542849084029655,-3.710313300613585,40.9001591194869,1.0699996948242188,0.8341456902076843,1.0625001907348626,-0.2076905239908129,2.332690905460538,0.42740483337202306,1.697595548097702,-1.3701586069314438,91.9282357791307,31.300782816821695,0.6350953573628384,4,-0.75,-1.4174995422363281,-4.036249876022339,-4.179999828338623,-4.809999465942386,2,-0.11738095964704243,-1.086953156530056,20.020000457763672,-1.4999940395535227,20.299999237060547,-1.41667991226114,20.524999618530273,-0.11738095964704243
2920,2010-04-15,21.44499969482422,21.44499969482422,20.850000381469727,21.0,477243.0,0.021190461658296078,1.674156051228419,0.7807016369744749,66.69970975765501,67.24740166805738,-1.0033561992612938,-1.5001000895281642,-3.6383835108748173,-4.097943386866696,42.36802112184134,0.5949993133544922,0.7773530925316976,1.3534998893737793,0.14049529404079308,2.5665044847067655,0.746997591707288,1.9600021870402706,-1.727548776184502,100.0,39.421671067265976,0.6065022976664924,4,-0.807499885559082,-1.6849994659423828,-4.4287497997283936,-4.624999523162842,-5.094999313354492,3,-0.1321986068928176,1.2400004069010417,21.0,-1.086953156530056,20.020000457763672,-1.4999940395535227,20.299999237060547,-0.1321986068928176
2921,2010-04-16,20.98500061035156,21.280000686645508,20.98500061035156,21.200000762939453,519684.0,-0.021450179110223178,-1.7441848086442175,-0.4831467416462439,56.898306933918455,65.94392737222792,-0.3996108604245485,-0.9647305526272056,-3.1159312419192915,-3.585940402731282,42.86267234241472,0.4599990844726598,0.7400674370645675,0.8142507553100558,-0.4155216221788294,2.044023132798941,0.1993645665656132,1.4291369440544983,-1.1293457896170835,68.70753065707518,12.139152317452385,0.6148861887444431,4,-0.2750005722045863,-1.1850004196166957,-3.8875005245208705,-4.165000438690182,-4.704999923706051,4,-0.15034551321810274,1.674156051228419,21.44499969482422,1.2400004069010417,21.0,-1.086953156530056,20.020000457763672,-0.15034551321810274
2922,2010-04-19,20.7450008392334,20.979999542236328,20.424999237060547,20.854999542236328,457336.0,-0.01143672928938455,2.0833461373401927,0.5116215113287472,55.229737807408725,63.339657047335024,-0.12668720176492343,-0.6472600495057961,-2.7891891429700024,-3.2978381166079274,42.969247778173006,0.5600013732910121,0.8042707204907487,0.5040009498596199,-0.6858272779296435,1.6938291776488832,-0.09091316403501182,1.0989150637542515,-0.7621984285717431,52.38100798881021,-2.544430061693589,0.5949141138946312,4,-0.03500080108642578,-0.9450006484985352,-3.36125111579895,-3.8600010871887207,-5.425001144409178,0,-0.1569053235206096,-1.7441848086442175,20.98500061035156,1.674156051228419,21.44499969482422,1.2400004069010417,21.0,-0.1569053235206096
2923,2010-04-20,21.32999992370605,21.459999084472656,20.709999084472656,20.780000686645508,381833.0,0.02819952088728228,-1.1739053516143299,-5.000052019212397,62.11294083150038,61.920328609903905,-0.6902085817111896,-1.125350657540526,-3.2653197909253677,-3.8310042738467764,42.85218210809264,0.75,0.8567241183167909,0.9845000267028787,-0.20227340189708798,2.1712734553028454,0.3911133124028936,1.5778867410028639,-1.230221730311392,89.25625957615814,31.304783226246997,0.5933867142999836,4,-0.6125001907348597,-1.522500038146969,-3.791249513626095,-4.387499332427975,-5.325000762939453,1,-0.16619784758433342,2.0833461373401927,20.7450008392334,-1.7441848086442175,20.98500061035156,1.674156051228419,21.44499969482422,-0.16619784758433342
2924,2010-04-21,21.350000381469727,21.559999465942386,21.145000457763672,21.32999992370605,487922.0,0.0009376679716461833,-1.1282033725889302,0.03636451910473068,68.25873158363206,62.502476268503585,-0.6561475667649468,-1.0329158528871005,-3.1589841355523944,-3.7912642331253394,42.761735728870974,0.4149990081787145,0.8152455010935356,0.8995004653930678,-0.2501859156689896,2.0491868464551253,0.3246572748620409,1.4743436559240948,-1.1142000989672667,81.49788175113028,16.130488254404156,0.5748431905310285,4,-0.5825004577636719,-1.4925003051757812,-3.7587502002716064,-4.355000019073486,-4.579999923706055,2,-0.2039812395514593,-1.1739053516143299,21.32999992370605,2.0833461373401927,20.7450008392334,-1.7441848086442175,20.98500061035156,-0.2039812395514593
2925,2010-04-22,20.899999618530273,21.350000381469727,20.670000076293945,21.350000381469727,309086.0,-0.021077318730636674,2.022218454626372,-22.499523173751488,60.59731287850696,61.91734968005358,-0.13226635365833417,-0.5098176697987,-2.593169817663025,-3.2832937093593486,42.34398241720534,0.6800003051757812,0.6908226732091052,0.3864996910095222,-0.7131852428763885,1.486184624895433,-0.16334277593343316,0.9363421579524775,-0.5052954340150215,41.850245434547574,-26.806417360325,0.5498424669429559,4,-0.13249969482421875,-0.9499998092651367,-3.2474992275238037,-3.904999256134033,-4.299999237060547,3,-0.22535881198278584,-1.1282033725889302,21.350000381469727,-1.1739053516143299,21.32999992370605,2.0833461373401927,20.7450008392334,-0.22535881198278584
2926,2010-04-23,21.065000534057614,21.434999465942386,21.049999237060547,21.34499931335449,202029.0,0.007894780791337874,-1.4838614409648248,0.6222184546263723,56.53560339763729,61.11790920824169,-0.23759876887371334,-0.6029520644703901,-2.6512695712979024,-3.3878188357010437,41.69658850055033,0.5349998474121129,0.6005533360615409,0.4862505912780719,-0.5795278851577308,1.5520290677138746,-0.04663864693982944,1.0191398294959733,-0.5304609157711049,56.387768100062196,-10.311289249181335,0.5328892382179011,4,-0.29750061035155895,-0.8850011825561488,-3.235000610351559,-4.070000171661373,-4.120000839233391,4,-0.22383100085683538,2.022218454626372,20.899999618530273,-1.1282033725889302,21.350000381469727,-1.1739053516143299,21.32999992370605,-0.22383100085683538
2927,2010-04-26,21.415000915527344,21.479999542236328,21.149999618530273,21.200000762939453,260038.0,0.016615256235282594,-1.0952213718271653,-0.7678610354223433,57.17279268728175,60.87910332464004,-0.4613154658504186,-0.9118893540212056,-2.8992197768694474,-3.680362561172437,40.70911569810539,0.4149990081787145,0.6152361274914355,0.7805008888244629,-0.33917013055619094,1.9001719082051167,0.22066537913413597,1.3403363985147898,-0.7574061155221301,83.70801687040273,19.33410150114581,0.5598355096903278,4,-0.5100011825561523,-1.090001106262207,-3.150001049041748,-4.122500896453857,-4.535001754760746,0,-0.23978519772831808,-1.4838614409648248,21.065000534057614,2.022218454626372,20.899999618530273,-1.1282033725889302,21.350000381469727,-0.23978519772831808
2928,2010-04-27,20.96500015258789,21.43000030517578,20.905000686645508,21.43000030517578,225571.0,-0.02101334315672021,1.2580621344249654,-2.1627898724295167,53.9525658176703,59.71752241057899,0.1529106472600006,-0.4241732366182944,-2.345135770197839,-3.173820867860705,39.205827930305645,0.5249996185302734,0.5934784126489028,0.29275007247924734,-0.8175299408419363,1.403030085800431,-0.2623899341813427,0.8478900791398374,-0.19911679267021754,33.14609871928939,-28.017617891697064,0.5551400066605917,4,0.02749919891357422,-0.6400003433227539,-2.630000114440918,-3.6725001335144043,-4.159999847412113,1,-0.2692583074971673,-1.0952213718271653,21.415000915527344,-1.4838614409648248,21.065000534057614,2.022218454626372,20.899999618530273,-0.2692583074971673
2929,2010-04-28,20.545000076293945,20.950000762939453,20.100000381469727,20.899999618530273,407291.0,-0.02003339247493885,2.7362503772762334,0.7634396252573894,51.95052289671678,58.07872387047475,0.5605269582615122,0.04084447961223603,-1.822497370381324,-2.704976132085534,37.141141645793276,0.8649997711181641,0.5886452870274184,-0.15450000762939453,-1.221206621663459,0.9122066064046699,-0.6878533146464285,0.37885329938763945,1.014999389648441,32.246374307721865,-27.308107085271445,0.5333533070170329,4,0.2849998474121094,-0.19750022888183238,-2.09999942779541,-3.1424994468688965,-2.9449996948242188,2,-0.2209783839702134,1.2580621344249654,20.96500015258789,-1.0952213718271653,21.415000915527344,-1.4838614409648248,21.065000534057614,-0.2209783839702134
2930,2010-04-29,19.959999084472656,20.299999237060547,18.93000030517578,20.23500061035156,1564879.0,-0.02847412945480099,5.765447215733555,0.7746531844703911,45.00441675107231,56.757180516825166,1.0199912115200576,0.6966085728364853,-1.1432470528214296,-2.081061891119269,36.3098034596087,1.614999771118164,0.6129042288993993,-0.7617509841918952,-1.7392631700408607,0.21576120165707025,-1.250507077116378,-0.2729948912674125,1.5708003997802784,40.392121077031476,-17.329974811769233,0.48875609292448213,4,0.2850008010864258,0.2850008010864258,-1.4949984550476074,-2.5574984550476074,-2.5299987792968786,3,-0.15981957780702294,2.7362503772762334,20.545000076293945,1.2580621344249654,20.96500015258789,-1.0952213718271653,21.415000915527344,-0.15981957780702294
2931,2010-04-30,19.71999931335449,20.4950008392334,19.51000022888184,19.75,474278.0,-0.012024037180686453,-3.3777916237512664,0.1090928006658487,44.885362293635445,55.607805459739254,1.1864476401131476,0.9805826317516626,-0.8196760716308731,-1.8051452964163524,35.44344553644961,0.985000610351559,0.5207681345790682,-0.9977507591247594,-1.9916614646191029,-0.0038400536304159516,-1.4947061118719311,-0.5007954063775877,1.7067682037353613,30.980362530984934,-29.020147220892426,0.4969553527471715,4,0.5250005722045934,0.5250005722045934,-1.2549986839294398,-2.31749868392944,-2.609998703002926,4,-0.1582149614869348,5.765447215733555,19.959999084472656,2.7362503772762334,20.545000076293945,1.2580621344249654,20.96500015258789,-0.1582149614869348
2932,2010-05-03,19.559999465942386,19.850000381469727,19.13500022888184,19.850000381469727,311405.0,-0.008113582808481623,3.931019967904003,9.666475936167597,45.85584777505253,53.80146178680061,1.297079665880723,1.1283375463652519,-0.5697936217120443,-1.611710453286765,33.996745512062574,0.7150001525878871,0.3613595124832365,-1.1132505416870089,-2.2297695201102705,0.0032684367362527667,-1.6715100308986415,-0.5549910524753763,1.7668973626708997,25.199966430664205,-40.04915490198583,0.5582594892116309,5,0.6850004196166957,0.6850004196166957,-1.0162491798400914,-2.1199994087219274,-2.8699989318847727,0,-0.1336911984926874,-3.3777916237512664,19.71999931335449,5.765447215733555,19.959999084472656,2.7362503772762334,20.545000076293945,-0.1336911984926874
2933,2010-05-04,18.920000076293945,19.934999465942386,18.799999237060547,19.76000022888184,505179.0,-0.03271980609011771,-1.10184871218865,2.8965431059430644,30.03839224818519,49.554757416195386,1.7425135139921828,1.7136430175554054,0.15579425253156387,-0.9397421232228176,32.400026312599095,1.1350002288818395,0.27155185886471855,-1.6627499580383294,-3.0260493148477536,-0.2994506012289051,-2.3443996364430433,-0.9811002796336155,2.3110208913818404,5.581430421745534,-53.96755815339952,0.6816496784047126,5,1.2199993133544922,1.2599992752075195,-0.19875001907348633,-1.3025002479553223,-1.9200000762939453,1,-0.10782245810259761,3.931019967904003,19.559999465942386,-3.3777916237512664,19.71999931335449,5.765447215733555,19.959999084472656,-0.10782245810259761
2934,2010-05-05,18.604999542236328,19.280000686645508,18.01499938964844,18.915000915527344,628495.0,-0.016649076785803074,1.4326926603821961,0.36904918687925875,22.047252668034346,45.271417392809546,1.8184128970156195,1.9755645545726352,0.5486847509657871,-0.5959563802526233,31.0357422353439,1.2650012969970668,0.19249298081961896,-1.879750442504882,-3.5050362419645076,-0.2544646430452566,-2.692393342234695,-1.0671075427750694,2.4801601216025446,23.790314827704115,-29.37610786550652,0.8126428997298127,5,1.1424999237060547,1.1824998855590856,0.34000110626220703,-0.8099989891052246,-0.8950004577636719,2,-0.09674814734471038,-1.10184871218865,18.920000076293945,3.931019967904003,19.559999465942386,-3.3777916237512664,19.71999931335449,-0.09674814734471038
2935,2010-05-06,17.959999084472656,18.8700008392334,17.90999984741211,18.290000915527344,633988.0,-0.03466812543044773,-3.4651177232483454,1.064517319879407,21.27255759899552,41.353301192960465,2.2378510028691174,2.5646078945717505,1.267781615856805,0.06966056326236014,30.524516744276507,0.9600009918212891,-0.009246649351364766,-2.4057508468627944,-4.385520929602659,-0.4259807641229294,-3.395635888232725,-1.4158658054928637,2.8795477574309807,1.9342057205679986,-47.23122835483444,0.9898850413699318,5,1.7350006103515625,1.7750005722045898,1.1337509155273438,-0.16499853134155273,-0.19499969482421875,3,-0.020044472235756783,1.4326926603821961,18.604999542236328,-1.10184871218865,18.920000076293945,3.931019967904003,19.559999465942386,-0.020044472235756783
2936,2010-05-07,17.174999237060547,18.045000076293945,16.745000839233402,17.325000762939453,856118.0,-0.043708234266603196,-1.5742601930013518,0.4545475562953715,19.277111993473653,37.14267000475956,2.6966018883237552,3.2525245393873448,2.120250909266744,0.8615806958596117,30.161147358103165,1.2999992370605433,-0.2854670256328191,-3.0232506752014174,-5.460331755414625,-0.5861695949882098,-4.2417912153080195,-1.8047101350948154,3.371592905393939,13.479579402539116,-33.821762712917874,1.2185405401066036,5,1.912501335144043,1.9775009155273473,1.991250991821289,0.6200013160705566,0.9300003051757812,4,0.014847224421703942,-3.4651177232483454,17.959999084472656,1.4326926603821961,18.604999542236328,-1.10184871218865,18.920000076293945,0.014847224421703942
2937,2010-05-10,18.229999542236328,18.700000762939453,17.799999237060547,17.799999237060547,513311.0,0.0614265124914406,-3.1860506378524156,-2.8666395402065,25.318485991475896,33.961105579626846,1.276538838318114,2.1444402205383994,1.1344423232560104,-0.175743657772216,29.27011134419063,1.5250015258789062,-0.47912405393744706,-1.8647503852844238,-4.454665708710753,0.725164938141905,-3.1597080469975865,-0.5697927235712612,1.8604016438316293,46.55170352016577,4.369115785967345,1.2949576617131637,5,0.6175012588500977,0.922500610351566,0.9362506866455078,-0.4349989891052246,-0.03999900817871449,0,-0.06143713439431997,-1.5742601930013518,17.174999237060547,-3.4651177232483454,17.959999084472656,1.4326926603821961,18.604999542236328,-0.06143713439431997
2938,2010-05-11,17.96500015258789,18.200000762939453,17.575000762939453,18.184999465942386,296366.0,-0.014536445216823624,3.99996185331838,-0.5116259470201108,24.061314576140575,30.862304655118386,1.197126628489773,2.369052940574683,1.4513452879607343,0.1016582098111769,29.13938442078678,0.654998779296875,-0.6812831921830913,-2.026999759674073,-4.786881026183718,0.7328815068355716,-3.4069403929288953,-0.6470591264192507,1.723952991859921,48.12620855184445,10.465781785731636,1.379940633254822,5,0.6550006866455078,1.1875000000000036,1.293750286102295,-0.1699995994567871,0.2049999237060547,1,-0.07097131131093315,-3.1860506378524156,18.229999542236328,-1.5742601930013518,17.174999237060547,-3.4651177232483454,17.959999084472656,-0.07097131131093315
2939,2010-05-12,18.53499984741211,18.700000762939453,17.81999969482422,18.0,509725.0,0.03172834344463449,1.0346806024122952,-2.431825078244848,32.20467321776344,29.440110929195175,0.3486932033684802,1.6916444152235002,0.9257909529470183,-0.4469898884536896,27.98717522138819,0.8800010681152344,-0.9236305440970085,-1.3337500572204597,-4.124089051880659,1.45658893743974,-2.728919554550558,0.0614194401096384,0.800679020409973,84.23524744370403,45.158953674144,1.3951694973300994,5,0.08500099182128906,0.6175003051757848,0.9637503623962402,-0.6649994850158691,-0.5049991607666016,2,-0.08281628594814527,3.99996185331838,17.96500015258789,-3.1860506378524156,18.229999542236328,-1.5742601930013518,17.174999237060547,-0.08281628594814527
2940,2010-05-13,18.61000061035156,19.11000061035156,18.325000762939453,18.82999992370605,198050.0,0.004046439900560417,1.0128183496558125,-0.4112137871041805,31.27384366846306,27.927719970842688,0.06934950706372334,1.4686617319812285,0.8950891127368301,-0.5016627067374593,26.27878597681511,0.7849998474121058,-1.136617356179574,-1.116999340057376,-3.857782401180085,1.6237837210653332,-2.487390870618732,0.25339219050398043,-1.864999771118157,78.85834890531075,40.23802678766502,1.3703915305613548,5,-0.27000045776366477,0.5424995422363352,0.9862494468689,-0.7400002479553187,-0.4449996948242152,3,-0.04836117659116512,1.0346806024122952,18.53499984741211,3.99996185331838,17.96500015258789,-3.1860506378524156,18.229999542236328,-0.04836117659116512
2941,2010-05-14,17.829999923706055,18.65999984741211,17.649999618530273,18.59499931335449,403623.0,-0.0419129855488366,1.2569825973173527,3.477280805943994,24.33786900765749,25.536833441132128,0.6180549504693431,2.108270655731328,1.7049520090319454,0.2915423626322209,24.678795117177266,1.010000228881836,-1.347108611044689,-1.7392499923706062,-4.537739358097436,1.059239373356224,-3.1384946752340213,-0.3400053095071911,-1.0376990890502888,16.612324828338647,-15.631176502739006,1.3992446828634153,5,0.5100002288818395,1.3225002288818395,1.7662501335144043,0.04000043869018555,0.6749992370605469,4,-0.0036455711910124977,1.0128183496558125,18.61000061035156,1.0346806024122952,18.53499984741211,3.99996185331838,17.96500015258789,-0.0036455711910124977
2942,2010-05-17,17.489999771118164,17.7450008392334,17.014999389648438,17.424999237060547,615447.0,-0.019068993496508146,1.5391236851794723,-0.08496808616734855,24.72727696442287,24.94670952071409,0.7080004018802377,2.310364602584734,2.073252329362898,0.6351597902690287,24.349504641237875,0.8150005340576172,-1.4942760918363334,-1.9165000915527344,-4.804258913026338,0.9712587299208693,-3.360379502289536,-0.47262068081593256,-0.6513449409484835,22.673036023831415,-9.065663106437462,1.4438794107368016,5,0.5225009918212891,1.6625003814697301,2.1675004959106445,0.38000059127807617,0.4099998474121094,0,0.03516293763100764,1.2569825973173527,17.829999923706055,1.0128183496558125,18.61000061035156,1.0346806024122952,18.53499984741211,0.03516293763100764
2943,2010-05-18,17.78499984741211,18.114999771118164,17.495000839233402,17.6200008392334,595580.0,0.01686678560059729,-1.9879538006885196,2.5384254232811996,29.555559637123466,25.780965850612883,0.26269439218162915,1.8299892693975792,1.795734421434645,0.345129950739981,23.36048810045902,0.625,-1.6321984277272321,-1.4442500114440904,-4.269401179821639,1.380901156933458,-2.8568255956328663,-0.03167442725531444,-0.9009181016387906,36.75417704555062,4.869858433300788,1.4125755841887748,5,0.1425008773803711,1.3675003051757848,1.958749771118164,0.1100001335144043,-0.3299999237060547,1,0.022772037678956414,1.5391236851794723,17.489999771118164,1.2569825973173527,17.829999923706055,1.0128183496558125,18.61000061035156,0.022772037678956414
2944,2010-05-19,16.995000839233402,17.665000915527344,16.754999160766598,17.520000457763672,745582.0,-0.04441939921037785,1.2331316771785388,-3.1818349960118617,28.68441209371484,26.604505238915028,0.894348343764257,2.4000455615227274,2.5984259250604573,1.1360348742411794,22.413737809639382,1.0300006866455114,-1.802011977728938,-2.0164990425109828,-4.824682973050042,0.791684888028076,-3.420591007780512,-0.6124070772414534,2.114999771118157,10.191147802015205,-19.765324384777944,1.4040919652695285,5,0.9324998855590785,2.157499313354492,2.809998989105221,0.8999991416931117,-0.1350002288818395,2,0.06913793345323205,-1.9879538006885196,17.78499984741211,1.5391236851794723,17.489999771118164,1.2569825973173527,17.829999923706055,0.06913793345323205
2945,2010-05-20,16.190000534057614,17.170000076293945,15.774999618530273,17.170000076293945,691203.0,-0.04736688822735591,1.846941039544416,1.86666715107304,26.52926486425612,27.410300002335305,1.5889674490749925,2.9872501148836257,3.4068650195264567,1.9371894014690234,22.556375455922133,1.3950004577636719,-1.8589635946297598,-2.585999393463137,-5.51474021993749,0.3427414330112146,-4.0503698067003135,-1.1216289802259602,2.8729000473022452,14.384779293004964,-14.804277221481062,1.4643704132371758,5,1.2524995803833043,2.4774990081787145,3.7262496948242223,1.7999997138977086,0.48999977111816406,3,0.11365040715824759,1.2331316771785388,16.995000839233402,-1.9879538006885196,17.78499984741211,1.5391236851794723,17.489999771118164,0.11365040715824759
2946,2010-05-21,16.350000381469727,16.530000686645508,15.800000190734865,16.020000457763672,453848.0,0.00988263385634447,1.115941828675992,-0.3367347733173467,28.656922280113392,27.78123736773947,1.4523665164365234,2.588622808530026,3.2340196313584855,1.7721594083851677,22.613768837969946,0.7300004959106428,-1.85222519917858,-2.1902495384216323,-5.102207538946253,0.7217084621029901,-3.6462285386839426,-0.734270538159322,2.581384161376949,24.57268057455206,-4.9094270600080705,1.4559790002623112,5,1.0924997329711914,2.3174991607666016,3.8487496376037598,1.8174996376037598,0.48499870300292613,4,0.11100920438599182,1.846941039544416,16.190000534057614,1.2331316771785388,16.995000839233402,-1.9879538006885196,17.78499984741211,0.11100920438599182
2947,2010-05-24,16.280000686645508,16.594999313354492,15.9350004196167,16.5,199810.0,-0.004281326800674168,2.2195229743623144,-0.6666647400514406,31.007200720566047,28.553002494897854,1.3596518424845918,2.3760158985259707,3.28816127758466,1.8380280691727329,22.59299843737958,0.659998893737793,-1.793178592744276,-2.003499221801757,-4.748973740344244,0.7419752967407316,-3.3762364810730006,-0.6307619625305136,2.5251284592285117,21.58124081986642,-10.472876713685654,1.3727372592712441,5,1.1624994277954102,2.3874988555908203,3.97499942779541,1.8874993324279785,-0.13000106811523438,0,0.13667066217916446,1.115941828675992,16.350000381469727,1.846941039544416,16.190000534057614,1.2331316771785388,16.995000839233402,0.13667066217916446
2948,2010-05-25,15.31999969482422,15.789999961853027,14.9399995803833,15.53499984741211,639537.0,-0.05896811740362984,1.344827404770737,0.9772764710472163,28.37393469761686,28.127364881548235,2.1288771140254443,3.047679868347421,4.22646363988491,2.7875552060385953,23.259461090079288,1.340001106262207,-1.6647946712224808,-2.681250190734863,-5.4266705889999844,0.0641702075302586,-4.0539603898674255,-1.3085399916023004,3.3639242699560494,13.94495149562314,-18.363229630215375,1.3727101991325608,5,1.7050004005432111,2.9299998283386213,4.935000419616697,2.847500324249266,0.8700008392333931,1,0.16840730907962698,2.2195229743623144,16.280000686645508,1.115941828675992,16.350000381469727,1.846941039544416,16.190000534057614,0.16840730907962698
2949,2010-05-26,16.004999160766598,16.170000076293945,15.354999542236328,15.5,567365.0,0.044712759764205634,-1.0503156121868862,-2.3488316388992416,37.197119416508684,28.78550663133108,1.1703285199567617,2.113474566367959,3.5440415915678294,2.093962897383676,25.16107266069706,0.8500003814697248,-1.6303006261834483,-1.7692506790161175,-4.37637064811166,0.8378692900794249,-3.0728106635638888,-0.4656906944683463,2.4542893409498525,47.75781809628671,11.128038129183182,1.303559984547771,5,0.7950005531311071,2.245000362396244,4.257500648498539,2.170000553131107,-0.5249996185302699,2,0.09059674095415615,1.344827404770737,15.31999969482422,2.2195229743623144,16.280000686645508,1.115941828675992,16.350000381469727,0.09059674095415615
2950,2010-05-27,16.770000457763672,16.864999771118164,16.15999984741211,16.299999237060547,403754.0,0.04779764680477694,1.1363638990838945,0.9306970332181433,47.340783387861194,31.341386006909275,0.13061020897847797,1.156528813483856,2.7849186232759635,1.322414722785883,26.207276063266143,0.860000610351566,-1.5446278513897305,-0.8447494506835938,-3.273017905957495,1.5835190045903094,-2.0588836783205444,0.3693847769533569,1.47813070867279,95.06497122380925,53.21391600394387,1.2141342276369513,5,-0.24250078201293945,1.4399991035461426,3.542499542236328,1.4549994468689,-1.1100006103515625,3,0.005366735249325849,-1.0503156121868862,16.004999160766598,1.344827404770737,15.31999969482422,2.2195229743623144,16.280000686645508,0.005366735249325849
2951,2010-05-28,16.600000381469727,17.094999313354492,16.5,16.850000381469727,437659.0,-0.010137153944754007,-1.6444369092527444,-0.5319135121096032,37.8900534199207,32.80391672418681,0.1204533943002204,1.1392095546229761,2.9255765675212757,1.4809009492971619,27.491183135370335,0.5949993133544922,-1.5759784677093087,-0.8587495803833001,-3.1121324600164257,1.3946332992498256,-1.9854410201998647,0.26794185943326454,1.4496428898035454,77.03020913128888,34.29597741861522,1.126691439816563,5,-0.07250070571899414,1.609999179840088,3.758749485015869,1.6249995231628453,-0.905000686645506,4,0.004819272401665353,1.1363638990838945,16.770000457763672,-1.0503156121868862,16.004999160766598,1.344827404770737,15.31999969482422,0.004819272401665353
2952,2010-05-31,16.944999694824222,17.024999618530273,16.53499984741211,16.684999465942386,145652.0,0.020783090688335948,1.3333318195648916,-1.0400009155273438,42.51101136510681,34.2434113606294,-0.3464132251737304,0.6200462329641567,2.5565733311307994,1.133142928283025,28.423890184597887,0.48999977111816406,-1.611529466500393,-0.3830002784728954,-2.4156815297348437,1.649680972789053,-1.3993409041038696,0.6333403471580787,0.9180649549956499,93.03945999457463,48.88104526678275,1.016340625630974,5,-0.6424994468689,1.2649998664855922,3.5287499427795375,1.5124998092651332,-1.0399999618530291,0,-0.006491626576137888,-1.6444369092527444,16.600000381469727,1.1363638990838945,16.770000457763672,-1.0503156121868862,16.004999160766598,-0.006491626576137888
2953,2010-06-01,16.879999160766598,17.079999923706055,16.280000686645508,16.879999160766598,346989.0,-0.003835971391458859,2.99998092658636,0.0,36.87549479873318,35.153531661186996,-0.4730316426333445,0.552716939267583,2.5995435257813284,1.1846799545663096,29.120593622892425,0.7999992370605469,-1.5286114828200361,-0.34600076675415536,-2.242489338724635,1.5504878052163242,-1.2942450527393952,0.6022435192310844,0.8076815848870815,87.64366776613251,46.54895815489483,0.9482442859852402,6,-0.824999332427975,1.305000782012943,3.735000610351566,1.730000495910648,-0.629999160766598,1,-0.043246420529038265,1.3333318195648916,16.944999694824222,-1.6444369092527444,16.600000381469727,1.1363638990838945,16.770000457763672,-0.043246420529038265
2954,2010-06-02,16.805000305175778,16.954999923706055,16.524999618530273,16.620000839233402,243534.0,-0.004443060386231323,-1.2933232964920223,100.0,35.68596179373654,36.17094243112926,-0.47809553304199426,0.5122114612644317,2.650863944245927,1.2542647784346812,29.115532833517015,0.43000030517578125,-1.4314627485868883,-0.3309996604919476,-2.1197232968272814,1.4577239758433844,-1.2253614786596145,0.5633621576757193,0.7178195705616801,68.98404558055812,31.316776066831615,0.8943618181676662,6,-0.7875008583068812,1.1399998664855993,3.853749275207523,1.9124994277954137,0.26000022888183594,2,-0.03659623683129298,2.99998092658636,16.879999160766598,1.3333318195648916,16.944999694824222,-1.6444369092527444,16.600000381469727,-0.03659623683129298
2955,2010-06-03,17.600000381469727,18.07999992370605,17.094999313354492,17.094999313354492,332703.0,0.04730735268413522,-2.900984265351277,2.729743383543247,48.1803832805191,38.34021587561879,-1.1756899303614397,-0.32795614320196265,1.828362433538949,0.46791903528524514,28.54472663293884,1.2749996185302734,-1.3844038580904545,0.48200035095214844,-1.2788379696627032,2.2428386715669983,-0.3984188093552774,1.3624195112595743,-2.660000801086426,73.33334746184785,31.639458702021457,0.8804191603074252,6,-1.0900006294250488,0.11749982833862305,2.9887495040893555,1.1174993515014648,-0.6200008392333984,3,-0.12045459052747831,-1.2933232964920223,16.805000305175778,2.99998092658636,16.879999160766598,1.3333318195648916,16.944999694824222,-0.12045459052747831
2956,2010-06-04,17.430000305175778,18.100000381469727,17.264999389648438,17.594999313354492,332948.0,-0.009659095034619147,-2.3737356611938054,-0.32673001820476144,49.51219943362594,40.39632684373655,-0.9346717774019702,-0.14532330408470173,1.9644500620914869,0.6454332655874708,27.044687988210498,0.8350009918212891,-1.270098906769494,0.2992502212524393,-1.4670104165742366,2.065510859079115,-0.5838800976608987,1.1823805401657772,-2.4272007179260218,63.186802822037855,18.298443793554775,0.8831303189133377,6,-0.910000324249264,0.2874999046325719,2.8149995803833043,1.2874994277954137,-0.8099994659423757,4,-0.10154907784127076,-2.900984265351277,17.600000381469727,-1.2933232964920223,16.805000305175778,2.99998092658636,16.879999160766598,-0.10154907784127076
2957,2010-06-07,17.110000610351562,17.415000915527347,16.850000381469727,17.0,333261.0,-0.018359133059176802,-1.756101191860753,-0.6666743731720989,44.53441845782429,42.191936150426265,-0.5414996062500173,0.09113944689642395,2.2287112381342027,0.9690070482489439,26.549827908666497,0.5799999237060511,-1.060667114355816,0.03525047302246165,-1.6535875162892388,1.7240884623341621,-0.8091685216333886,0.8796694676783119,-1.9833129913330083,45.60439905932065,-0.2999545638797585,0.8444189946558502,6,-0.38250064849853516,0.3274989128112793,3.1349992752075195,1.607499122619629,0.11499977111816406,0,-0.08270022589427994,-2.3737356611938054,17.430000305175778,-2.900984265351277,17.600000381469727,-1.2933232964920223,16.805000305175778,-0.08270022589427994
2958,2010-06-08,16.690000534057614,17.299999237060547,16.489999771118164,17.129999160766598,240627.0,-0.02454705209302266,1.0769249579404325,-3.99996532112637,47.37295185924584,43.32258419961928,0.10423319843891221,0.43291808840713486,2.589844568370509,1.3896163695025834,25.96685817357921,0.8099994659423828,-0.8827598109463288,-0.32099962234497426,-1.9639771055082882,1.3219778608183397,-1.1424883639266312,0.5004891192366827,-1.444380404541013,12.422402926653367,-36.42971374799324,0.8214887415816572,6,0.43999958038330433,0.7474989891052282,3.5549993515014684,2.109999656677253,1.3099994659423864,1,-0.04703419867989511,-1.756101191860753,17.110000610351562,-2.3737356611938054,17.430000305175778,-2.900984265351277,17.600000381469727,-0.04703419867989511
2959,2010-06-09,17.0,17.059999465942386,16.46500015258789,16.809999465942386,282435.0,0.018573963812032357,2.8387118606524955,-0.4318207433480928,57.62711438237998,44.46550986567692,-0.055632954688149994,0.0021333376920757985,2.2301368063827844,1.0798793967343308,26.04411400164153,0.5949993133544957,-0.7181295677142288,0.06574983596801687,-1.41263947370431,1.5441391456403437,-0.6734448188681448,0.8049444908041785,-1.6402046604052742,32.721698624959316,-19.643871082355055,0.739194654836163,6,0.1900005340576172,0.1100001335144043,3.159999370574951,1.8000001907348668,0.4300003051757777,2,-0.044117647058823484,1.0769249579404325,16.690000534057614,-1.756101191860753,17.110000610351562,-2.3737356611938054,17.430000305175778,-0.044117647058823484
2960,2010-06-10,17.709999084472656,17.905000686645508,16.799999237060547,16.96500015258789,383660.0,0.04176465202780322,-1.0558151913557248,3.9210359885560138,61.60408706495107,47.100402492902525,-0.6909294998995854,-0.8208332872345707,1.4932902112850144,0.3667695314221149,26.30078251697807,1.105001449584961,-0.40739817368682196,0.8207489967346184,-0.4879194875954447,2.1294174810646815,0.16641475456958688,1.47508323889965,-2.2405955432029305,76.14671300298292,19.428381609495034,0.6543342421650313,6,-0.5199985504150391,-0.6849989891052246,2.0575003623962402,1.0900011062622106,-0.9099998474121094,3,-0.03642002166903269,2.8387118606524955,17.0,1.0769249579404325,16.690000534057614,-1.756101191860753,17.110000610351562,-0.03642002166903269
2961,2010-06-11,17.764999389648438,17.920000076293945,17.5,17.84000015258789,282676.0,0.0031056074544917323,2.5744594506850205,-0.10067230935447037,62.70315549575893,49.34397406297498,-0.6294939305480867,-0.9285607451609934,1.402340163731349,0.3051145761979619,25.99037126276403,0.4200000762939453,-0.2084374869221044,0.8789993286132827,-0.4201200525851263,2.17811870981169,0.22943963801407818,1.5285590192124872,-2.190371974770711,89.34703128707369,27.019838386165553,0.6495596905992039,6,-0.5749988555908203,-0.7399992942810059,1.950000286102295,1.1024999618530273,-1.029998779296875,4,-0.04418800306120607,-1.0558151913557248,17.709999084472656,2.8387118606524955,17.0,1.0769249579404325,16.690000534057614,-0.04418800306120607
2962,2010-06-14,18.104999542236328,18.125,17.78499984741211,17.854999542236328,225127.0,0.019138765227653565,1.344821235958012,-3.3332994252581254,76.65072402610191,53.76344397712706,-0.8802070802386339,-1.2860613199872404,1.0086451965276453,-0.04186612298972392,25.09822561607345,0.3600006103515625,-0.14270415631749245,1.1882494926452623,-0.19730461584175885,2.5738036011322833,0.4954724384017517,1.8810265468887728,-2.429357208694922,98.79515303601673,29.094290221415747,0.6927770542435103,6,-0.8099994659423828,-1.0799994468688965,1.015000820159912,0.7624998092651367,-1.9750003814697301,0,-0.08202147144707961,2.5744594506850205,17.764999389648438,-1.0558151913557248,17.709999084472656,2.8387118606524955,17.0,-0.08202147144707961
2963,2010-06-15,18.190000534057614,18.3700008392334,17.690000534057614,17.799999237060547,253162.0,0.004694890581079081,-1.2295139377452446,1.560005187988267,73.62163646801088,57.978518940935324,-0.8491385269898224,-1.4115351046500386,0.8608034597272685,-0.12488183054776059,24.578646931493587,0.6800003051757848,0.023706934933073853,1.253000450134273,-0.19635285013878345,2.702353750407328,0.5283237999977466,1.9776771002707996,-2.367396740528692,90.55116848840905,17.328012611282688,0.7246766501365277,6,-0.7725000381469691,-1.165000438690182,0.8099999427795446,0.6774988174438512,-1.6200008392333913,1,-0.053051133823833196,1.344821235958012,18.104999542236328,2.5744594506850205,17.764999389648438,-1.0558151913557248,17.709999084472656,-0.053051133823833196
2964,2010-06-16,18.170000076293945,18.540000915527344,17.985000610351562,18.450000762939453,257803.0,-0.00109953035604482,1.4130396022772036,-0.7179480909459994,68.04123609982508,60.18528036530265,-0.6874425029898674,-1.3691923868092317,0.8217543504208464,-0.09325226474285131,23.553079876556353,0.5550003051757812,0.1370765328831034,1.1742500305175767,-0.3766995890125955,2.725199650047749,0.3987752207524906,1.9497248402826628,-2.143604519108667,78.7356044645069,7.933447584931713,0.7754748097650861,6,-0.6674995422363281,-1.1449999809265137,0.7162504196166992,0.8599996566772461,-1.0550003051757812,2,-0.00935608561255541,-1.2295139377452446,18.190000534057614,1.344821235958012,18.104999542236328,2.5744594506850205,17.764999389648438,-0.00935608561255541
2965,2010-06-17,18.030000686645508,18.364999771118164,17.940000534057614,18.21500015258789,248173.0,-0.0077049746318433865,-1.32876440310399,0.6607107581011028,68.57143989520966,62.30297374992306,-0.5364461158543143,-1.1428725643345707,0.9071134382492616,0.06175181385147965,21.831809795887768,0.4249992370605504,0.30151539806275096,0.9422506332397447,-0.6256527281385189,2.5101539946180065,0.15829895255061288,1.7262023139288765,-1.752244593626024,50.961559622932185,-18.265739409389653,0.7839516806891312,6,-0.5275001525878906,-1.0050005912780762,0.8562498092651367,1.1224994659423864,-1.0750007629394531,3,-0.03327789010646787,1.4130396022772036,18.170000076293945,-1.2295139377452446,18.190000534057614,1.344821235958012,18.104999542236328,-0.03327789010646787
2966,2010-06-18,18.165000915527344,18.21999931335449,17.799999237060547,17.979999542236328,165773.0,0.007487533208017538,1.8474758185486402,-1.0000103100223727,66.75826133615024,64.77228962529261,-0.621588911519769,-1.1962584195359725,0.7119510591575633,-0.052117040256934644,19.956282915658015,0.42000007629394176,0.49699177742061806,0.9865008354187026,-0.6114259799807229,2.58442765081813,0.18753742771898985,1.7854642431184153,-1.6610203402570747,55.882372740634544,-9.90600878079379,0.7989634076997133,6,-0.6625003814697266,-1.3650012016296387,0.5812492370605504,0.9874992370605504,-1.1000003814697301,4,-0.07514459728433054,-1.32876440310399,18.030000686645508,1.4130396022772036,18.170000076293945,-1.2295139377452446,18.190000534057614,-0.07514459728433054
2967,2010-06-21,18.5049991607666,18.700000762939453,18.280000686645508,18.309999465942386,148946.0,0.018717215970445178,-2.29415372647578,1.054044580077099,70.75352750140557,67.37013136331036,-0.8302013804364279,-1.4345697115984173,0.32175460435870207,-0.37342276491587967,18.267417052463053,0.5349998474121094,0.5528676601513638,1.2152491569519057,-0.42844858389184637,2.858946897795658,0.3934002865300279,2.0370980273737835,-1.7974165514706257,80.69291505124353,16.939188774960115,0.8218488704218765,6,-0.9224987030029297,-1.6849989891052246,0.24125099182129262,0.6475009918212926,-1.3249988555908239,0,-0.09564975037489887,1.8474758185486402,18.165000915527344,-1.32876440310399,18.030000686645508,1.4130396022772036,18.170000076293945,-0.09564975037489887
2968,2010-06-22,17.899999618530273,18.274999618530273,17.430000305175778,18.229999542236328,334716.0,-0.03269384326798663,3.0238055231356973,-1.6923099495285727,62.317208755871725,67.89125296036501,-0.03968690852494916,-0.6602225666465635,0.8775173897129065,0.25324802583747186,15.833722981295637,1.0749988555908239,0.6004482906979511,0.48124961853027415,-0.8947050994086325,1.8572043364691808,-0.2067277404391774,1.1692269774997257,-0.9533268307970815,37.00780660993701,-25.00680312038574,0.6879773589694529,6,-0.14999961853027344,-1.0799994468688965,0.6825008392333984,1.2525005340576207,-0.5599994659423828,1,-0.09888270924494058,-2.29415372647578,18.5049991607666,1.8474758185486402,18.165000915527344,-1.32876440310399,18.030000686645508,-0.09888270924494058
2969,2010-06-23,17.454999923706055,17.899999618530273,17.25,17.795000076293945,263034.0,-0.02486031867640659,1.3636382552244086,1.0303037308903853,48.2295415187442,66.4051923441198,0.5326564674910514,-0.10648201947378055,1.2355010891353935,0.7149965870982058,13.842950716114233,0.6499996185302734,0.7050515963940001,-0.03625011444091797,-1.240666688078086,1.1681664591962502,-0.638458401259502,0.5659581723776661,-0.29792777894811096,14.137918333951577,-44.52635433664809,0.6022082868185846,6,0.5200004577636719,-0.6349997520446777,1.0850005149841309,1.6975002288818395,1.3199996948242188,2,-0.05070181797479656,3.0238055231356973,17.899999618530273,-2.29415372647578,18.5049991607666,1.8474758185486402,18.165000915527344,-0.05070181797479656
2970,2010-06-24,16.860000610351562,17.665000915527344,16.629999160766598,17.604999542236328,520151.0,-0.034087614778296804,1.3930629975083322,2.1911723457011747,43.69468895846875,64.29314050664311,1.1112651133952411,0.5223887350605878,1.7204305167065215,1.3180260797066552,12.828405619569445,1.0350017547607457,0.8125025615385013,-0.6357494354248061,-1.8294444044015776,0.5579455335519654,-1.2325969199131919,-0.03890195093642035,1.8400001525878906,11.111172539361071,-45.04029257559651,0.5968474844883865,6,0.8049993515014648,-0.04000043869018555,1.679999828338623,2.2924995422363317,2.635000228881836,3,0.015124504836022234,1.3636382552244086,17.454999923706055,3.0238055231356973,17.899999618530273,-2.29415372647578,18.5049991607666,0.015124504836022234
2971,2010-06-25,16.680000305175778,17.200000762939453,16.549999237060547,16.850000381469727,453763.0,-0.010676174297720387,-2.0232473552307657,0.22818834902738358,45.09131763906667,60.786539796972534,1.2529321104330755,0.7469882076857566,1.8008293284134318,1.5078856644081249,12.056701209514612,0.6500015258789062,0.8301338873656157,-0.8197497367858908,-2.001280559499598,0.36178108592781655,-1.4105151481427427,-0.2289843254290389,1.97860042572022,6.046557016376408,-49.31414729726026,0.5907654113568532,6,0.9449996948242223,0.13999986648559926,1.3749995231628453,1.9874992370605504,3.2999992370605504,4,0.01648678738003051,1.3930629975083322,16.860000610351562,1.3636382552244086,17.454999923706055,3.0238055231356973,17.899999618530273,0.01648678738003051
2972,2010-06-28,16.834999084472653,17.094999313354492,16.649999618530273,16.844999313354492,275826.0,0.00929249259358711,-1.3421088295378685,0.058824849375643765,51.76183101940584,58.357672524905304,1.0044693184558007,0.6148495757915917,1.5537136816587314,1.3765212751260307,11.243292934226847,0.44499969482421875,0.7641760954844727,-0.6592509269714384,-1.8526196691177645,0.5341178151748878,-1.2559352980446015,-0.06256655589827531,1.7392575866699254,16.521726631114227,-42.44162013226263,0.5966843710731636,6,0.7900009155273473,-0.014998912811275744,1.2200007438659703,1.8325004577636754,3.0200004577636754,0,0.013662100510424047,-2.0232473552307657,16.680000305175778,1.3930629975083322,16.860000610351562,1.3636382552244086,17.454999923706055,0.013662100510424047
2973,2010-06-29,16.149999618530273,16.770000457763672,16.104999542236328,16.670000076293945,321529.0,-0.040689011178751566,-1.1803286889961728,51.99885561699469,40.534508385757135,55.30136944556441,1.5306246414263143,1.309493612082857,2.1178781219160108,2.0881180372828254,10.378842897401992,0.7299995422363246,0.6640632666538018,-1.3077504158020012,-2.619051303003566,0.0035504713995635484,-1.9634008594027854,-0.6520999722012171,2.343286755249025,2.506967932104767,-57.306495401986574,0.6556504436007828,6,1.2525005340576172,0.6700005531311035,1.9050002098083496,2.5174999237060547,3.510000228881836,1,0.06377713380647365,-1.3421088295378685,16.834999084472653,-2.0232473552307657,16.680000305175778,1.3930629975083322,16.860000610351562,0.06377713380647365
2974,2010-06-30,16.190000534057614,16.459999084472653,16.055000305175778,16.170000076293945,222819.0,0.002476836933261728,-2.239990234374908,-0.03846238491728033,30.10471949226539,51.027289400792824,1.3189231721451549,1.2870434743592263,1.954370865189194,2.0826417689389025,9.484329223273354,0.404998779296875,0.44774530208398744,-1.2369995117187536,-2.6384925449397443,0.16449352150223717,-1.9377460283292471,-0.53625299510826,2.159988629829108,8.385104205169013,-47.32320666610024,0.700746516610495,6,1.1875000000000036,0.837499618530277,1.447499275207523,2.059998989105228,3.45999908447266,2,0.07103147502133278,-1.1803286889961728,16.149999618530273,-1.3421088295378685,16.834999084472653,-2.0232473552307657,16.680000305175778,0.07103147502133278
2975,2010-07-01,15.479999542236328,16.225000381469727,15.359999656677244,16.0,357063.0,-0.04385429082152981,-1.2763170112859732,-25.9994278085112,24.469266742477515,46.328512223718086,1.8206252657851607,1.9289754334342852,2.5445758981365714,2.819477338240304,10.118407342993072,0.8650007247924822,0.2285779753267363,-1.8410004615783677,-3.486794437110227,-0.1952064860465086,-2.6638974493442973,-1.0181034738124382,2.686390512953519,6.521728989764165,-43.075435653184435,0.8228969877659296,7,1.5500006675720215,1.5500006675720215,2.0450000762939453,2.7699999809265137,3.6800003051757812,3,0.21285530838057953,-2.239990234374908,16.190000534057614,-1.1803286889961728,16.149999618530273,-1.3421088295378685,16.834999084472653,0.21285530838057953
2976,2010-07-02,15.65999984741211,15.94499969482422,15.399999618530273,15.765000343322756,405391.0,0.01162792703479476,1.3440903879717774,0.20192385284085,21.6685924337245,40.874630549531304,1.394577091069202,1.696555389947136,2.2390820337018766,2.661084204928869,10.808811642118123,0.5450000762939471,0.046368125115165526,-1.5725001335144029,-3.376380452210963,0.23138018518215908,-2.4744402928626847,-0.670559974166121,2.2257511679264788,17.291080697353266,-25.005412864692317,0.9019401593482806,7,1.1574997901916504,1.3700003623962402,1.708749771118164,2.5899996757507324,3.690000534057617,4,0.24489150888817157,-1.2763170112859732,15.479999542236328,-2.239990234374908,16.190000534057614,-1.1803286889961728,16.149999618530273,0.24489150888817157
2977,2010-07-05,15.69499969482422,15.899999618530273,15.550000190734865,15.710000038146973,246402.0,0.002234983892282383,-1.2950830949142624,0.14285973787702083,20.750265978023222,36.25608135199258,1.027068062294413,1.6338818160495574,2.065124638294259,2.6426057414897794,11.155122852728347,0.3499994277954084,-0.14325823773700108,-1.4667502403259274,-3.397401323539208,0.46390084288735345,-2.4320757819325696,-0.5014246987192852,1.938176184648233,23.758854455178568,-11.920121987012461,0.9653255416066405,7,0.9349999427795392,1.335000514984129,1.673749923706053,2.5549998283386213,3.0950012207031232,0,0.273016879944584,1.3440903879717774,15.65999984741211,-1.2763170112859732,15.479999542236328,-2.239990234374908,16.190000534057614,0.273016879944584
2978,2010-07-06,15.904999732971193,16.079999923706055,15.75,15.774999618530273,274364.0,0.013380060033784114,-2.666679029156048,-8.666475936170006,24.579103965125668,33.628254957146076,0.5635839127488094,1.4356633038125235,1.7302493564126369,2.453070697005346,11.095343468528363,0.38500022888183416,-0.34277626057930277,-1.2175001621246313,-3.2191456370511293,0.7841453128018667,-2.2183228995878803,-0.2166774246613823,1.500858524221739,49.54548725413653,18.515089339090743,1.0008227374632495,7,0.6075005531311017,1.1250004768371564,1.3512501716613752,2.3449997901916486,2.015000343322752,1,0.24834956778256045,-1.2950830949142624,15.69499969482422,1.3440903879717774,15.65999984741211,-1.2763170112859732,15.479999542236328,0.24834956778256045
2979,2010-07-07,16.25,16.28499984741211,15.479999542236328,15.654999732971193,238348.0,0.021691309199686426,1.4210536882818516,4.576921101859587,30.90127174368166,32.206764155503066,0.03316675809614722,1.0873425981746223,1.275348051203288,2.131388048586203,11.102251577985909,0.8050003051757812,-0.6058149251452818,-0.8349998950958266,-2.8740606555177415,1.2040608653260882,-1.8545302753067858,0.1845304851151326,0.9512723971413628,96.21623349241649,64.91008742859174,1.0195303802109574,7,0.03000020980834961,0.7800002098083496,0.869999885559082,1.9999995231628418,1.9300003051757812,2,0.2098461444561297,-2.666679029156048,15.904999732971193,-1.2950830949142624,15.69499969482422,1.3440903879717774,15.65999984741211,0.2098461444561297
2980,2010-07-08,17.065000534057614,17.069999694824222,16.354999542236328,16.575000762939453,360254.0,0.05015387901892998,1.8600115204296628,0.8235286574996399,39.70036757549114,31.60776970399467,-0.8378000979314528,0.23351523505453287,0.3765101508620283,1.3428447976507982,11.668710832968507,0.8199996948242223,-0.7908689686756176,0.012250566482538972,-2.0054801316563484,2.0299812646214264,-0.996614782586903,1.021115915551981,-1.7050008773803693,99.70064906956755,68.54950570488322,1.0088653490694435,7,-0.8375010490417445,-0.035000324249264025,-0.08375072479247692,1.1849989891052282,0.8099994659423864,3,0.15147957829322234,1.4210536882818516,16.25,-2.666679029156048,15.904999732971193,-1.2950830949142624,15.69499969482422,0.15147957829322234
2981,2010-07-09,16.979999542236328,17.190000534057614,16.764999389648438,17.0,207952.0,-0.00498101313572441,1.124997615823324,-0.04081727980817543,35.004923096543294,29.745891045898833,-0.7887103160240052,0.27056250405933824,0.3826946062549439,1.4492074407590962,12.220972366737422,0.42500114440917613,-0.8805302357450842,-0.03350043296813965,-2.0232403633757805,1.956239497439503,-1.0283703981719619,0.9613695322356826,-1.5857998847961436,87.71924736735866,60.23916395646485,0.9948699652038212,7,-0.7049994468689,0.050000667572021484,0.13375043869018555,1.2699999809265137,0.7800006866455078,4,0.12838635830072986,1.8600115204296628,17.065000534057614,1.4210536882818516,16.25,-2.666679029156048,15.904999732971193,0.12838635830072986
2982,2010-07-12,16.620000839233402,17.194999694824222,16.524999618530273,17.194999694824222,209425.0,-0.021201337615319726,1.3304396861990737,28.749284760633227,36.77687253157961,29.32837595099022,-0.5167590695706998,0.5413604016479034,0.6632265926613137,1.8318846993277624,13.132063792067106,0.6700000762939489,-0.9150188696757695,-0.31924920082092,-2.2473662486662747,1.6088678470244364,-1.2833077247435973,0.6448093231017573,-1.153969146728521,66.47237291943323,38.536965881449625,0.9640585239226781,7,-0.34250116348266957,0.4099993705749476,0.49874925613402965,1.6299986839294398,1.7799987792968714,0,0.1642598919605256,1.124997615823324,16.979999542236328,1.8600115204296628,17.065000534057614,1.4210536882818516,16.25,0.1642598919605256
2983,2010-07-13,17.225000381469727,17.264999389648438,16.700000762939453,16.819999694824222,471317.0,0.0364018960100263,1.3298974748209644,-0.7043504221053792,47.700004577636705,31.28340762714259,-1.0652566333293834,-0.14718773350774939,0.004784299644583712,1.2539506932234232,14.199075867893585,0.6449985504150355,-0.9330167021095619,0.3340003490447998,-1.5087369231477439,2.1767376212373453,-0.587368287051472,1.2553689851410716,-1.6552306088256845,97.75915901411972,65.2662113893432,0.9213686360962725,7,-0.9125008583068848,-0.19500017166137695,-0.142500638961792,1.0249991416931152,1.3199996948242188,1,0.0908563424904889,1.3304396861990737,16.620000839233402,1.124997615823324,16.979999542236328,1.8600115204296628,17.065000534057614,0.0908563424904889
2984,2010-07-14,18.0,18.200000762939453,17.549999237060547,17.850000381469727,732640.0,0.04499271996324605,1.3636369941635254,0.37036880053876947,61.00385446415294,35.3428062628843,-1.7394265987238349,-0.9861360529677299,-0.8055994177742747,0.5079238788248084,14.743585327202597,0.9750003814697266,-0.9811112494430958,1.117499971389769,-0.7018161478168423,2.9368160905963787,0.20784191178646338,2.027158030993075,-2.2946118579956067,89.15985741932283,51.733133789217,0.9096580596033051,7,-1.1999998092651367,-0.9699997901916504,-0.7162501811981201,0.2499995231628418,0.375,2,-0.004444440205891964,1.3298974748209644,17.225000381469727,1.3304396861990737,16.620000839233402,1.124997615823324,16.979999542236328,-0.004444440205891964
2985,2010-07-15,17.430000305175778,18.040000915527344,17.364999771118164,18.040000915527344,684130.0,-0.03166664971245681,1.213116291867824,-4.066681077781899,56.73249588053767,39.238795534752434,-0.965235102250471,-0.488433895185576,-0.2575433376942051,1.1049138681864363,15.38508756477676,0.6750011444091797,-0.9280544828682835,0.5775002956390338,-1.1809126665984877,2.335913257876557,-0.30170618547972694,1.4567067767577946,-1.4751509010778783,54.029854825246915,12.111863934132543,0.8792064811187613,7,-0.5900001525878871,-0.4000000953674281,-0.27999997138976696,0.8199992179870641,0.44999885559082387,3,0.043029259143345655,1.3636369941635254,18.0,1.3298974748209644,17.225000381469727,1.3304396861990737,16.620000839233402,0.043029259143345655
2986,2010-07-16,16.799999237060547,17.71500015258789,16.754999160766598,17.559999465942386,260459.0,-0.036144638960686315,-1.2588248493756136,1.245900767941565,49.71050590631059,42.456599971228805,-0.1749132727114251,0.035902071181290296,0.36804778156611917,1.7589948111334621,16.48862779371731,0.9600009918212926,-0.8460637369356405,0.015749311447144976,-1.6305551891433794,1.6620538120376693,-0.8074029388481172,0.8389015617424072,-0.6206346970784935,16.41787645627392,-27.5264843706849,0.8231522502952623,7,0.04000091552734375,0.23000097274780273,0.30750107765197754,1.450000286102295,1.0100002288818395,4,0.06398814355705551,1.213116291867824,17.430000305175778,1.3636369941635254,18.0,1.3298974748209644,17.225000381469727,0.06398814355705551
2987,2010-07-19,16.735000610351562,17.09000015258789,16.670000076293945,16.75,258069.0,-0.0038689660512364332,-4.793086211886033,0.019736033067392036,55.39171307294721,45.8802232054312,0.05936664952191961,-0.040582872183492213,0.39377922950899347,1.842031984503521,17.111623955901823,0.4200000762939453,-0.6548116319483341,0.03925061225891113,-1.3940977486379111,1.4725989731557334,-0.6774235681895,0.7559247927073223,-0.35357244807376986,4.24839901216838,-43.081191011169594,0.7166741804484115,7,0.10499954223632812,0.2949995994567871,0.3724997043609619,1.5149989128112793,0.7049999237060511,0,0.06124885456509954,-1.2588248493756136,16.799999237060547,1.213116291867824,17.430000305175778,1.3636369941635254,18.0,0.06124885456509954
2988,2010-07-20,16.129999160766598,17.040000915527347,16.030000686645508,17.03499984741211,290030.0,-0.03615186301282447,1.2076439626869466,60.33583418107857,49.499153952604786,47.946654561978214,0.7818617994051777,0.44798393116153434,0.9602167558771519,2.4539929808472003,18.187000585399918,1.0100002288818395,-0.4677547343139352,-0.47725081443786976,-1.812759983500822,0.8582583546250824,-1.1450053989693458,0.1905037700936063,2.070001602172855,4.608224451856864,-45.67930868407014,0.6677545845314761,7,0.9850015640258825,0.9000010490417516,1.0300009250640905,2.120000362396244,0.9400005340576243,1,0.14073159180845174,-4.793086211886033,16.735000610351562,-1.2588248493756136,16.799999237060547,1.213116291867824,17.430000305175778,0.14073159180845174
2989,2010-07-21,16.569999694824222,16.850000381469727,16.375,16.434999465942386,302475.0,0.027278397827065426,-2.725505449051081,-0.1491714104463608,59.5279713284214,50.14972164563713,0.4380974146483112,-0.06505343394880114,0.4675944335058624,2.016076680946277,19.124450497779826,0.7200012207031286,-0.25561753802898934,0.006999731063846326,-1.267492849579103,1.2814923117067938,-0.6302465592576283,0.6442460213853209,1.5866010665893526,26.865619238218503,-27.761768927410753,0.637246290321474,7,0.5450010299682582,0.4600005149841273,0.6512506008148158,1.6799998283386195,0.6149997711181641,2,0.11919133481255462,1.2076439626869466,16.129999160766598,-4.793086211886033,16.735000610351562,-1.2588248493756136,16.799999237060547,0.11919133481255462
2990,2010-07-22,17.114999771118164,17.180000305175778,16.520000457763672,16.520000457763672,214225.0,0.03289077165548626,-1.2184894422521366,4.407394848754574,61.95562601930294,53.144244192610415,-0.11070636760710073,-0.6218528133682995,-0.12719729855905726,1.4753930963712527,19.303517629437525,0.6599998474121058,-0.04494707098559303,0.5392498493194573,-0.7527349176340046,1.8312346162729192,-0.10674253415727364,1.1852422327961882,0.999068988800051,64.39165746950788,4.833219275168268,0.6459923834767312,7,9.5367431640625e-07,-0.08499956130981445,0.14875054359436035,1.1349997520446777,0.13000106811523793,3,0.07361964625954043,-2.725505449051081,16.569999694824222,1.2076439626869466,16.129999160766598,-4.793086211886033,16.735000610351562,0.07361964625954043
2991,2010-07-23,16.954999923706055,17.34000015258789,16.774999618530273,17.290000915527347,299251.0,-0.009348515895519438,1.5977067941157126,-0.5630275267590162,60.14492775879815,55.740694773412486,0.05070670600616012,-0.4639829901980619,0.005270685389557883,1.635709276943416,19.33201667196013,0.5650005340576172,0.11953803358652948,0.36550002098083567,-0.9369671288376118,1.6679671707992831,-0.28573355392838806,1.0167335958900594,1.1173874747467067,70.61065756962918,6.254320821541199,0.651233574909224,7,0.16000080108642578,0.07500028610229492,0.3087503910064697,1.294999599456787,0.26000022888183594,4,0.05455613336613685,-1.2184894422521366,17.114999771118164,-2.725505449051081,16.569999694824222,1.2076439626869466,16.129999160766598,0.05455613336613685
2992,2010-07-26,17.065000534057614,17.280000686645508,16.719999313354492,17.25,168498.0,0.006487797749722191,3.571424122817261,0.5522355767862173,59.49263915017804,57.05098750369484,0.011697685344454811,-0.5859088250745366,-0.12059032101292644,1.5275460574640647,19.38510755081185,0.5600013732910156,0.19054967045884652,0.4640005588531473,-0.85158889730711,1.7795900150134063,-0.19379416922698312,1.121795286933276,0.9665391301590027,79.00765414950389,12.2500049716067,0.6577947280801293,7,0.050000190734866834,-0.035000324249264025,0.0862495899200475,1.1849989891052282,0.36999893188477273,0,0.043656543133294035,1.5977067941157126,16.954999923706055,-1.2184894422521366,17.114999771118164,-2.725505449051081,16.569999694824222,0.043656543133294035
2993,2010-07-27,17.180000305175778,17.280000686645508,16.924999237060547,17.219999313354492,245824.0,0.006738925726292866,3.43746945295457,0.21621147917892486,57.9081644238024,56.7070219436559,-0.12332564010576874,-0.653281095876622,-0.2599513769866384,1.407726175038082,18.90157417095442,0.35500144958496094,0.3007579851833633,0.5275002956390331,-0.7943786837067712,1.8493792749848357,-0.13343919403386906,1.1884397853119353,0.8115085794894163,83.41970755309902,19.546148588224256,0.6609394896729016,7,-0.14499950408935192,-0.36250066757201793,0.021250009536746717,1.069999217987064,0.6949996948242223,1,0.01513388965444351,3.571424122817261,17.065000534057614,1.5977067941157126,16.954999923706055,-1.2184894422521366,17.114999771118164,0.01513388965444351
2994,2010-07-28,17.34000015258789,17.5,16.954999923706055,17.350000381469727,317968.0,0.009313145784049182,2.5161355819576814,0.250011921224526,52.631575104812946,56.251364079686496,-0.4322473902504811,-0.7617644770136991,-0.4174876482749248,1.2457835664936923,18.221196768588126,0.5450000762939453,0.4336180614500371,0.6300001621246345,-0.7071299064939289,1.9671302307431962,-0.038564872184647214,1.2985651964339162,0.6122785681169098,83.67347733173479,23.326682576173667,0.6685650343092812,7,-0.4674997329711914,-0.559999942779541,-0.05500006675720215,0.9099993705749512,0.5799999237060547,2,-0.015570960518323407,3.43746945295457,17.180000305175778,3.571424122817261,17.065000534057614,1.5977067941157126,16.954999923706055,-0.015570960518323407
2995,2010-07-29,18.774999618530273,19.09000015258789,18.049999237060547,18.049999237060547,1275526.0,0.08275660053718159,-1.8689665332838739,-72.49837879076864,63.65019307012981,57.80021820899974,-1.8510527596259188,-2.0419454774001693,-1.8073463889986954,-0.1829137847848088,17.150122024886333,1.75,0.4980745990183735,1.900249624252318,0.39929722604093953,3.4012020224636963,1.149773425146627,2.650725823358009,-2.7449989318847656,86.70884293190768,28.592460864056008,0.7504761991056896,7,-1.2149991989135742,-1.549999713897705,-1.3774993419647217,-0.5250000953674316,-0.7250003814697266,3,-0.0846870937360027,2.5161355819576814,17.34000015258789,3.43746945295457,17.180000305175778,3.571424122817261,17.065000534057614,-0.0846870937360027
2996,2010-07-30,19.4950008392334,19.540000915527344,18.549999237060547,18.584999084472656,749417.0,0.03834893397241457,-1.0204086001833388,1.2551741737238529,70.72818623419867,59.50427078247212,-2.401062959179235,-2.592843253381126,-2.4780677658824715,-0.9013835860930577,16.172366924360958,0.9900016784667969,0.43845156753657477,2.4285007953643785,0.6305012681778415,4.2265003225509155,1.5295010317711117,3.327500558957645,-3.403800163269043,98.4042535203075,39.63693507097609,0.8989997635932684,7,-1.7100000381469727,-2.0450005531311035,-2.2525007724761963,-1.2450013160705566,-1.3299999237060547,4,-0.11541420380305423,-1.8689665332838739,18.774999618530273,2.5161355819576814,17.34000015258789,3.43746945295457,17.180000305175778,-0.11541420380305423
2997,2010-08-02,19.979999542236328,19.98500061035156,19.354999542236328,19.545000076293945,503076.0,0.024878106290043167,1.8314552803364073,0.47802046937453757,70.21275821622193,61.80578236731847,-2.656735699909053,-2.888453244331817,-2.9048782094984382,-1.382973099027197,15.28026575865965,0.6300010681152308,0.45872247328026106,2.699249505996704,0.5943571667663683,4.80414184522704,1.6468033363815344,3.751695675611874,-3.750846856689453,99.83656647481004,44.10118102359165,1.0524461696151681,8,-1.7999992370605469,-2.3074994087219274,-2.7574994564056396,-1.7300000190734863,-2.0649986267089844,0,-0.13838836101089103,-1.0204086001833388,19.4950008392334,-1.8689665332838739,18.774999618530273,2.5161355819576814,17.34000015258789,-0.13838836101089103
2998,2010-08-03,19.854999542236328,20.200000762939453,19.770000457763672,19.790000915527344,434584.0,-0.006256256399593929,-7.190517711171662,0.14942231381404425,65.04460070366147,62.418741186789596,-2.17667794873174,-2.5848845923402877,-2.690994308946202,-1.2524618977900985,14.715452155289594,0.43000030517578125,0.5817965324959715,2.3767495155334473,0.08263060170013148,4.670868429366765,1.2296900586167894,3.523808972450105,-3.4004959812011712,89.36822399144191,36.29681846704896,1.1470594569166588,8,-1.4949989318847656,-2.0749993324279785,-2.6324994564056396,-1.6050000190734863,-1.8249988555908203,1,-0.12188366316231958,1.8314552803364073,19.979999542236328,-1.0204086001833388,19.4950008392334,-1.8689665332838739,18.774999618530273,-0.12188366316231958
2999,2010-08-04,19.65999984741211,19.9950008392334,19.51499938964844,19.69499969482422,418392.0,-0.009821188583228557,-1.9538481401927725,-0.5384705675215682,69.2573332437308,63.230041989503796,-1.6732243215696663,-2.23595622624628,-2.4296269923136506,-1.0447260704479362,13.720940654979596,0.4800014495849574,0.6811394252571716,2.0112498283386238,-0.4022731158650643,4.424772772542312,0.8044883562367815,3.218011300440466,-2.9058565102246092,74.88369617288551,21.027476620704576,1.2067614721018438,8,-1.1999998092651367,-1.8799996376037598,-2.5487496852874756,-1.4100003242492676,-1.5599994659423828,2,-0.09079348226175454,-7.190517711171662,19.854999542236328,1.8314552803364073,19.979999542236328,-1.0204086001833388,19.4950008392334,-0.09079348226175454
3000,2010-08-05,19.649999618530273,20.11000061035156,19.524999618530273,19.65999984741211,201261.0,-0.0005086586449364328,-3.500003667974884,0.28572207084468665,77.56286595176138,65.1653684553886,-1.4145765485950008,-2.1316558147715696,-2.376669040018566,-1.0247127990029057,13.974953643167776,0.5850009918212855,0.8846780641276197,1.8719996452331529,-0.6826377168233968,4.4266370072897026,0.5946809642048763,3.1493183262614295,-2.620187687282616,66.6666281344067,7.741152028867901,1.2773186810282753,8,-1.1899995803833008,-1.8699994087219238,-2.4474992752075195,-1.4000000953674316,-1.6800003051757812,3,-0.08804069088148536,-1.9538481401927725,19.65999984741211,-7.190517711171662,19.854999542236328,1.8314552803364073,19.979999542236328,-0.08804069088148536
3001,2010-08-06,19.15999984741211,19.795000076293945,18.8700008392334,19.655000686645508,309701.0,-0.024936375604612593,1.3870959802915415,49.498950982262066,71.67112339571386,66.51853337155926,-0.6469369664160709,-1.549400525336587,-1.8430392413932637,-0.5439736521919301,14.083395747055427,0.9249992370605469,0.9929188487870277,1.2729998588562026,-1.323954476422152,3.869954194134557,-0.025477308782974717,2.57147702649538,-1.8765728096291099,21.80443795595315,-42.21818438496689,1.2984771676391778,8,-0.5974998474121094,-1.359999656677246,-2.1299996376037598,-0.9100003242492676,-1.0849990844726562,4,-0.05793322647137111,-3.500003667974884,19.649999618530273,-1.9538481401927725,19.65999984741211,-7.190517711171662,19.854999542236328,-0.05793322647137111
3002,2010-08-09,19.350000381469727,19.415000915527344,19.200000762939453,19.2549991607666,152177.0,0.009916520645655513,-1.0975827611232065,-0.19192133259865216,81.08109103281083,69.0933029947824,-0.5349831702547476,-1.606769635318944,-1.997424429128177,-0.7412659620112372,13.92576013792804,0.2550010681152344,1.0575673278902364,1.326500415802002,-1.2770297614351627,3.930030593039165,0.02473532718342142,2.6282655044205825,-1.8332474456742105,36.09019321586168,-33.98363258721192,1.3017650886185816,8,-0.7725000381469727,-1.510000228881836,-2.426250457763672,-1.140000820159912,-1.1450004577636754,0,-0.061240281270339536,1.3870959802915415,19.15999984741211,-3.500003667974884,19.649999618530273,-1.9538481401927725,19.65999984741211,-0.061240281270339536
3003,2010-08-10,18.790000915527344,19.350000381469727,18.670000076293945,19.350000381469727,313291.0,-0.02894054030503579,1.4285748345543783,-5.894655477031802,70.94341075730387,71.12795140061473,0.3100131262868615,-0.973420464192877,-1.4054870662069554,-0.19029194799039217,13.616860854053186,0.6800003051757812,1.146920173652525,0.6882509231567369,-1.9082939616577832,3.284795807971257,-0.6100215192505232,1.986523365563997,-1.0585881535603114,8.333388522798789,-64.429774909826,1.2982724424072605,8,0.33499908447265625,-0.9500007629394531,-1.960000991821289,-0.5800013542175293,-1.1550006866455078,1,-0.04656732077521786,-1.0975827611232065,19.350000381469727,1.3870959802915415,19.15999984741211,-3.500003667974884,19.649999618530273,-0.04656732077521786
3004,2010-08-11,17.920000076293945,18.84000015258789,17.899999618530273,18.84000015258789,391252.0,-0.046301266463189106,1.0434792524023262,1.6428588458486177,57.15555826822916,70.40632531151465,1.420298630199703,-0.11564974093281677,-0.5105815183191922,0.6653731235712641,14.420439502716981,0.9400005340576172,1.2271968496999577,-0.17774991989135813,-2.7752011131403336,2.4197012733576155,-1.476475516515844,1.1209756767331278,2.280000686645508,0.9049976827019105,-69.9049745624973,1.2987255966244868,8,1.130000114440918,-0.07999992370605469,-1.148749828338623,0.28999948501586914,-0.379999160766598,2,0.006138426890805571,1.4285748345543783,18.790000915527344,-1.0975827611232065,19.350000381469727,1.3870959802915415,19.15999984741211,0.006138426890805571
3005,2010-08-12,18.18000030517578,18.274999618530273,17.645000457763672,17.645000457763672,414170.0,0.014508941282080912,-1.3551377213059816,-0.5815215250494977,60.69869257506707,69.2919371271667,1.192417314799858,-0.3336893365971676,-0.7677714817622245,0.38617629786376995,15.327693874025183,0.6299991607666016,1.3330508704313075,0.04475030899047994,-2.533695807924481,2.6231964259054408,-1.2444727494670005,1.3339733674479604,1.9740004348754887,24.88371824818425,-44.05325830399339,1.2892230584574804,8,0.7425003051757812,-0.06499958038330078,-1.5250000953674316,0.004999637603759766,-0.7000007629394531,3,-0.004400435773550537,1.0434792524023262,17.920000076293945,1.4285748345543783,18.790000915527344,-1.0975827611232065,19.350000381469727,-0.004400435773550537
3006,2010-08-13,17.875,18.684999465942386,17.690000534057614,18.184999465942386,313847.0,-0.016776694172493944,-1.9264743418930383,-0.5794384193601355,56.84121161742843,67.80620972730075,1.3895838594800622,0.05900172926494207,-0.4579666507094551,0.6680954854291912,15.384523802733563,0.9949989318847727,1.474914943029212,-0.31400003433227397,-2.8190215147934303,2.1910214461288806,-1.5665107745628504,0.9385107058983024,2.178640728759767,12.994321059494176,-52.41047149265619,1.2525107402305775,8,1.0475006103515625,0.24000072479248047,-1.2462501525878906,0.07000017166137695,0.610000610351559,4,0.005314646900950626,-1.3551377213059816,18.18000030517578,1.0434792524023262,17.920000076293945,1.4285748345543783,18.790000915527344,0.005314646900950626
3007,2010-08-16,17.760000228881836,17.9950008392334,17.610000610351562,17.9950008392334,159311.0,-0.006433553628988231,2.2765891825206155,0.758067790978832,54.898647941142855,66.67888164257647,1.2924779330257365,0.26849506597559625,-0.32908347727298093,0.7504888523399238,15.3812441681899,0.38500022888183594,1.4186462268311786,-0.4802497863769517,-2.9005270750017615,1.9400275022478581,-1.6903884306893566,0.7298888579354532,2.197294889038087,8.620668865598772,-52.25379797692189,1.210138644312405,8,1.1000003814697266,0.35500049591064453,-1.1075000762939453,-0.04250001907348633,0.9449996948242152,0,0.017736516328719087,-1.9264743418930383,17.875,-1.3551377213059816,18.18000030517578,1.0434792524023262,17.920000076293945,0.017736516328719087
3008,2010-08-17,18.399999618530273,18.475000381469727,17.770000457763672,17.790000915527344,298097.0,0.036036001204980295,-1.1692318075513444,-2.595732419972729,58.28124632127561,65.45931642897034,0.4742549353532013,-0.20313686853717527,-0.9339364407774298,0.08271064287895769,14.668440919511466,0.7150001525878906,1.2502438738078183,0.04624958038330007,-2.160867681836944,2.253366842603544,-1.057309050726822,1.149808211493422,1.416457828935549,64.22758554384266,5.979394498896212,1.1035586311101215,8,0.46000099182128906,-0.28499889373779297,-1.7462496757507324,-0.6824994087219238,-0.2049999237060547,1,-0.010597809721030749,2.2765891825206155,17.760000228881836,-1.9264743418930383,17.875,-1.3551377213059816,18.18000030517578,-0.010597809721030749
3009,2010-08-18,18.545000076293945,18.850000381469727,18.170000076293945,18.38500022888184,236772.0,0.007880459824447295,-1.3050851841075874,0.2622953895220616,47.74951551110965,62.146721935564585,0.17261070188954974,-0.2029965108423255,-1.051374649562696,-0.08615439356096033,14.064481786866667,0.6800003051757812,1.0429583238928757,0.09250001907348704,-1.9491077765570637,2.1341078147040378,-0.9283038787417901,1.1133039168887642,1.1390699609450223,75.40319665537126,19.897715444047577,1.0208038978152758,8,0.1575002670288086,-0.42999935150146484,-1.8737502098083496,-1.1075005531311035,-0.25,2,-0.04906982171304286,-1.1692318075513444,18.399999618530273,2.2765891825206155,17.760000228881836,-1.9264743418930383,17.875,-0.04906982171304286
3010,2010-08-19,18.375,19.200000762939453,18.309999465942386,18.670000076293945,287013.0,-0.00916689542165361,-3.1882301198709824,-1.8437522351763516,37.71928760520222,58.37429573661884,0.15950615661205347,0.06981927306275537,-0.8781083606286089,0.06649436086619787,14.054753114537089,0.8900012969970668,0.8813940143218275,-0.14050006866455078,-2.083719891146316,1.8027197538172146,-1.1121099799054335,0.8311098425763319,1.1846258716257232,48.113164542992116,-1.884700748490232,0.9716099112408826,8,0.13750076293945312,-0.25999927520751953,-1.4599997997283936,-0.9375004768371582,0.07999992370605113,3,-0.04544212704613071,-1.3050851841075874,18.545000076293945,-1.1692318075513444,18.399999618530273,2.2765891825206155,17.760000228881836,-0.04544212704613071
3011,2010-08-20,17.8799991607666,18.459999084472656,17.600000381469727,18.280000686645508,414841.0,-0.026938821182770023,1.2631594797946082,1.355937025183461,27.024073903264494,52.36796050000259,0.507179987299935,0.6721324730546208,-0.387299015024297,0.5365386835047801,13.970594219726143,0.8599987030029297,0.6838988037972094,-0.681750869750978,-2.5091683800156623,1.1456666405137064,-1.5954596248833184,0.23195788538136242,1.5626491951826722,17.499919533748738,-25.111651125194086,0.9137087551323418,8,0.595001220703125,0.2350015640258789,-0.9449989795684814,-0.7699990272521973,0.5650005340576172,4,-0.02237134436829158,-3.1882301198709824,18.375,-1.3050851841075874,18.545000076293945,-1.1692318075513444,18.399999618530273,-0.02237134436829158
3012,2010-08-23,17.809999465942386,18.024999618530273,17.719999313354492,17.875,155927.0,-0.003914971930077726,-1.4897898809662828,0.16250071525299994,27.35327254884652,47.524611810173994,0.37521564909088667,0.844083973265537,-0.333351534010351,0.5705427824046083,13.815839940937522,0.30500030517578125,0.4290971467947209,-0.78900051116943,-2.515544292111116,0.9375432697722559,-1.6522724016402712,0.07427137930141114,1.4852370520485252,13.124939650311775,-22.59848436200268,0.8632718904708424,8,0.5900011062622035,0.3050012588500941,-0.8749992847442662,-0.7849993705749547,0.8700008392333949,0,0.037900121541270204,1.2631594797946082,17.8799991607666,-3.1882301198709824,18.375,-1.3050851841075874,18.545000076293945,0.037900121541270204
3013,2010-08-24,17.440000534057614,17.80500030517578,17.120000839233402,17.700000762939453,255672.0,-0.020774786242543808,1.914895602946234,3.999970656416248,26.33263261663393,44.099842293330084,0.5962841563090429,1.3012773640682092,0.013224547006142728,0.8975583760758461,13.784334212328858,0.6899986267089844,0.2103816276564956,-1.1719994544982946,-2.8569713214981327,0.5129724125015436,-2.0144853879982136,-0.3295135209983755,1.7196170930116033,15.384601277006322,-14.74976032045549,0.8424859334999198,8,0.7200002670288121,0.6750001907348668,-0.5050003528594935,-0.415000438690182,1.4200000762939453,1,0.07253436645131339,-1.4897898809662828,17.809999465942386,1.2631594797946082,17.8799991607666,-3.1882301198709824,18.375,0.07253436645131339
3014,2010-08-25,17.069999694824222,17.53499984741211,16.774999618530273,17.329999923706055,300522.0,-0.021215643801778428,1.2686571413117433,0.9999999999999727,24.455452088735143,40.07281557262653,0.9309298495316582,1.7391820753516747,0.3556649380273562,1.2246225286293395,14.230882147374214,0.7600002288818359,-0.10042053194066725,-1.5285002708435016,-3.2600651077264935,0.2030645660394903,-2.3942826892849958,-0.6627178524020074,1.8856562534614127,12.164945858853269,-12.796923984320191,0.8657824184414954,8,0.917500495910641,1.2175006866455043,0.0025007724761927363,-0.04499959945679066,1.5850009918212855,2,0.06590509783905296,1.914895602946234,17.440000534057614,-1.4897898809662828,17.809999465942386,1.2631594797946082,17.8799991607666,0.06590509783905296
3015,2010-08-26,17.184999465942386,17.489999771118164,17.0,17.229999542236328,206616.0,0.0067369521484546,-1.3614503237904394,0.17307706415286989,28.877006438473046,36.96568166385372,0.7375026484363048,1.5799613258272522,0.21838607862348525,1.0705115017202367,13.924587108957976,0.48999977111816406,-0.32432512803617186,-1.3340004920959423,-3.1740480450608253,0.5060470608689407,-2.254024268578384,-0.4139767156135008,1.508977722772606,24.33234287007973,-0.9864172119730164,0.9200237764824417,8,0.8025007247924769,1.1750011444091761,-0.11249899864197133,-0.15999937057495472,1.560001373291012,3,0.06459125079121364,1.2686571413117433,17.069999694824222,1.914895602946234,17.440000534057614,-1.4897898809662828,17.809999465942386,0.06459125079121364
3016,2010-08-27,17.245000839233402,17.530000686645508,16.745000839233402,17.075000762939453,369175.0,0.003491496954068918,1.1216218654390802,-3.7777730682833424,26.842699411219172,33.84835404941776,0.6467506764415276,1.415316803963556,0.1319913649816904,0.9683967985170732,13.264224662761743,0.7849998474121058,-0.40457582458360264,-1.1614991188049295,-3.02527018398656,0.7022719463767011,-2.093384651395745,-0.2296135862141142,1.2186990410594234,39.062537252938625,14.482265720537747,0.9318855325908144,8,0.7274999618530238,1.2149991989135707,-0.17250037193298695,-0.22000074386597035,1.4549999237060511,4,0.07016520879023846,-1.3614503237904394,17.184999465942386,1.2686571413117433,17.069999694824222,1.914895602946234,17.440000534057614,0.07016520879023846
3017,2010-08-30,17.21500015258789,17.479999542236328,17.145000457763672,17.479999542236328,49319.0,-0.0017396744091341398,1.528300800368515,-1.558819239529189,30.386058456507257,30.74888873111016,0.6608036742244074,1.293887913914169,0.12374509056970595,0.9592747744317478,12.171367774101494,0.33499908447265625,-0.5378851204249884,-1.0532498359680176,-2.833924577086254,0.7274249051502188,-1.943587206527134,-0.16291246540890114,1.0080818619566152,44.33958020315054,16.972845524317716,0.8903373705591177,8,0.7575006484985352,1.244999885559082,-0.14249968528747559,-0.19000005722045898,1.4200000762939489,0,0.07144929023142788,1.1216218654390802,17.245000839233402,-1.3614503237904394,17.184999465942386,1.2686571413117433,17.069999694824222,0.07144929023142788
3018,2010-08-31,17.434999465942386,17.485000610351562,16.709999084472653,16.915000915527347,242557.0,0.012779512715916264,1.5000015381823393,-1.9622632003224507,42.793456635472765,30.198215522706057,0.3235483435642763,0.9310266513184438,-0.11322941457614277,0.7055056362858849,10.99853002412862,0.7750015258789098,-0.6242101424081596,-0.7122505187988253,-2.363089176715061,0.9385881391174102,-1.5376698477569413,0.1131688101592907,0.5811511840585659,87.87875284946111,54.80336804663845,0.8254193289581171,8,0.5200004577636683,1.0200004577636683,-0.3624989986419713,-0.6149992942810094,1.1650009155273402,1,0.07140813750326669,1.528300800368515,17.21500015258789,1.1216218654390802,17.245000839233402,-1.3614503237904394,17.184999465942386,0.07140813750326669
3019,2010-09-01,17.875,17.875,17.254999160766598,17.495000839233402,154961.0,0.02523662446432029,2.2631695184938123,0.7307696539986507,45.698164534418886,31.084757403730134,-0.24751524464786456,0.369380077459013,-0.5510964224079302,0.21830322270758984,9.949529321396788,0.620000839233402,-0.6802847128540641,-0.18299999237060405,-1.6748318573257066,1.3088318725844985,-0.9289159248481553,0.5629159401069472,-1.1650009155273473,100.0,63.16664162070522,0.7459159324775512,9,-0.29000091552734375,0.5799999237060547,-0.9487497806549072,-1.054999828338623,0.6000003814697266,2,0.05510492925043686,1.5000015381823393,17.434999465942386,1.528300800368515,17.21500015258789,1.1216218654390802,17.245000839233402,0.05510492925043686
3020,2010-09-02,17.920000076293945,18.165000915527344,17.604999542236328,17.8700008392334,146925.0,0.002517486785675205,1.0740756439056782,0.131577230222509,50.68493230222373,33.71374167028116,-0.4066031490483404,0.1982940466306573,-0.574214538051006,0.11877836102907224,8.594951815181972,0.5600013732910156,-0.8185130104932128,-0.05149993896484517,-1.3416535189284104,1.23865364099872,-0.6965767289466278,0.5935768510169375,-1.2100009918212926,83.1614755387762,41.52343881544266,0.6450767899817832,9,-0.4825000762939453,0.5349998474121094,-1.093749761581421,-1.0999999046325684,-0.1900005340576172,3,0.04101565888517378,2.2631695184938123,17.875,1.5000015381823393,17.434999465942386,1.528300800368515,17.21500015258789,0.04101565888517378
3021,2010-09-03,18.049999237060547,18.18000030517578,17.774999618530273,18.03499984741211,135040.0,0.007254417422607906,1.9454431960049938,0.29999237048905164,54.39392284257271,36.71825836958407,-0.5698809017838933,-0.020161036370936358,-0.6745671422982724,-0.05819831894042693,8.121557857142253,0.4050006866455078,-0.8934470530142029,0.13399925231933452,-1.0302382386941673,1.2982367433328363,-0.4481194931874164,0.7161179978260854,-1.2818000793457074,91.15639726795244,43.46885904403259,0.5821187455067502,9,-0.6049995422363281,0.4050006866455078,-0.6574990749359131,-1.0349993705749512,-0.33499908447265625,4,0.03850424551519449,1.0740756439056782,17.920000076293945,2.2631695184938123,17.875,1.5000015381823393,17.434999465942386,0.03850424551519449
3022,2010-09-06,18.165000915527344,18.46999931335449,18.040000915527344,18.1299991607666,105984.0,0.006371284394886434,-3.0000177429227586,2.3335452695829093,45.76579437363779,38.87749856480672,-0.7031764338448561,-0.2408397660628978,-0.7629715253387914,-0.21615360047462673,7.479423228733903,0.4299983978271449,-0.9040716826546991,0.30825090408325195,-0.6513340481404448,1.2678358563069487,-0.17154157202859466,0.7880433801950986,-1.312093688964847,82.67054783163769,35.54367549411556,0.479792476111848,9,-0.5750017166137731,0.28999900817871094,-0.5475003719329834,-0.9250006675720215,-0.4650001525878906,0,0.029452233440560693,1.9454431960049938,18.049999237060547,1.0740756439056782,17.920000076293945,2.2631695184938123,17.875,0.029452233440560693
3023,2010-09-07,17.915000915527344,18.270000457763672,17.815000534057614,18.030000686645508,131903.0,-0.013762729832086151,-1.8888835066090606,-3.285543022178628,39.062525870044794,40.50050676273002,-0.423217714557083,-0.06298283073198618,-0.4666479144040956,-0.020337782192189735,7.62743222239971,0.45499992370605824,-0.8243379978089962,0.10200090408325124,-0.7524574039004754,0.9564592120669779,-0.3252282499086121,0.5292300580751146,-0.9327263220214874,54.32112525706062,10.3260781423566,0.4272291539918629,9,-0.3250017166137731,0.5399990081787109,0.011249303817749023,-0.4525008201599121,0.154998779296875,1,0.04018974471446746,-3.0000177429227586,18.165000915527344,1.9454431960049938,18.049999237060547,1.0740756439056782,17.920000076293945,0.04018974471446746
3024,2010-09-08,18.030000686645508,18.06999969482422,17.485000610351562,17.905000686645508,259020.0,0.006419188682178056,4.707363367386814,-1.0869586850878212,43.89382323452264,42.169041962291075,-0.43328517394827415,-0.17846930590521737,-0.5343222210503811,-0.18972245576718905,7.8836376891895545,0.5849990844726562,-0.737748733631598,0.2115006446838379,-0.6472629123638356,1.0702642017315114,-0.21788113383999885,0.6408824232076746,-0.9287081155517605,55.33002983987952,11.366142013205916,0.42938177852383713,9,-0.44000148773193715,0.379999160766598,0.03999972343444824,-0.46000051498413086,-0.13000106811523438,2,0.03161395857552063,-1.8888835066090606,17.915000915527344,-3.0000177429227586,18.165000915527344,1.9454431960049938,18.049999237060547,0.03161395857552063
3025,2010-09-09,18.100000381469727,18.44499969482422,17.725000381469727,17.790000915527344,219740.0,0.003882401118046941,-2.272720179290554,2.4799957275390625,54.58335585062927,45.251337122225536,-0.4021308978512401,-0.2685377652065455,-0.5323183443207995,-0.30706690540177917,7.686904190593802,0.7199993133544922,-0.6059099688159186,0.2855003356933601,-0.5668951154401469,1.137895786826867,-0.14069738987339164,0.7116980612601118,-0.8892112709951192,62.43660719991193,14.50039873330347,0.42619772556675345,9,-0.5100011825561559,0.30999946594237926,0.01999974250793457,-0.5300002098083496,-0.05500030517578125,3,0.020718231607548265,4.707363367386814,18.030000686645508,-1.8888835066090606,17.915000915527344,-3.0000177429227586,18.165000915527344,0.020718231607548265
3026,2010-09-10,17.969999313354492,18.190000534057614,17.899999618530273,18.0,95549.0,-0.007182379302506869,-2.411773945629327,-0.0967765752573387,53.25202558635388,47.79200013665294,-0.17709737157920458,-0.13813702759553692,-0.33614260639115656,-0.22828178942530997,7.988602681454482,0.2900009155273402,-0.41747440800595115,0.1507493019104018,-0.7041208400984473,1.005619443919251,-0.27668576909402276,0.5781843729148264,-0.6584733866494936,49.23851184010025,-2.972985265121814,0.4274350710044244,9,-0.3800001144409215,0.2825002670288086,0.15000081062316895,-0.19249916076660156,0.4150009155273473,4,-0.013355580427863889,-2.272720179290554,18.100000381469727,4.707363367386814,18.030000686645508,-1.8888835066090606,17.915000915527344,-0.013355580427863889
3027,2010-09-13,18.075000762939453,18.354999542236328,18.0049991607666,18.01499938964844,84528.0,0.005843152676523911,-7.749809269502194,-1.9999999999998817,64.46466200040851,50.19991184386802,-0.16458680720825924,-0.23012822404078292,-0.373513204123622,-0.3899970754475248,8.129318692993868,0.38500022888183594,-0.2611156415399343,0.24000072479248047,-0.6218517112154167,1.1018531608003777,-0.1909254932114699,0.6709269427964308,-0.6707969653024968,61.45840783921036,4.399007568551816,0.4309262180039493,9,-0.2125015258789098,-0.012500762939453125,0.10624933242797852,-0.2950005531311035,0.18499946594238637,0,-0.01991704537516248,-2.411773945629327,17.969999313354492,-2.272720179290554,18.100000381469727,4.707363367386814,18.030000686645508,-0.01991704537516248
3028,2010-09-14,18.20499992370605,18.40999984741211,18.13999938964844,18.13999938964844,243277.0,0.007192207760961411,-7.307638134922598,1.0833174391251286,79.02808333780476,53.90323615535534,-0.19430861070907213,-0.3957770091746724,-0.4397464744337789,-0.5693446748352322,8.34202981109783,0.33499908447265625,-0.0868447045239904,0.37974987030029084,-0.45930032546706556,1.2188000660676472,-0.03977522758338736,0.799274968183969,-0.7155324848116926,74.99999999999963,11.755232803832328,0.4195250978836783,9,-0.2274999618530238,-0.17500019073485973,0.003750324249271131,-0.4249997138977015,0.09000015258789418,1,-0.027739585986430115,-7.749809269502194,18.075000762939453,-2.411773945629327,17.969999313354492,-2.272720179290554,18.100000381469727,-0.027739585986430115
3029,2010-09-15,17.635000228881836,18.299999237060547,17.600000381469727,18.19499969482422,294963.0,-0.031310063016368184,-1.2222215494352122,-8.615305613428566,59.33610122703265,54.86447714700077,0.377796251636326,0.10809428983958824,0.17758828773208535,-0.045802730464505004,8.408605999184008,0.6999988555908203,0.05387428055339427,-0.1447498321533196,-0.9153647283308892,0.62586506402425,-0.5300572802421044,0.2405576159354652,-0.06709024003066588,4.141997142360554,-61.38012621300777,0.3853074480887848,9,0.3424997329711914,0.31999969482421875,0.8474998474121094,0.14499998092651367,0.6299991607666051,2,0.02466682508061213,-7.307638134922598,18.20499992370605,-7.749809269502194,18.075000762939453,-2.411773945629327,17.969999313354492,0.02466682508061213
3030,2010-09-16,17.540000915527347,17.704999923706055,17.385000228881836,17.614999771118164,163041.0,-0.005386975453445242,1.5098097880966095,0.13392665556315592,56.03271744345243,55.04656543598741,0.46178578656833125,0.14475161341497156,0.2935207917424485,0.011055565644650045,8.201914856617867,0.31999969482421875,0.11577387900021208,-0.19799919128417542,-0.9218879223212397,0.5258895397528889,-0.5599435568027076,0.16394517423435673,0.9299983978271413,15.12202383721506,-51.526823634136356,0.36194436551853143,9,0.38749885559081676,0.4149990081787074,0.9049992561340297,0.2399992942810023,0.7449989318847621,3,0.020524440376980646,-1.2222215494352122,17.635000228881836,-7.307638134922598,18.20499992370605,-7.749809269502194,18.075000762939453,0.020524440376980646
3031,2010-09-17,17.479999542236328,17.860000610351562,17.420000076293945,17.649999618530273,311919.0,-0.0034208306818218626,-2.0344968199785587,2.2667022710511997,55.35351807240058,56.11186806918327,0.4832485245045035,0.18261213787121022,0.3769299868014855,0.03601191353037336,8.77858259887905,0.4400005340576172,0.13479061926135927,-0.23800058364868093,-0.9674519024871842,0.4914507351898223,-0.6027262430679343,0.12672507577057246,0.9682997894287091,9.268229142437127,-57.7156836821874,0.3647256594192524,9,0.4350004196166992,0.47500038146972656,1.0387511253356934,0.3000006675720215,0.9200000762939453,4,0.032322685861199574,1.5098097880966095,17.540000915527347,-1.2222215494352122,17.635000228881836,-7.307638134922598,18.20499992370605,0.032322685861199574
3032,2010-09-20,18.48500061035156,18.645000457763672,17.600000381469727,17.645000457763672,437005.0,0.05749434178684498,-1.2473112545837879,-4.941175150624355,66.10429205566874,59.11650875647482,-0.5270074848913602,-0.8107966529958084,-0.580896830967788,-0.9959911904675209,9.213811745602792,1.1650009155273438,0.1543052887381009,0.7332504272460909,-0.07258563594224654,1.5390864904344284,0.3303323956519222,1.1361684588402596,-1.100000381469723,87.3016017184297,22.012260913282276,0.40291803159416834,9,-0.47000026702880504,-0.5300006866455043,0.03375005722046254,-0.7050004005432093,-0.3050003051757777,0,-0.005409812181110696,-2.0344968199785587,17.479999542236328,1.5098097880966095,17.540000915527347,-1.2222215494352122,17.635000228881836,-0.005409812181110696
3033,2010-09-21,18.70499992370605,19.06999969482422,18.5,18.530000686645508,259680.0,0.011901504251576434,-3.851048633205636,0.20833238722802921,63.651301858345605,61.31178415912182,-0.6963939580101766,-0.9814875801350844,-0.7696967793915981,-1.2317684189945943,9.48358613028205,0.5849990844726598,0.1561033594222785,0.8899997711181591,-0.00630867144222691,1.786308213678545,0.44184554983796787,1.3381539923983503,-1.2947996902465775,78.33828564960218,16.71919749846056,0.44815422128019217,9,-0.4774999618530238,-0.7499999999999964,-0.21749925613402965,-0.9249997138977015,-0.5149993896484375,1,-0.023790414148050054,-1.2473112545837879,18.48500061035156,-2.0344968199785587,17.479999542236328,1.5098097880966095,17.540000915527347,-0.023790414148050054
3034,2010-09-22,18.19499969482422,18.809999465942386,18.049999237060547,18.76000022888184,370794.0,-0.027265449396526087,1.2857183831395729,-3.2285885558583964,53.9229584176584,61.2384066665695,-0.17939227484742304,-0.40357527703253737,-0.25876454603232446,-0.7356422518725125,9.17860463956279,0.7600002288818395,0.17013711034336154,0.3237495422363281,-0.515058463523939,1.1625575479965953,-0.09565446064380367,0.7431535451164599,-0.7184074829101554,48.07120015847412,-10.375837172268263,0.4194040028801335,9,0.032500267028808594,-0.23999977111816406,0.29250097274780273,-0.41499948501586914,0.05999946594238281,2,0.005496036446660302,-3.851048633205636,18.70499992370605,-1.2473112545837879,18.48500061035156,-2.0344968199785587,17.479999542236328,0.005496036446660302
3035,2010-09-23,18.295000076293945,18.55500030517578,18.05500030517578,18.280000686645508,172919.0,0.005496036446660302,-1.1505369287185083,-0.02654756720443703,53.52518767464569,61.26875800971304,-0.278064511695046,-0.43864285009695436,-0.3382760887534104,-0.8387772317422488,8.85714157011756,0.5,0.23162847040682877,0.36824989318847656,-0.4250262663551325,1.1615260527320856,-0.02838818658332798,0.7648879729602811,-0.7546715650634752,53.03031529058174,-1.2263652290299518,0.396638079771805,9,-0.06750011444091797,-0.3400001525878906,0.11375045776367188,-0.5149998664855957,0.04500007629394531,3,-0.001639829818004701,1.2857183831395729,18.19499969482422,-3.851048633205636,18.70499992370605,-1.2473112545837879,18.48500061035156,-0.001639829818004701
3036,2010-09-24,18.45499992370605,18.5,18.09000015258789,18.125,215822.0,0.008745550518987288,-1.0500011920940324,22.00089013224798,54.11930132566056,60.11927349029661,-0.4045777369833097,-0.5305460601098773,-0.4551955250140445,-0.988478899998487,8.244091617896343,0.4099998474121094,0.2740178827875539,0.46774978637694886,-0.29038841676208804,1.2258879895159858,0.08868068480743219,0.8468188879464655,-0.8534845651318328,58.163261334132365,7.190895940096503,0.37906910156951806,9,-0.2274999618530238,-0.5650005340576136,-0.14124917984008434,-0.6749997138977015,-0.4500007629394496,4,-0.009211599945637028,-1.1505369287185083,18.295000076293945,1.2857183831395729,18.19499969482422,-3.851048633205636,18.70499992370605,-0.009211599945637028
3037,2010-09-27,18.44499969482422,18.809999465942386,18.350000381469727,18.63500022888184,105188.0,-0.0005418709793104659,-1.4210531599315548,-0.57575932722598,58.079243294918946,57.79162459664262,-0.37612756236069345,-0.4465684048148546,-0.39924744316053307,-0.9849794404300596,7.748149704564475,0.4599990844726598,0.2777318313600219,0.3962495803833015,-0.2946985045411914,1.0871976653077944,0.05077553792105505,0.7417236228455479,-0.7847449628000014,38.7255176953255,-11.33484574956561,0.3454740424622472,9,-0.2174997329711914,-0.5550003051757812,-0.14999914169311523,-0.6649994850158691,-0.7549991607666051,0,-0.0024396897282992214,-1.0500011920940324,18.45499992370605,-1.1505369287185083,18.295000076293945,1.2857183831395729,18.19499969482422,-0.0024396897282992214
3038,2010-09-28,18.68000030517578,18.73500061035156,18.25,18.475000381469727,124767.0,0.012740613404157664,2.07936373379518,-1.0789439341464437,59.558808267338264,57.816369823343244,-0.5997317946823308,-0.615048149541856,-0.5651181387269837,-1.2209490154382792,6.7033107014096815,0.48500061035155895,0.30254430261459575,0.5690001487731919,-0.11340728571689596,1.2514075832632798,0.227796431528148,0.9102038660182359,-0.9633557746395631,82.8948524189436,32.1171718392799,0.34120371724504445,9,-0.4525003433227539,-0.7900009155273438,-0.4224996566772461,-0.9000000953674316,-0.8299999237060547,1,-0.026766594851792447,-1.4210531599315548,18.44499969482422,-1.0500011920940324,18.45499992370605,-1.1505369287185083,18.295000076293945,-0.026766594851792447
3039,2010-09-29,18.86000061035156,19.024999618530273,18.700000762939453,18.71500015258789,262191.0,0.009635990483678025,-2.7142888283378745,0.7073195694042383,60.826201614669316,58.34897917570068,-0.6567569642182356,-0.7562440691291492,-0.6866563032567221,-1.4099826992968296,6.320259136107128,0.3449993133544922,0.2969726323118138,0.6997504234313929,-0.0498142014499372,1.449315048312723,0.32496811099072787,1.074532735872058,-1.0892218732438224,82.98978093003922,32.2953060515846,0.37478231244066446,9,-0.6150007247924769,-0.9700012207031214,-0.7224998474121058,-1.0800004005432093,-0.7000007629394496,2,-0.03552492336220858,2.07936373379518,18.68000030517578,-1.4210531599315548,18.44499969482422,-1.0500011920940324,18.45499992370605,-0.03552492336220858
3040,2010-09-30,18.655000686645508,18.899999618530273,18.549999237060547,18.68000030517578,225816.0,-0.010869560820349844,-1.9786947382090594,-0.1724106179790103,59.5537073826304,58.81566687683732,-0.3095096519253673,-0.5200180134663839,-0.44194066269196597,-1.2164974758098452,6.236477380567107,0.35000038146972656,0.2461277400879176,0.4580004692077644,-0.3137126625371529,1.2297136009526817,0.07214390333530574,0.843857035080223,-0.8322531112291109,60.42789912057918,9.154784847909404,0.38585656587245837,9,-0.32000064849853516,-0.7650012969970703,-0.5175004005432129,-0.8750004768371582,-0.15999984741210938,3,-0.021442053666889116,-2.7142888283378745,18.86000061035156,2.07936373379518,18.68000030517578,-1.4210531599315548,18.44499969482422,-0.021442053666889116
3041,2010-10-01,18.7450008392334,19.145000457763672,18.655000686645508,18.774999618530273,130499.0,0.004824451850721223,-3.6666848319709353,1.1999694819562066,59.38375035862955,58.06894002161074,-0.22484351526503588,-0.5852887715014141,-0.4852023742814566,-1.305151494663697,6.288938589259871,0.48999977111816406,0.28537428013623156,0.513250541687011,-0.2924351134855314,1.3189361968595534,0.11040771410073802,0.916093369273284,-0.8723631790406898,55.307328051010366,5.102714421883505,0.4028428275862717,10,-0.14750099182128906,-0.8175010681152344,-0.5712504386901855,-0.9650006294250488,-0.21000099182128906,4,-0.021605797199957366,-1.9786947382090594,18.655000686645508,-2.7142888283378745,18.86000061035156,2.07936373379518,18.68000030517578,-0.021605797199957366
3042,2010-10-04,18.700000762939453,18.959999084472656,18.584999084472656,18.864999771118164,113342.0,-0.0024006441333286332,1.1126901316885252,5.500190742624619,57.10187204627995,57.3412255980479,-0.16331247126023385,-0.525073573607564,-0.39656930739932506,-1.2536244586665184,6.711282479577596,0.375,0.3481203087829243,0.44150047302246165,-0.3899670068012355,1.2729679528461588,0.025766733110614837,0.8572342129343085,-0.751021334892485,50.27938913728215,3.0785727277048096,0.4157337399118483,10,-0.10250091552734375,-0.7725009918212891,-0.4837503433227539,-0.9200005531311035,-0.24000167846679688,0,-0.0371658595624359,-3.6666848319709353,18.7450008392334,-1.9786947382090594,18.655000686645508,-2.7142888283378745,18.86000061035156,-0.0371658595624359
3043,2010-10-05,18.63500022888184,18.700000762939453,18.440000534057614,18.700000762939453,174465.0,-0.0034759642462921514,6.999941312832059,0.3939449986706063,66.77850458915265,58.76961961710281,-0.1221287515622933,-0.42516523990086696,-0.2914988304409434,-1.1871189869475067,6.774229403675042,0.2600002288818395,0.42527255447412315,0.3404999732971241,-0.4906940620385676,1.1716940086328158,-0.07509704437072173,0.75609699096497,-0.6142595390518686,27.659534174010602,-23.955707536666786,0.4155970176678451,10,-0.03499984741211293,-0.7075004577636754,-0.41874980926514027,-0.8550000190734899,-0.4750003814697301,1,-0.0507110106368337,1.1126901316885252,18.700000762939453,-3.6666848319709353,18.7450008392334,-1.9786947382090594,18.655000686645508,-0.0507110106368337
3044,2010-10-06,18.600000381469727,18.799999237060547,18.5,18.68000030517578,136399.0,-0.0018781779974366142,-1.1428464383757604,1.2307579447754422,68.15065160037446,60.394671164406006,-0.02641590711084163,-0.36393190993128144,-0.22116764844933812,-1.138188414200748,6.482730796765407,0.2999992370605469,0.3822968073849644,0.2770001411437981,-0.5550957621264097,1.1090960444140059,-0.13904781049130577,0.693048092778902,-0.5118041055637335,22.695016273338357,-32.15101913024823,0.41604795163510344,10,0.017499923706054688,-0.40000057220458984,-0.3950004577636719,-0.820000171661377,-0.8400001525878906,2,-0.04032257981818044,6.999941312832059,18.63500022888184,1.1126901316885252,18.700000762939453,-3.6666848319709353,18.7450008392334,-0.04032257981818044
3045,2010-10-07,18.475000381469727,18.600000381469727,18.229999542236328,18.51000022888184,94356.0,-0.006720429969696795,2.4418658292081403,0.43749850988250394,66.66666666666679,61.78882286896225,0.14170396132961827,-0.2207134750558808,-0.10782176876939076,-0.9869895706987606,6.553579700918311,0.37000083923339844,0.33116845734918954,0.1332501411437974,-0.6945771888043879,0.9610774710919827,-0.28066352383029525,0.5471638061178901,-0.32339585465227216,26.776021212197016,-32.437598806902066,0.4139136649740934,10,0.21249961853027344,-0.21000003814697266,-0.4550008773803711,-0.695000171661377,-1.0550003051757812,3,-0.017050096213993005,-1.1428464383757604,18.600000381469727,6.999941312832059,18.63500022888184,1.1126901316885252,18.700000762939453,-0.017050096213993005
3046,2010-10-08,17.729999542236328,18.34000015258789,17.200000762939453,18.174999237060547,848908.0,-0.040324807786235706,1.9419281164784754,12.714332425066829,36.146781028161506,59.351882617100316,0.8638962865003563,0.5326969320163997,0.5934163500427019,-0.2224107970248106,6.96704804264327,1.2749996185302734,0.3332379362640481,-0.5997507095336907,-1.4567130423539538,0.25721162328657243,-1.028231875943824,-0.17126954312355736,1.4150009155273438,30.11359572406708,-24.491759845422347,0.4284811664101321,10,0.4425010681152344,0.4425010681152344,0.21625041961669922,0.050000667572021484,-0.22999954223632812,4,0.04314728238851262,2.4418658292081403,18.475000381469727,-1.1428464383757604,18.600000381469727,6.999941312832059,18.63500022888184,0.04314728238851262
3047,2010-10-11,17.71500015258789,17.899999618530273,17.459999084472653,17.739999771118164,253567.0,-0.0008459892857135554,1.5507328103317894,0.056178956572427864,30.357165833968423,56.107255680059225,0.8542936351889701,0.5474090730866479,0.5479410826378768,-0.18660423905990342,7.647341701808063,0.44000053405762074,0.32936819948659135,-0.5967500686645515,-1.4905728993145217,0.29707276198541877,-1.0436614839895384,-0.1498386533395646,1.3911003112792955,32.1874925494123,-18.613760019935,0.44691141532498524,10,0.4575004577636719,0.4575004577636719,0.2349996566772461,0.06500005722045898,-0.4650001525878906,0,0.046288438484965555,1.9419281164784754,17.729999542236328,2.4418658292081403,18.475000381469727,-1.1428464383757604,18.600000381469727,0.046288438484965555
3048,2010-10-12,17.700000762939453,17.799999237060547,17.389999389648438,17.645000457763672,286163.0,-0.0008467055895704512,2.2157197139694222,-2.2000457770656903,37.7778133606609,53.54632365183607,0.7997648445332288,0.5508792268347023,0.5050744047282336,-0.1353451847217073,8.479488106470756,0.4099998474121094,0.30900005484975424,-0.5864995002746589,-1.5206421712115237,0.34764317066220585,-1.0535708357430913,-0.11942816480622653,1.3679777069091799,31.25002980235081,-19.07464983014249,0.4670713354684326,10,0.4724998474121094,0.4724998474121094,0.32249879837036133,0.07999944686889648,-0.21000099182128906,1,0.0429377564279263,1.5507328103317894,17.71500015258789,1.9419281164784754,17.729999542236328,2.4418658292081403,18.475000381469727,0.0429377564279263
3049,2010-10-13,18.06999969482422,18.36000061035156,17.950000762939453,18.0,448335.0,0.020903893555726638,-3.8235795709540916,1.2727146622277707,45.0980310677578,51.94013739462801,0.34187088482103434,0.22676675664681767,0.0866021370169463,-0.4775022992478952,8.261386029116046,0.6599998474121058,0.28141450806043977,-0.23825054168701243,-1.1277111695566582,0.6512100861826333,-0.6829808556218353,0.20647977224781044,0.9606192208862296,62.14279778148045,11.658030817046985,0.4447303139348234,10,0.10250091552734375,0.10250091552734375,-0.0475001335144043,-0.28999948501586914,-0.11999893188476562,2,0.004980639408293408,2.2157197139694222,17.700000762939453,1.5507328103317894,17.71500015258789,1.9419281164784754,17.729999542236328,0.004980639408293408
3050,2010-10-14,17.899999618530273,18.299999237060547,17.6200008392334,18.114999771118164,434536.0,-0.0094078627097397,1.3247844855693363,-3.071444141689373,37.9609494209274,49.559826179327764,0.439756485649049,0.44809388563752606,0.2054764331563277,-0.2925811815989334,7.915464584488668,0.6799983978271484,0.22119263490237628,-0.42625055313110494,-1.263275055709041,0.4107739494468312,-0.8447628044200712,-0.00773830184213864,1.0940069341247565,60.34473686806755,10.383820126482043,0.418512251288968,10,0.18000030517578125,0.27250099182128906,0.0999999046325648,-0.11999940872192383,-0.07999992370605469,3,-0.007821195119105395,-3.8235795709540916,18.06999969482422,2.2157197139694222,17.700000762939453,1.5507328103317894,17.71500015258789,-0.007821195119105395
3051,2010-10-15,18.045000076293945,18.174999237060547,17.81999969482422,17.864999771118164,350129.0,0.008100584405240197,-1.6296217804716089,-0.8372101275704832,41.80328829959123,47.859983540806795,0.20676194295531758,0.366376473361278,0.025777584351192928,-0.41895152955957116,7.807726181431848,0.3549995422363281,0.1378377440916374,-0.3095001220703111,-1.0599242538318698,0.4409240096912477,-0.6847121879510922,0.06571194381047007,0.9131263605667748,67.5257590058206,15.476762737849015,0.37521206588078,10,-0.04500007629394531,0.1275005340576172,-0.04500055313110707,-0.2649998664855957,0.014999389648441053,4,-0.03463563299293493,1.3247844855693363,17.899999618530273,-3.8235795709540916,18.06999969482422,2.2157197139694222,17.700000762939453,-0.03463563299293493
3052,2010-10-18,18.38500022888184,18.424999237060547,18.0049991607666,18.0049991607666,235031.0,0.018841792804121793,-1.2105205039401696,2.111113465858537,44.20432087523698,45.35174090592728,-0.20408136583931835,0.019500201673167794,-0.3518107556824823,-0.7436640068349121,8.03938378347804,0.4200000762939453,0.07667926099608735,0.035500049591068006,-0.7125919351535508,0.7835920343356868,-0.3385459427812414,0.4095460419633774,0.5379636945004549,96.13536095887163,46.005816735321275,0.37404599237230984,10,-0.3850002288818395,-0.212499618530277,-0.463750839233402,-0.6050000190734899,-0.45499992370605824,0,-0.0481370801122728,-1.6296217804716089,18.045000076293945,1.3247844855693363,17.899999618530273,-3.8235795709540916,18.06999969482422,-0.0481370801122728
3053,2010-10-19,18.26000022888184,18.479999542236328,18.13500022888184,18.34499931335449,246448.0,-0.006799020856340876,-1.0597030221594888,-0.2236811725141588,37.95179846140543,41.99631277937516,-0.15407140136476727,0.11536753767011376,-0.2485732224498136,-0.602910123730819,7.711966088047709,0.34499931335448863,0.0012427092906470705,-0.06724996566772035,-0.7970699319622305,0.6625700006267898,-0.4321599488149772,0.2976600174795365,0.6285044312915993,74.4186459134998,27.27063808419755,0.36490998314725587,10,-0.35999965667724965,-0.08749961853027699,-0.29750061035156605,-0.4600000381469762,0.19000053405761363,1,-0.0553121695630826,-1.2105205039401696,18.38500022888184,-1.6296217804716089,18.045000076293945,1.3247844855693363,17.899999618530273,-0.0553121695630826
3054,2010-10-20,18.295000076293945,18.38500022888184,18.13500022888184,18.309999465942386,124796.0,0.001916749560427089,2.0302862163035638,0.17646530832067409,42.241365135635526,39.282390387038355,-0.26472390586274486,0.09301238835359271,-0.2773305118544691,-0.620595111219572,8.010078385683164,0.25,-0.06524308630949349,-0.037250137329102984,-0.7646212497093821,0.6901209750511761,-0.40093569351924074,0.3264354188610348,0.5597345059348129,78.48840175032768,31.65618000735143,0.36368555619013904,10,-0.4549999237060547,-0.12249946594238281,-0.29125022888183594,-0.4549999237060547,0.5349998474121058,2,-0.04400110969219806,-1.0597030221594888,18.26000022888184,-1.2105205039401696,18.38500022888184,-1.6296217804716089,18.045000076293945,-0.04400110969219806
3055,2010-10-21,18.26499938964844,18.295000076293945,18.13999938964844,18.274999618530273,133763.0,-0.001639829818004701,5.199885561701174,0.6667090539161871,39.38049997847909,39.64169249262919,-0.2990978686615051,0.12717034845060127,-0.24968903664285236,-0.5859721177547677,8.324301042314733,0.15500068664550426,-0.16530402502305108,-0.06575078964232972,-0.7935689552477001,0.6620673759630407,-0.4296598724450149,0.29815829316035547,0.5566405161945305,67.42421177354618,20.769115083255002,0.36390908280268575,10,-0.32999992370605824,-0.09249877929687855,-0.29874944686890004,-0.4249992370605504,0.8450012207031179,3,-0.01724602448590884,2.0302862163035638,18.295000076293945,-1.0597030221594888,18.26000022888184,-1.2105205039401696,18.38500022888184,-0.01724602448590884
3056,2010-10-22,18.28499984741211,18.434999465942386,18.155000686645508,18.200000762939453,102595.0,0.0010950155177669174,-2.2000000000000406,-8.49971390425631,40.71586572269289,40.79265914693191,-0.2593676398752045,0.09884893422495011,-0.26203236482940184,-0.5984726239401716,8.562690281590301,0.27999877929687855,-0.27323350583007056,-0.037250328063965554,-0.7629263008408955,0.6884256447129644,-0.40008831445242876,0.32558765832449765,0.5042072755727922,58.94746563763618,12.224094446118478,0.3628379863884647,10,-0.35000038146972656,-0.11249923706054688,-0.34375,-0.44499969482421875,0.7150001525878906,4,-0.025430689443166843,5.199885561701174,18.26499938964844,2.0302862163035638,18.295000076293945,-1.0597030221594888,18.26000022888184,-0.025430689443166843
3057,2010-10-25,18.399999618530273,18.59499931335449,18.270000457763672,18.46999931335449,252486.0,0.006289295711120246,1.0312447845886312,-0.8235346916793407,44.85775435351303,41.57931925724882,-0.29835726757137593,-0.020759327983306264,-0.36417347201044237,-0.7001181017130946,8.45141472758179,0.32499885559081676,-0.3717831549314603,0.07999944686889648,-0.6443518729540614,0.8043507666918543,-0.28217621304258245,0.4421751067803754,0.35742337725372053,57.60867762426828,8.123812876821532,0.3621756599114788,10,-0.2924995422363281,-0.22749900817871094,-0.4649996757507324,-0.28499889373779297,0.6499996185302734,0,-0.0184782695454776,-2.2000000000000406,18.28499984741211,5.199885561701174,18.26499938964844,2.0302862163035638,18.295000076293945,-0.0184782695454776
3058,2010-10-26,18.18000030517578,18.420000076293945,18.03499984741211,18.420000076293945,137797.0,-0.011956484669322198,2.2083383003918016,3.428583106267204,41.497971800576195,41.17931267200642,-0.003475110387672231,0.16849967884405714,-0.15423903799302963,-0.4612020011828335,8.477686359093717,0.38500022888183594,-0.3121875734274795,-0.11499986648559712,-0.8213250980445039,0.5913253650733097,-0.46816248226505053,0.23816274929385628,0.5462742459513237,25.892963579824485,-25.866094550924497,0.35316261577945357,10,-0.07250022888183594,-0.00749969482421875,-0.19500017166137695,-0.06499958038330078,1.5900001525878906,1,-0.013751374906678437,1.0312447845886312,18.399999618530273,-2.2000000000000406,18.28499984741211,5.199885561701174,18.26499938964844,-0.013751374906678437
3059,2010-10-27,18.190000534057614,18.475000381469727,18.11000061035156,18.26000022888184,184834.0,0.0005500675860266035,-2.173917370175575,0.29166567325500264,43.94904664946397,41.84465680851048,0.005964067892641367,0.11144492375460757,-0.17906997200401875,-0.4569850526627697,8.065810056563333,0.3649997711181676,-0.23121376553784856,-0.07149963378906676,-0.7266986398876298,0.5836993723094963,-0.3990991368383483,0.2560998692602148,0.5057485413057385,27.678720440325016,-26.1152458990692,0.32759950304928215,10,0.017498970031741834,-0.017499923706051135,-0.09875059127807262,-0.07499980926513317,2.20999908447266,2,0.014293580057627597,2.2083383003918016,18.18000030517578,1.0312447845886312,18.399999618530273,-2.2000000000000406,18.28499984741211,0.014293580057627597
3060,2010-10-28,18.2549991607666,18.450000762939453,17.940000534057614,18.2549991607666,235720.0,0.0035733163716673566,1.615364300595693,-0.0,65.67165538767071,44.49669759607487,-0.00377966990712153,0.015750199652522667,-0.25296934208699184,-0.5185808635080242,7.996834788241141,0.5100002288818395,-0.1722518992701083,0.013499069213867898,-0.6150006979556046,0.6419988363833404,-0.30075081437086837,0.32774895279860417,0.41083494834827405,48.0914830172861,-8.33859004210536,0.3142498835847369,10,0.012500762939449572,-0.08249855041503906,-0.16374921798706055,-0.1399984359741211,2.090000152587887,3,0.03149826290735924,-2.173917370175575,18.190000534057614,2.2083383003918016,18.18000030517578,1.0312447845886312,18.399999618530273,0.03149826290735924
3061,2010-10-29,18.34000015258789,18.645000457763672,18.0,18.2549991607666,632255.0,0.004656313104849152,-1.1680712676029248,100.0,67.90832041727793,47.13047532296831,-0.047532848299390196,-0.1066143091874423,-0.33010907437862613,-0.6005284148386281,7.44177788521716,0.6450004577636719,-0.15177617340319216,0.11875009536743164,-0.4660206250867027,0.703520815821566,-0.17363526485963732,0.4111354555945006,-1.1399993896484375,56.737540683345145,-2.645082021693753,0.29238536022706735,10,-0.047499656677246094,-0.16749954223632812,-0.2487502098083496,-0.22499942779541016,3.1599998474121094,4,0.041984757434967435,1.615364300595693,18.2549991607666,-2.173917370175575,18.190000534057614,2.2083383003918016,18.18000030517578,0.041984757434967435
3062,2010-11-01,18.0049991607666,18.549999237060547,17.920000076293945,18.399999618530273,232794.0,-0.01826613898768248,-1.2300909453045352,-4.647009985414563,57.38494719000977,49.289714070591,0.25467852496654686,0.1830334485048013,0.011279162959198175,-0.269819830822442,7.036457910496455,0.6299991607666016,-0.1033466116730608,-0.18150081634521342,-0.727819718639001,0.3648180859485741,-0.45466026749210897,0.09165863480168213,-0.7760984039306642,11.724005482637875,-49.10147127908546,0.2731594511468941,11,0.27750110626220703,0.16750144958496094,0.05375051498413086,0.1100015640258789,4.2600002288818395,0,0.055262476290558915,-1.1680712676029248,18.34000015258789,1.615364300595693,18.2549991607666,-2.173917370175575,18.190000534057614,0.055262476290558915
3063,2010-11-02,17.690000534057614,17.895000457763672,17.399999618530273,17.864999771118164,437762.0,-0.01749506478152907,3.212762158301409,0.4430355297594419,40.547285634439966,49.10148301490261,0.5367665035609761,0.44649723004211594,0.3410644111600867,0.03765388558429805,7.200206558506958,0.6049995422363281,-0.08060631292667253,-0.4492494583129911,-0.9957047589785262,0.09720584235254393,-0.7224771086457586,-0.1760218079802236,-0.43277778320312166,23.293230525523697,-35.82207901635135,0.27322765033276836,11,0.332499504089359,0.48250007629394887,0.3687491416931188,0.42500019073486683,5.189998626708988,1,0.07687951735131948,-1.2300909453045352,18.0049991607666,-1.1680712676029248,18.34000015258789,1.615364300595693,18.2549991607666,0.07687951735131948
3064,2010-11-03,17.850000381469727,17.959999084472656,17.700000762939453,17.889999389648438,264651.0,0.009044649100155455,1.8888959532059637,0.22856675749318336,48.75001907348633,50.14254069212564,0.3430841686018731,0.2397188328207882,0.20994332341098954,-0.12869752491479858,7.168651676000266,0.2699985504150426,-0.08659037709088224,-0.2517496109008803,-0.7671264368758557,0.26362721507409503,-0.509438023888368,0.005938802086607353,-0.5650220764770495,36.14461522905786,-21.872708471981518,0.25768841298748735,11,0.1724996566772461,0.32250022888183594,0.20874929428100586,0.2650003433227539,4.684999465942383,2,0.107563027185541,3.212762158301409,17.690000534057614,-1.2300909453045352,18.0049991607666,-1.1680712676029248,18.34000015258789,0.107563027185541
3065,2010-11-04,18.15999984741211,18.25,17.854999542236328,18.0049991607666,295890.0,0.01736691648837141,1.358204706297648,-3.875113251633208,52.65588507624551,51.46920950918704,0.018577855525506948,-0.10022844443405177,-0.07068709807240481,-0.44107501342013933,7.40781252857719,0.39999961853027344,-0.05764997476727629,0.07399988174438477,-0.4117505353042823,0.5597502987930518,-0.16887532677995054,0.31687509026872007,-0.8478210993640118,61.04415394208098,4.054863633408182,0.24287520852433406,11,-0.13749980926513672,0.012500762939453125,-0.09250020980834961,-0.044999122619628906,4.329999923706055,3,0.12334800605394136,1.8888959532059637,17.850000381469727,3.212762158301409,17.690000534057614,-1.2300909453045352,18.0049991607666,0.12334800605394136
3066,2010-11-05,18.4950008392334,18.51000022888184,18.155000686645508,18.26000022888184,304895.0,0.018447191334587387,1.6792479990786675,1.5161262536146944,52.54631060468245,52.323493537094755,-0.31681869329187506,-0.39524321927978434,-0.3737550981035156,-0.7786857242665306,6.609457533066175,0.3549995422363317,-0.03736126121997074,0.3707508087158189,-0.11743876517679652,0.8589403826084343,0.1266560217695094,0.6148455956621284,-1.1561656569909893,95.21752903731937,41.3962340592976,0.24409478694630837,11,-0.4725008010864258,-0.32250022888183594,-0.38250112533569336,-0.20750045776367188,4.524999618530273,4,0.10002694729251882,1.358204706297648,18.15999984741211,1.8888959532059637,17.850000381469727,3.212762158301409,17.690000534057614,0.10002694729251882
3067,2010-11-08,18.53499984741211,18.604999542236328,18.375,18.489999771118164,122703.0,0.0021626929637039716,1.486488715680513,0.1914891890137033,56.626500486718804,54.00444116888838,-0.37509981721950325,-0.3906910116196194,-0.37973077363811214,-0.8265171561191664,5.831336582306307,0.22999954223632812,-0.005207259411243115,0.369749832153321,-0.11140514010030245,0.8509048044069445,0.1291723460265075,0.6103273182801345,-1.170041359659276,94.19089632728522,41.19977365184185,0.24057748612681176,11,-0.5124998092651367,-0.4549999237060547,-0.27250003814697266,-0.17499923706054688,4.260000228881836,0,0.15996763835969863,1.6792479990786675,18.4950008392334,1.358204706297648,18.15999984741211,1.8888959532059637,17.850000381469727,0.15996763835969863
3068,2010-11-09,18.459999084472656,18.559999465942386,18.165000915527344,18.51000022888184,184311.0,-0.004046439900560639,4.266660732677849,-1.1111346585852526,53.90068619467223,55.11017889613373,-0.2863132674556823,-0.269659307306771,-0.2779690265630208,-0.7502043412755057,4.840014563259226,0.3949985504150426,0.020979698331746732,0.25674915313720703,-0.18839145962594372,0.7018897659003578,0.03417884675562988,0.4793194595187842,-1.069439757319607,83.97782835946721,32.79868005623041,0.22257030638157596,11,-0.4374990463256836,-0.45999908447265625,-0.19749927520751953,-0.0049991607666015625,4.140001296997074,1,0.20612137019964982,1.486488715680513,18.53499984741211,1.6792479990786675,18.4950008392334,1.358204706297648,18.15999984741211,0.20612137019964982
3069,2010-11-10,18.15999984741211,18.46500015258789,18.03499984741211,18.46500015258789,150715.0,-0.016251313756179275,1.8196713110038272,6.099866488651102,47.79875018593656,53.1243005403855,0.010038494349259963,0.03945089684879832,0.03167222830870742,-0.4435188367203047,4.849953009896306,0.43000030517578125,0.01995075463620566,-0.047750091552735796,-0.48902175324945674,0.39352157014398514,-0.2683859224010945,0.1728857392956229,-0.7443516976468487,40.66670735677083,-8.108177019214615,0.2206358308483601,11,-0.13749980926513672,-0.15999984741210938,0.10375022888183594,0.2950000762939453,5.149999618530277,2,0.2599118586461395,4.266660732677849,18.459999084472656,1.486488715680513,18.53499984741211,1.6792479990786675,18.4950008392334,0.2599118586461395
3070,2010-11-11,17.760000228881836,18.18000030517578,17.614999771118164,18.170000076293945,190965.0,-0.02202641089709456,1.6279075956778624,1.3442604497586113,40.5063273675461,50.07963464597085,0.37150626066206627,0.45157692274112193,0.4354139227462568,-0.029590606129254127,4.661971204829729,0.5650005340576172,0.03623779578409625,-0.44074974060058736,-0.9063478910141463,0.02484840981297154,-0.6735488158073686,-0.20795066539380613,-0.31976503295660663,14.646514271402285,-31.484954081740792,0.23279907520677953,11,0.24249935150146484,0.16250038146972656,0.648749828338623,0.6949996948242188,5.9149990081787145,3,0.26886258766849713,1.8196713110038272,18.15999984741211,4.266660732677849,18.459999084472656,1.486488715680513,18.53499984741211,0.26886258766849713
3071,2010-11-12,17.420000076293945,17.594999313354492,17.299999237060547,17.504999160766598,228489.0,-0.01914415248908452,1.2264207980652964,0.2073149173326796,33.61203608017253,47.43820007821116,0.6339466384593742,0.7824705304487765,0.771091570573951,0.3253765718821846,4.639863673145438,0.46000099182128906,0.03396747699090952,-0.749499893188478,-1.3290630490787407,-0.16993673729821523,-1.0392814711336094,-0.4597183152433466,1.2250003814697266,9.195464457553099,-34.018397829392285,0.28978157794513176,11,0.5324993133544922,0.5025005340576172,1.0562500953674316,1.0349998474121094,6.704999923706055,4,0.29104475732601975,1.6279075956778624,17.760000228881836,1.8196713110038272,18.15999984741211,4.266660732677849,18.459999084472656,0.29104475732601975
3072,2010-11-15,17.5,17.559999465942386,17.360000610351562,17.5,140201.0,0.004592418103081641,2.3333439298088074,-0.0,38.070163697447526,47.16296430743422,0.5305749215258722,0.6669647274630108,0.6839022124895848,0.2584859288906607,5.044387200068848,0.19999885559082387,-0.02486054976847285,-0.6252499580383315,-1.2673062717663655,0.016806355689702457,-0.9462781149023485,-0.3042218011743145,1.1181004333496105,15.873073540386542,-28.311839154579218,0.32102815686401776,11,0.4524993896484375,0.4724998474121094,0.6725006103515625,0.9549999237060547,7.399999618530273,0,0.31542859758649544,1.2264207980652964,17.420000076293945,1.6279075956778624,17.760000228881836,1.8196713110038272,18.15999984741211,0.31542859758649544
3073,2010-11-16,17.25,17.549999237060547,17.184999465942386,17.549999237060547,135838.0,-0.014285714285714235,1.433337995752936,-100.0,34.78962673351249,45.611809602992686,0.7952234111445655,0.8826735062680164,0.9317190059811189,0.5312120481556768,5.660781407884323,0.3649997711181605,-0.10837118104483778,-0.8247499465942383,-1.5723809142341203,-0.07711897895435627,-1.198565430414181,-0.4509344627742955,1.3417384094238294,5.078163999111627,-39.49296163927605,0.3738154838199412,11,0.6449995040893555,0.6649999618530273,0.9225006103515625,1.2049999237060547,8.405000686645511,1,0.32144927978515625,2.3333439298088074,17.5,1.2264207980652964,17.420000076293945,1.6279075956778624,17.760000228881836,0.32144927978515625
3074,2010-11-17,17.489999771118164,17.549999237060547,17.25,17.295000076293945,163729.0,0.013913030209748545,-1.1052589310810992,-0.6500006357844945,38.28484636055616,44.01502752347165,0.5574042898430385,0.6105775495583075,0.6885724801269504,0.31492600274747673,6.310486324616537,0.2999992370605469,-0.146299103441752,-0.5445001602172859,-1.3280203781335729,0.23902005769900114,-0.9362602691754276,-0.15274005125914414,1.0454690805664093,30.653271148069305,-12.916015692243736,0.3917601089581427,11,0.4049997329711914,0.4250001907348633,0.6825008392333984,0.9650001525878906,8.375,2,0.2921669912649105,1.433337995752936,17.25,2.3333439298088074,17.5,1.2264207980652964,17.420000076293945,0.2921669912649105
3075,2010-11-18,17.950000762939453,18.0,17.559999465942386,17.649999618530273,297781.0,0.02630080033396598,1.2000047683761117,1.5384698149379865,44.64286462852809,43.13686685945449,0.07206018173739892,0.1325643017923781,0.22844846137988384,-0.10710894218068034,6.61962964256773,0.5100002288818359,-0.10683534440477871,-0.06874923706054759,-0.8453941913529945,0.7078957172318994,-0.4570717142067693,0.3195732400856741,0.5314493133154343,93.8651283071414,49.815059521496465,0.38832247714622287,11,-0.055001258850097656,-0.03500080108642578,0.22249984741210938,0.5049991607666016,7.4999999999999964,3,0.2986071573918525,-1.1052589310810992,17.489999771118164,1.433337995752936,17.25,2.3333439298088074,17.5,0.2986071573918525
3076,2010-11-19,17.81999969482422,18.0,17.625,17.920000076293945,202062.0,-0.00724239903006807,1.8846128452481385,-0.3333333333333333,47.30713981506212,42.10138234038153,0.1075534585715161,0.23815275698509453,0.3610043064277413,0.057613570122374114,7.21140951995202,0.375,-0.10069618488911658,-0.1755002975463853,-0.9464046228747911,0.5954040277820205,-0.5609524602105864,0.20995186511781583,0.6095923570181689,77.9140874571431,28.545014984458035,0.3854521626642027,11,0.052499771118167615,0.0950002670288086,0.30625057220458984,0.5900001525878871,7.475000381469727,4,0.3285633918353492,1.2000047683761117,17.950000762939453,-1.1052589310810992,17.489999771118164,1.433337995752936,17.25,0.3285633918353492
3077,2010-11-22,18.059999465942386,18.1299991607666,17.614999771118164,17.899999618530273,417592.0,0.013468000854560902,2.4333379957529595,-1.599992370634608,55.50593548621495,42.27974337277517,-0.23122687162441835,-0.03017193011816488,0.12301577607017578,-0.14647551865688868,7.536547310061706,0.5149993896484375,-0.12268647730707727,0.081499481201174,-0.666501961759355,0.8295009241617031,-0.2925012402790905,0.45550020268143854,0.3198088824640024,92.59262249420766,38.27586539176092,0.3740007214802648,11,-0.23499965667724965,-0.14499950408935902,0.026250839233394885,0.35000038146971946,8.085000991821286,0,0.33582506718757177,1.8846128452481385,17.81999969482422,1.2000047683761117,17.950000762939453,-1.1052589310810992,17.489999771118164,0.33582506718757177
3078,2010-11-23,17.93000030517578,18.13500022888184,17.774999618530273,17.834999084472656,285990.0,-0.0071981818721400526,-2.3488405102819656,0.5937581956464594,51.201200083167265,42.657793361356354,-0.20597469008714953,0.08446827678189806,0.24936614073121888,0.015689856169558425,7.92055028570028,0.36000061035156605,-0.1765057754848698,-0.035999679565428266,-0.7781557269202182,0.7061563677893616,-0.4070777032428232,0.3350783441119667,0.402015687932046,76.83617280358594,19.38546315028546,0.3710780236773949,11,-0.24750041961669922,-0.015000343322753906,0.15625,0.32249927520751953,7.944999694824219,1,0.38873392050877387,2.4333379957529595,18.059999465942386,1.8846128452481385,17.81999969482422,1.2000047683761117,17.950000762939453,0.38873392050877387
3079,2010-11-24,18.450000762939453,18.725000381469727,17.799999237060547,17.93000030517578,489198.0,0.029001698210432636,-1.3717899184733438,5.47361869579184,54.09605706958048,44.167763328249066,-0.7604856429066658,-0.437484971116632,-0.2499402874700074,-0.4743027230548904,8.511102278028805,0.9250011444091797,-0.23678741328055963,0.4710007667541518,-0.2963569134804871,1.2383584469887907,0.08732192663683236,0.8546796068714713,-1.2650012969970668,76.39490107990223,18.597396106794662,0.383678840117319,11,-0.49500083923339844,-0.49500083923339844,-0.41375017166137695,-0.3875007629394531,8.024999618530277,2,0.39051488486541164,-2.3488405102819656,17.93000030517578,2.4333379957529595,18.059999465942386,1.8846128452481385,17.81999969482422,0.39051488486541164
3080,2010-11-25,18.82999992370605,18.86000061035156,18.38500022888184,18.524999618530273,142556.0,0.02059615962346739,1.6027298475173346,0.5865385320764338,54.672233891545474,46.507785307290504,-1.0870596498426508,-0.8139283214867454,-0.6013405487967418,-0.8347929175267907,8.893348176946429,0.47500038146971946,-0.2801699328015701,0.8222498893737757,-0.0273287849848316,1.671828563732383,0.39746055219447385,1.2470392265530776,-1.6142004394531178,97.5903079178661,42.68685357952843,0.4247893371793035,11,-0.8074998855590785,-0.8074998855590785,-0.8237495422363246,-0.8000001907348597,8.2199993133545,3,0.37360594136569225,-1.3717899184733438,18.450000762939453,-2.3488405102819656,17.93000030517578,2.4333379957529595,18.059999465942386,0.37360594136569225
3081,2010-11-26,19.11000061035156,19.26499938964844,18.700000762939453,18.71500015258789,439770.0,0.014869925001592899,-1.6588218398542502,1.2950821722490466,57.516348343125166,48.66847249014358,-1.231643822379997,-1.0891247293554436,-0.8469647366686459,-1.0921011651874153,9.936584891822154,0.5649986267089879,-0.2791514178471388,1.0637505531311007,0.09005495662104224,2.037446149641159,0.5769027548760697,1.5505983513861317,-1.8284330810546798,90.60613241626407,38.99214552885911,0.4868477982550301,11,-0.8850011825561452,-0.8850011825561452,-1.0562505722045863,-1.1550006866455043,7.764999389648441,4,0.33176347200918577,1.6027298475173346,18.82999992370605,-1.3717899184733438,18.450000762939453,-2.3488405102819656,17.93000030517578,0.33176347200918577
3082,2010-11-29,19.0,19.2450008392334,18.799999237060547,19.170000076293945,371563.0,-0.005756180368302721,1.781246088464771,-0.430379441219933,56.99482940597465,51.13571723152826,-0.9906718095379574,-0.949437242385514,-0.7355562204488528,-0.9540692330806877,10.875261727843302,0.44500160217285156,-0.2216416613134129,0.9039999008178725,-0.15845314736228389,1.966452948998029,0.37277337672779254,1.4352264249079525,-1.5994265590820262,82.21480333184395,33.26142557149058,0.5312265240900782,11,-0.7425003051757812,-0.7750005722045863,-0.9462499618530273,-1.0450000762939453,7.684999465942386,0,0.3313157934891551,-1.6588218398542502,19.11000061035156,1.6027298475173346,18.82999992370605,-1.3717899184733438,18.450000762939453,0.3313157934891551
3083,2010-11-30,19.049999237060547,19.280000686645508,18.81999969482422,18.93000030517578,397682.0,0.002631538792660315,-1.7058869728146844,-0.7058757531218796,62.32685926833908,53.807051999059695,-0.8476268306467496,-0.9405470228403487,-0.7906298486748007,-0.9851219434147644,10.932271715284225,0.46000099182128906,-0.10090935327883344,0.8859992027282715,-0.23927313040272224,2.011271535859265,0.3233630361627746,1.4486353692937683,-1.5375602392187453,84.45937673578221,33.03437510239675,0.5626361665654965,11,-0.6299991607666016,-0.8174991607666016,-0.909998893737793,-1.0949993133544922,7.945001602172852,1,0.3724410238768019,1.781246088464771,19.0,-1.6588218398542502,19.11000061035156,1.6027298475173346,18.82999992370605,0.3724410238768019
3084,2010-12-01,19.770000457763672,19.80500030517578,19.100000381469727,19.15999984741211,274147.0,0.03779534118313288,1.073528256796329,5.083383666592491,75.5725075990571,57.24367899578514,-1.3524196000766935,-1.5908975932981093,-1.491002259267006,-1.6941720507051592,11.419028658087184,0.7550010681152344,0.024717726459744682,1.5100004196166985,0.18724800804304564,2.8327528311903514,0.8486242138298721,2.171376625403525,-2.1161565248175727,97.53522214565965,39.745402441519886,0.6613762057868262,12,-1.0600004196166992,-1.2750005722045898,-1.630000114440918,-1.8150005340576172,6.9049987792968786,2,0.3088011836559619,-1.7058869728146844,19.049999237060547,1.781246088464771,19.0,-1.6588218398542502,19.11000061035156,0.3088011836559619
3085,2010-12-02,20.399999618530273,20.709999084472656,19.84000015258789,20.0,1005392.0,0.03186642115221616,-1.4166660043922041,0.65573642344348,85.30804123487681,61.46600137576455,-1.786174049856843,-2.1549632698837797,-2.0968710654966074,-2.3003442359078754,12.91945879556729,0.9399986267089844,0.21682496131089835,2.027999591827392,0.39739302446780655,3.658606159186977,1.2126963081475992,2.8433028755071845,-2.5310400483612057,84.57712811889719,19.787813623333122,0.8153032836797932,12,-1.2375001907348633,-1.452500343322754,-2.2099995613098145,-2.4449996948242188,5.569999694824215,3,0.2977941606146526,1.073528256796329,19.770000457763672,-1.7058869728146844,19.049999237060547,1.781246088464771,19.0,0.2977941606146526
3086,2010-12-03,20.34499931335449,20.71500015258789,20.2549991607666,20.545000076293945,372225.0,-0.0026960934413854387,-1.4210510465291373,-0.5000023841880736,83.90939483647497,64.62194130357122,-1.4922635262979433,-2.059870012619296,-2.02304006095434,-2.2115355623478834,14.731201417956783,0.46000099182128906,0.3981003677633801,1.880499362945553,0.02599465047495997,3.735004075416146,0.9532470067102565,2.8077517191808496,-2.1351150014689892,80.67881658784937,9.301150012942628,0.927252356235296,12,-1.0999994277954066,-1.394999504089352,-2.12499904632568,-2.389999389648434,6.9850006103515625,4,0.32956501105924785,-1.4166660043922041,20.399999618530273,1.073528256796329,19.770000457763672,-1.7058869728146844,19.049999237060547,0.32956501105924785
3087,2010-12-06,21.5,21.899999618530273,20.5049991607666,20.51499938964844,975890.0,0.056770740999109615,-1.7761173634966123,-4.9249842644337,91.6666479671786,69.11810217957247,-2.355712553262567,-3.142466920298361,-3.145078204524907,-3.324630535989435,16.80332150192669,1.5550003051757848,0.5683162077633774,2.8872500419616713,0.5882401529656498,5.186259930957693,1.7377450974636623,4.03675498645968,-2.9393994704161663,87.01299907666984,6.949447093699547,1.1495049444980106,12,-1.6500005722045898,-1.9575004577636719,-3.2674994468688965,-3.5450000762939453,6.70000076293945,0,0.25,-1.4210510465291373,20.34499931335449,-1.4166660043922041,20.399999618530273,1.073528256796329,19.770000457763672,0.25
3088,2010-12-07,22.26499938964844,22.479999542236328,21.950000762939453,21.959999084472656,564676.0,0.0355813669603926,-2.261561575660829,0.30964478800366063,92.44442666136787,73.37903213421552,-2.728004105464361,-3.802758674438415,-3.875122006255655,-4.033190195305085,19.33713786672594,0.9799995422363281,0.7755955663415008,3.461999416351322,0.6448503368633602,6.279148495839284,2.053424876607341,4.870573956095303,-3.1700950058331756,93.63904716061752,7.022821124721602,1.4085745397439808,12,-1.832499504089359,-2.4324998855590856,-4.0374989509582555,-4.337499618530277,5.600000381469723,1,0.1985178620013308,-1.7761173634966123,21.5,-1.4210510465291373,20.34499931335449,-1.4166660043922041,20.399999618530273,0.1985178620013308
3089,2010-12-08,22.8799991607666,23.2549991607666,22.70499992370605,22.70499992370605,876780.0,0.027621818458440694,-5.285732970027033,0.573767416264357,92.64703989757072,77.59845502377388,-2.959776595475784,-4.264669019751054,-4.4531019655201725,-4.594626609099311,21.894112722546854,0.9899997711181605,0.9700549179792866,3.8409992218017592,0.5072131337845818,7.174785309818937,2.1741061777931705,5.507892265810348,-3.1757776484355453,89.01903048575129,3.1826067245647636,1.6668930440085885,12,-1.9024991989135742,-2.6599998474121094,-4.782498836517334,-4.9524993896484375,6.370000839233398,2,0.17985147855787442,-2.261561575660829,22.26499938964844,-1.7761173634966123,21.5,-1.4210510465291373,20.34499931335449,0.17985147855787442
3090,2010-12-09,22.53499984741211,23.540000915527344,22.420000076293945,23.30500030517578,830509.0,-0.015078641871022369,-1.2400016784667969,-4.400021798365033,89.32444530983042,81.13268802007447,-2.272982392124675,-3.7350970977515345,-4.067719722784247,-4.2062284040867866,23.875457497843485,1.1200008392333984,1.210750714676081,3.2572499275207534,-0.3625279085449158,6.877027763586424,1.447361009487917,5.06713884555359,-2.1206228053939427,69.40637652145084,-16.712064560873202,1.8098889180328352,12,-1.364999771118164,-2.172499656677246,-4.437499523162842,-4.607500076293945,7.585000991821289,3,0.1837141964801865,-5.285732970027033,22.8799991607666,-2.261561575660829,22.26499938964844,-1.7761173634966123,21.5,0.1837141964801865
3091,2010-12-10,22.489999771118164,22.770000457763672,22.1299991607666,22.5,309686.0,-0.001996897119975527,1.3272726011672948,0.012987302515221623,88.18966282675676,84.5987806223836,-1.8976687133776267,-3.4686285984025496,-3.9849284312215474,-4.115095773904308,25.24021820687289,0.6400012969970703,1.425505050672804,2.958749866485597,-0.8198694802791593,6.7373692132503535,1.069440193103219,4.848059539867975,-1.4504979543981626,65.40360667791593,-19.07401513927853,1.8893096733823778,12,-1.3099994659423828,-2.127499580383301,-4.3924994468688965,-4.5625,7.864999771118164,4,0.15473541919308365,-1.2400016784667969,22.53499984741211,-5.285732970027033,22.8799991607666,-2.261561575660829,22.26499938964844,0.15473541919308365
3092,2010-12-13,23.020000457763672,23.38999938964844,22.63999938964844,22.63999938964844,381958.0,0.023566060117356624,-2.947357325704034,-37.99923707800842,91.04838327612313,87.79006106769293,-2.0087006400781924,-3.756477530942213,-4.468749366411892,-4.597170027830543,26.790666203737867,0.899999618530277,1.6475201745688324,3.2127505302429213,-0.7433829833096617,7.168884043795504,1.234683773466628,5.190817287019215,-1.4803988212822006,67.29557183266196,-17.398940217067533,1.9780667567762915,12,-1.6999998092651367,-2.6575002670288086,-4.922500133514404,-5.092500686645508,5.5100002288818395,0,0.1872284700363156,1.3272726011672948,22.489999771118164,-1.2400016784667969,22.53499984741211,-5.285732970027033,22.8799991607666,0.1872284700363156
3093,2010-12-14,22.795000076293945,23.165000915527344,22.649999618530273,23.0,249011.0,-0.009774125846893411,-1.080809793351649,-0.539471967073237,86.79084511523389,89.03654301393479,-1.3372301872113326,-3.2620045710028975,-4.197136149052241,-4.326901239721071,28.148173171195058,0.5150012969970703,1.853452741640183,2.7105001449584947,-1.2681795159179359,6.689179805834925,0.7211603145202794,4.69983997539671,-0.8553185840032995,47.163126803355304,-36.98747939300194,1.9893398304382146,12,-1.1049995422363281,-2.432499885559082,-4.743750095367432,-4.867500305175781,4.049999237060543,1,0.23711343139088337,-2.947357325704034,23.020000457763672,1.3272726011672948,22.489999771118164,-1.2400016784667969,22.53499984741211,0.23711343139088337
3094,2010-12-15,22.60000038146973,22.815000534057614,22.559999465942386,22.71999931335449,370335.0,-0.008554494150978642,-1.550000953670698,0.5853608611914539,82.95454242315927,88.77504314596618,-0.7806750314488511,-2.80854310470826,-3.9557001538094987,-4.089862219523798,29.509693592108317,0.25500106811522727,2.09102148865718,2.260000419616702,-1.6731968168567128,6.193197656090117,0.2934018013799964,4.226599037853408,-0.34025500453174473,33.333378424261696,-47.08821519484877,1.9665986182367075,12,-0.7025003433227575,-2.237500190734867,-4.588750362396244,-4.672500610351566,4.844999313354489,2,0.23296457083095135,-1.080809793351649,22.795000076293945,-2.947357325704034,23.020000457763672,1.3272726011672948,22.489999771118164,0.23296457083095135
3095,2010-12-16,23.309999465942386,23.34000015258789,22.63500022888184,22.690000534057614,574096.0,0.03141588816320562,1.0735282567963185,-5.1667037543316745,84.14633427729011,88.8013697505012,-1.1560521921905043,-3.2637284720649085,-4.6060255304116104,-4.776179426938928,32.11750464925823,0.7399997711181605,2.349747828581318,2.701999568939211,-1.2757018026792828,6.679700940557705,0.7131488831299642,4.690850254748458,-0.7942029812865279,93.65080085921501,13.917780659224903,1.9888506858092474,12,-1.2874994277954137,-2.947499275207523,-5.2987494468689,-5.382499694824222,3.0100002288818324,3,0.2548262835756985,-1.550000953670698,22.60000038146973,-1.080809793351649,22.795000076293945,-2.947357325704034,23.020000457763672,0.2548262835756985
3096,2010-12-17,23.67499923706055,23.84499931335449,23.399999618530273,23.399999618530273,455577.0,0.015658506198228617,-2.2363659062692642,0.4435485359535843,86.4949268387976,88.22673406956997,-1.1164199594429576,-3.338776639591238,-4.881862643568265,-5.126630808614763,34.948760856332996,0.5349998474121023,2.522553613918923,2.774249362945561,-1.201320845769768,6.74981957166089,0.7864642585878947,4.762034467303227,-1.114999771118164,86.77042050734043,7.047653357068043,1.9877851043576646,12,-0.7774991989135778,-3.159999847412113,-5.712499141693119,-5.502498626708988,2.885000228881836,4,0.2722281651474743,1.0735282567963185,23.309999465942386,-1.550000953670698,22.60000038146973,-1.080809793351649,22.795000076293945,0.2722281651474743
3097,2010-12-20,24.125,24.17499923706055,23.690000534057614,24.0,256822.0,0.019007424601519052,3.3111288189616443,0.454546085074797,87.28876219946298,87.65388246269164,-1.290629757534532,-3.490041829227323,-5.235149810367883,-5.56706279792629,38.28083324125433,0.5,2.6223029366905273,2.9210000991821303,-1.067436270858515,6.909436469222776,0.9267819141618077,4.915218284202453,-1.4899997711181605,96.90407156987193,17.045961476111913,1.9942181850203229,12,-0.9725008010864258,-3.4450006484985316,-6.1875,-5.9524993896484375,3.0049991607666016,0,0.258238322994252,-2.2363659062692642,23.67499923706055,1.0735282567963185,23.309999465942386,-1.550000953670698,22.60000038146973,0.258238322994252
3098,2010-12-21,24.899999618530273,25.10000038146973,24.065000534057614,24.15999984741211,512933.0,0.03212433651938951,-1.2258099580177468,5.9199981689453125,87.39067150640255,87.06984153033963,-1.846753001419433,-3.916915332528614,-5.9019526954952966,-6.3258940201845135,41.92577583317234,1.0349998474121165,2.7772600229665407,3.3474997520446763,-0.6544343398271231,7.349433843916476,1.3465327061087748,5.348466797980578,-1.9569995880126925,92.12595705313227,13.904742313021558,2.0009670459359,12,-1.2849998474121094,-3.757499694824215,-6.9375,-6.727499008178711,2.385000228881836,1,0.14578317765972315,3.3111288189616443,24.125,-2.2363659062692642,23.67499923706055,1.0735282567963185,23.309999465942386,0.14578317765972315
3099,2010-12-22,25.65500068664551,26.10000038146973,25.059999465942386,25.059999465942386,583879.0,0.03032132850128133,-2.495794224752526,0.8040559523471994,87.61632504603851,86.88005038991831,-2.421355661339046,-4.326269745812045,-6.549681065945794,-7.057058663768284,45.650489661557515,1.2000007629394567,2.79911567599207,3.7422508239746115,-0.37914200028647116,7.863643648235694,1.681554411844072,5.802947236105151,-2.280600585937499,87.15729653022198,9.337710168758434,2.0606964121305413,12,-1.5400009155273473,-3.980000495910648,-7.75000095367432,-7.490000724792484,1.619998931884762,2,0.04638466555677856,-1.2258099580177468,24.899999618530273,3.3111288189616443,24.125,-2.2363659062692642,23.67499923706055,0.04638466555677856
3100,2010-12-23,25.864999771118164,27.084999084472656,25.67499923706055,26.15999984741211,755811.0,0.008185502976110426,-3.1777702425861114,-0.49579743037390367,88.6554686949033,86.93180659749014,-2.357204490967252,-4.197404162719252,-6.642275065354092,-7.241598522046374,49.41113696925367,1.4299983978271449,2.7502889047485404,3.600499916076661,-0.6128946490382887,7.8138944811916105,1.4938026335191843,5.707197198634137,-1.9454796142578097,66.892822519243,-10.12865745975796,2.1066972825574757,12,-1.0425004959106445,-3.5425004959106445,-7.960000038146973,-7.699999809265137,0.610000610351566,3,0.06108640779770447,-2.495794224752526,25.65500068664551,-1.2258099580177468,24.899999618530273,3.3111288189616443,24.125,0.06108640779770447
3101,2010-12-24,25.45000076293945,25.85000038146973,25.190000534057614,25.76499938964844,68193.0,-0.016044810046436542,1.7216454302343767,1.0677916787896662,80.85939199664305,85.7996964553257,-1.6518873753688261,-3.4604961331045736,-6.116947171637971,-6.795471120348221,52.3893601377164,0.6749992370605504,2.643389427454416,2.8685009002685504,-1.2993476124622845,7.036349412999385,0.784576643903133,4.952425156633968,-0.8973848205566348,51.84097143919764,-22.928676488982028,2.083924256365418,12,-0.62750148773193,-3.1000013351440394,-7.545001029968258,-7.285000801086422,1.9249992370605504,4,0.034184632841020246,-3.1777702425861114,25.864999771118164,-2.495794224752526,25.65500068664551,-1.2258099580177468,24.899999618530273,0.034184632841020246
3102,2010-12-27,25.295000076293945,25.53000068664551,25.01499938964844,25.45499992370605,145998.0,-0.006090400078542113,2.3225742939764205,0.5079382379654632,76.1658135205676,84.61913738925166,-1.2742409184105554,-2.961549311589785,-5.86210487645134,-6.612961106800103,55.424238533708326,0.5150012969970703,2.5785272191535427,2.398750209808348,-1.576612247392763,6.374112667009459,0.41106898120779434,4.386431438408902,1.789999008178711,40.72848121292281,-30.346707531902986,1.9876812286005552,12,-0.4725008010864258,-2.945000648498535,-7.40125036239624,-7.130000114440918,2.6499996185302734,0,0.050009859095986986,1.7216454302343767,25.45000076293945,-3.1777702425861114,25.864999771118164,-2.495794224752526,25.65500068664551,0.050009859095986986
3103,2010-12-28,26.145000457763672,26.45000076293945,25.649999618530273,25.649999618530273,208348.0,0.03360349392789019,-2.232322376051434,-3.0937581956465414,77.09544816364264,83.96812691597204,-1.7869916533512367,-3.4285392908353813,-6.596298312861844,-7.421288575738352,58.67250892519061,1.1550006866455043,2.566892351934488,2.89400053024292,-0.8982475475843792,6.686248608070219,0.9978764913292721,4.790124569156568,0.8985986328125009,54.58943162845203,-13.628734270945287,1.8961240389136496,12,-1.2850008010864258,-3.715001106262207,-8.27500057220459,-7.9800004959106445,1.7649993896484375,1,0.037674457286553054,2.3225742939764205,25.295000076293945,1.7216454302343767,25.45000076293945,-3.1777702425861114,25.864999771118164,0.037674457286553054
3104,2010-12-29,25.875,26.17499923706055,25.709999084472656,26.10000038146973,160315.0,-0.010327039703053265,1.4800134278026442,-0.45454545454546175,78.06722457408434,83.29267028228251,-1.1215175093798813,-2.8224238680486735,-6.212368972929227,-7.09687074050602,61.28493294827679,0.4650001525878942,2.479719702678647,2.318750095367431,-1.271145348040804,5.908645538775666,0.5238023736633117,4.11369781707155,1.1280270965576165,41.54592933041907,-25.42634210171545,1.7949477217041183,12,-0.6325006484985352,-3.4325008392333984,-8.076250076293945,-7.710000038146973,2.1749992370605504,2,0.05449274772607193,-2.232322376051434,26.145000457763672,2.3225742939764205,25.295000076293945,1.7216454302343767,25.45000076293945,0.05449274772607193
3105,2010-12-30,26.47500038146973,26.915000915527344,26.104999542236328,26.559999465942386,310159.0,0.023188420539892896,1.0377342194285348,0.3777730682829593,80.63028405855579,82.64104330670008,-1.369350727850403,-3.103060327940007,-6.688152288857221,-7.642563777917903,63.063150129713485,1.0400009155273438,2.482317967587882,2.6150004386901884,-0.8771506376039646,6.107151514984341,0.8689249005431137,4.361075976837263,0.48826616094970277,76.84209575284008,9.271883271881364,1.746075538147076,12,-1.0875005722045934,-3.740000724792484,-8.520000457763675,-8.310000419616703,2.3649997711181605,3,0.030217156771807918,1.4800134278026442,25.875,-2.232322376051434,26.145000457763672,2.3225742939764205,25.295000076293945,0.030217156771807918
3106,2011-01-03,27.04999923706055,27.17499923706055,26.59000015258789,26.920000076293945,313366.0,0.021718558916179243,2.078949349743221,-1.5294183645992698,80.76335304357553,81.91599784493481,-1.5815795322813067,-3.3202107326379604,-7.13033622834276,-8.154490375040393,64.95834209089412,0.6999988555908203,2.569106175262931,2.854749298095708,-0.5013082507241755,6.210806846915592,1.1767205236857663,4.53277807250565,-2.0349998474121094,94.21296255415193,25.50886043691345,1.6780287744099425,1,-1.4299993515014684,-4.11249923706055,-9.027499198913578,-8.884999275207523,1.850000381469723,0,-0.021256889900500564,1.0377342194285348,26.47500038146973,1.4800134278026442,25.875,-2.232322376051434,26.145000457763672,-0.021256889900500564
3107,2011-01-04,26.875,27.59000015258789,26.399999618530273,26.959999084472656,714407.0,-0.0064694729018989205,-1.2995182792211382,-0.653843332306275,81.38462400718807,81.24865923391097,-1.0901062098731522,-2.8689771917239213,-6.8255245792917165,-7.914959951064198,66.01022725816372,1.1900005340576172,2.592813445998459,2.411000061035157,-0.8967893961905844,5.718789518260898,0.7571053324222881,4.064894789648026,-1.8168006134033163,63.14433217745417,-7.942331881638047,1.6538947286128705,1,-0.5725002288818359,-3.6800003051757812,-8.650000572204586,-8.650000572204586,2.020000457763672,1,0.018604651162790642,2.078949349743221,27.04999923706055,1.0377342194285348,26.47500038146973,1.4800134278026442,25.875,0.018604651162790642
3108,2011-01-05,26.684999465942386,26.90500068664551,26.20499992370605,26.545000076293945,407425.0,-0.007069787313771725,1.4137881139670045,-1.6470693833588068,81.44726525218412,80.56320814570493,-0.6931701001464639,-2.4568257298581457,-6.498150684817272,-7.671096906009328,66.63693877142182,0.7000007629394602,2.571403995514167,1.9999995231628453,-1.2796796377357502,5.279678684061441,0.36015994271354757,3.639839103612143,-1.5255280487060539,51.86169295356845,-23.009071610863685,1.6398395804492976,1,-0.3824996948242223,-3.4799995422363317,-8.443749904632572,-8.460000038146973,1.9800014495849574,2,0.04721754746481999,-1.2995182792211382,26.875,2.078949349743221,27.04999923706055,1.0377342194285348,26.47500038146973,0.04721754746481999
3109,2011-01-06,26.9950008392334,27.5,26.79999923706055,26.8799991607666,309074.0,0.011617064998883153,-4.090886392010093,0.8214441416893524,80.22970168384896,79.62701181114333,-0.8863078484346474,-2.574743154148244,-6.664666500134935,-7.92720154646463,66.95641939486124,0.8150005340576136,2.5122483716980817,2.104250812530516,-1.214715974078512,5.423217599139544,0.44476741922600027,3.763734205835032,-1.738308272583005,59.932722639512534,-12.043549983227749,1.6594833933045148,1,-0.6925010681152344,-3.65000057220459,-8.668750762939453,-8.762500762939453,2.2950000762939453,3,0.03389512797676564,1.4137881139670045,26.684999465942386,-1.2995182792211382,26.875,2.078949349743221,27.04999923706055,0.03389512797676564
3110,2011-01-07,26.67499923706055,27.17499923706055,26.38999938964844,27.045000076293945,326278.0,-0.011854106027949118,1.4920663273801493,-3.217351643612932,74.7933759234085,78.95301002522838,-0.4909537536635611,-2.0329086793363977,-6.204034845786701,-7.551902418384,66.91801134620476,0.7849998474121094,2.392122136124577,1.577249240875247,-1.637873712017523,4.792372193768017,-0.030312235571138046,3.184810717321632,-1.3249743669726577,33.934962865236976,-34.67580624096906,1.6075614764463855,1,-0.37249946594238637,-2.95999908447266,-8.072499275207523,-8.179999351501468,3.1850013732910085,4,0.05154639322687071,-4.090886392010093,26.9950008392334,1.4137881139670045,26.684999465942386,-1.2995182792211382,26.875,0.05154639322687071
3111,2011-01-10,25.96999931335449,26.649999618530273,25.76000022888184,26.54999923706055,361206.0,-0.026429238758012064,1.2820477081270005,1.5675638058220738,64.63123446403822,77.67139013005844,0.3302995236459765,-1.1107785517768782,-5.366437798848455,-6.787239365511301,67.15869191394161,0.9149990081787109,2.1903619212929044,0.6982493400573695,-2.291408690195084,3.687907370309823,-0.7965796750688554,2.1930783551835944,-0.530375431966597,11.47536028566419,-51.34413272342304,1.4948290151262262,1,0.6500005722045934,-2.0474996566772425,-6.914999961853024,-7.022500038146969,3.4250011444091832,0,0.11051216461748492,1.4920663273801493,26.67499923706055,-4.090886392010093,26.9950008392334,1.4137881139670045,26.684999465942386,0.11051216461748492
3112,2011-01-11,27.32999992370605,27.45000076293945,26.04999923706055,26.04999923706055,510590.0,0.05236814194493311,-1.1875012107186986,-2.206898025893866,67.63424655334785,76.62014550669237,-0.7941977983327426,-2.2465086798655456,-6.564504359071162,-8.077945102084556,67.2185767430094,1.480001449584961,1.9850535924768948,1.8427499771118114,-1.0841838995668667,4.7696838537904895,0.37928303877247416,3.3062169154511487,-1.8043609914701584,90.22987938758732,29.832026932759007,1.463466938339339,1,-0.6800003051757777,-3.282500267028805,-8.232500076293942,-8.380000114440914,3.3299999237060582,1,0.05744601899769508,1.2820477081270005,25.96999931335449,1.4920663273801493,26.67499923706055,-4.090886392010093,26.9950008392334,0.05744601899769508
3113,2011-01-12,28.20000076293945,28.25,27.29999923706055,27.29999923706055,627234.0,0.031833181180463965,-1.1111092273131948,0.703125814906814,68.16558883135528,75.51996375750025,-1.4997570187171547,-2.8362336187952373,-7.248968032217661,-8.866980731884421,67.39286732787792,0.9500007629394496,1.9315610595219397,2.442500782012935,-0.4354765822575182,5.3204781462833886,1.0035120998777103,3.88148946414816,-2.5917873818894783,97.99199832704812,39.2862338907429,1.4389886821352262,1,-1.1950006484985316,-3.100000381469723,-8.50375127792358,-8.657501220703121,1.7099990844726598,2,0.024645378582315303,-1.1875012107186986,27.32999992370605,1.2820477081270005,25.96999931335449,1.4920663273801493,26.67499923706055,0.024645378582315303
3114,2011-01-13,27.864999771118164,29.020000457763672,27.70499992370605,28.61000061035156,722108.0,-0.011879467473686955,-1.4694833326467978,-0.8277773068282991,64.02523583694295,73.67495839954327,-0.9530078587360293,-2.1993286017669043,-6.733655303118827,-8.446232711829527,67.86995483611315,1.3150005340576207,1.9490978248658521,1.84424982070923,-0.768626023235857,4.457125664654317,0.5378118987366882,3.1506877426817717,-2.098279192931191,64.57053357196638,6.61532946915451,1.3064379219725433,1,-0.47499942779541016,-2.2899999618530273,-7.732500076293945,-8.032500267028809,2.4349994659423864,3,0.02870989237324073,-1.1111092273131948,28.20000076293945,-1.1875012107186986,27.32999992370605,1.2820477081270005,25.96999931335449,0.02870989237324073
3115,2011-01-14,29.25,29.35000038146973,28.4950008392334,28.5,908405.0,0.04970393828308506,-1.250003764512204,-1.0067102753491517,73.4567677387999,72.86311558790153,-2.1266148313924766,-3.2849214732024024,-7.928526071962281,-9.73839790139511,68.13470230694716,1.485000610351566,1.9329066131957902,2.9322500228881836,0.2668961622334258,5.597603883542941,1.5995730925608065,4.264926953215561,-3.22301703144689,97.21447417216281,36.8960495491384,1.3326769303273784,1,-1.6949996948242152,-3.510000228881836,-8.65125036239624,-9.030000686645508,-0.014999389648441053,4,0.0013675526676015792,-1.4694833326467978,27.864999771118164,-1.1111092273131948,28.20000076293945,-1.1875012107186986,27.32999992370605,0.0013675526676015792
3116,2011-01-17,30.1200008392334,30.34000015258789,29.2549991607666,29.399999618530273,545417.0,0.02974361843532991,-1.148512271213071,0.9600016276041666,77.36810742249116,72.41683596737965,-2.810939795954784,-3.844427889350797,-8.60516764334239,-10.510520260070571,68.28141489820509,1.0900001525878906,1.9664370062893255,3.48000078201294,0.6094385383961409,6.350563025629739,2.0447196602045388,4.915281903821342,-3.7607161293886264,94.8718119719224,30.750389931322616,1.4352811218084005,1,-2.070000648498535,-3.8850011825561523,-9.353750705718994,-9.757500648498535,-1.2400016784667969,0,-0.008632145472691088,-1.250003764512204,29.25,-1.4694833326467978,27.864999771118164,-1.1111092273131948,28.20000076293945,-0.008632145472691088
3117,2011-01-18,30.354999542236328,30.36000061035156,29.10000038146973,29.11000061035156,1010085.0,0.007802081555616347,1.007966783285865,1.729162251515285,75.67071179419999,71.7749966942703,-2.7942312207055338,-3.782700675402232,-8.641379208666471,-10.644801269430104,68.21552039719825,1.2600002288818288,1.9350015011071875,3.4034995079040513,0.33666650248664,6.470332513321463,1.8700830051953474,4.936916010612755,-3.5180289792623824,99.83656647481004,33.083863551181594,1.5334165027087057,1,-2.294999122619629,-3.8949995040893555,-9.583749294281006,-9.992499351501465,-1.9750003814697266,1,-0.0316257321347313,-1.148512271213071,30.1200008392334,-1.250003764512204,29.25,-1.4694833326467978,27.864999771118164,-0.0316257321347313
3118,2011-01-19,28.53000068664551,30.165000915527344,28.43000030517578,30.165000915527344,865540.0,-0.060121854162820565,1.1223246085269554,-1.313254322561266,63.60840531429598,69.9281859865422,-0.7599088182804898,-1.7621540441780432,-6.632283432717038,-8.732187255347046,67.47314175947614,1.9249992370605469,1.8201240002064978,1.397000598907475,-1.587172466851296,4.381173664666246,-0.09508593397190879,2.8890871317868587,-1.1998059170386988,31.073467027303003,-37.262137676478766,1.4920865328793853,1,-0.47000026702881215,-2.0700006484985387,-7.688750267028812,-8.167500495910648,-0.5799999237060618,2,0.07465822325632199,1.007966783285865,30.354999542236328,-1.148512271213071,30.1200008392334,-1.250003764512204,29.25,0.07465822325632199
3119,2011-01-20,26.84499931335449,28.45000076293945,26.315000534057614,28.40500068664551,1256241.0,-0.059060684638530314,1.5878766721074329,0.9541291467328411,51.70663651508526,67.36299271895074,1.0075297164329235,0.017465598232391244,-4.769297970813891,-6.975504991919781,65.56902751664951,2.2150001525878977,1.6739097542434074,-0.3475007057189963,-3.254037063300782,2.5590356518627893,-1.800768884509889,1.1057674730718965,3.5150012969970703,13.102565372074437,-51.91985456744128,1.4532681787908928,1,1.2150011062622106,-0.384999275207516,-5.818748950958248,-6.482499122619625,2.4500007629394567,3,0.11417398444606719,1.1223246085269554,28.53000068664551,1.007966783285865,30.354999542236328,-1.148512271213071,30.1200008392334,0.11417398444606719
3120,2011-01-21,27.44499969482422,27.84499931335449,26.79999923706055,27.0,620198.0,0.02235054560687777,-1.4733693885658605,-0.2852559635158749,51.81776464821942,65.93927385052642,0.59031862877967,-0.48285204711260477,-5.167777404329904,-7.500326314662125,63.32349025721029,1.0450000762939382,1.5556657053530962,0.1734996795654311,-2.666235622414412,3.013234981545274,-1.2463679714244904,1.5933673305553526,2.8341009140014606,27.935701840626848,-32.014826244995064,1.4198676509899215,1,0.7600002288818359,-0.9474992752075195,-6.314999580383301,-7.0824995040893555,1.970001220703125,4,0.10402621876416895,1.5878766721074329,26.84499931335449,1.1223246085269554,28.53000068664551,1.007966783285865,30.354999542236328,0.10402621876416895
3121,2011-01-24,26.31999969482422,27.3799991607666,26.1200008392334,27.35000038146973,564049.0,-0.04099107351100317,1.3119272476564947,-2.31460987192896,47.65129068429789,63.71894542063198,1.9782180460460204,0.749073357784038,-3.839213231175677,-6.308001559333775,61.5856343650677,1.3249988555908203,1.4108349930235313,-0.9950002670288072,-3.742405059948016,1.7524045258904017,-2.36870266348841,0.3787021294307955,3.8798189125060993,4.716954395921516,-52.56462560308443,1.3737023964596042,1,1.9200010299682617,0.5600004196166992,-5.127499580383301,-5.9574995040893555,3.0300006866455114,0,0.11075231570388544,-1.4733693885658605,27.44499969482422,1.5878766721074329,26.84499931335449,1.1223246085269554,28.53000068664551,0.11075231570388544
3122,2011-01-25,26.559999465942386,26.979999542236328,26.5049991607666,26.520000457763672,526475.0,0.00911853244304428,-12.571128852074875,-0.03883396263451297,49.473240867557884,61.64201786909894,1.8075952419808559,0.6415984369553591,-3.8712419897835524,-6.480433742852949,60.05267706059338,0.6599998474121094,1.337394459310456,-0.8182504653930636,-3.424466607219916,1.7879656764337888,-2.121358536306488,0.48485760552036083,3.476626430664055,10.877592544129627,-45.144345288106834,1.303108070913426,1,1.680001258850094,0.4650011062621999,-4.853749752044681,-6.045000076293949,3.7100009918212855,1,0.0873493878566951,1.3119272476564947,26.31999969482422,-1.4733693885658605,27.44499969482422,1.5878766721074329,26.84499931335449,0.0873493878566951
3123,2011-01-26,27.1299991607666,27.55500030517578,26.60000038146973,26.899999618530273,707438.0,0.021460832314967426,-1.301210135169306,5.7501311334695195,50.55669393427146,60.14551321324655,1.1955824233155106,0.1572376607875583,-4.2142998338119,-6.97487358298477,58.25695065411563,0.9950008392333949,1.4106503359586995,-0.29750070571899556,-2.8420898175772784,2.2470884061392873,-1.5697952616481352,0.9747938502101441,2.749961733544918,43.34756886715773,-11.676550930515369,1.2722945559291408,1,1.110001564025879,0.08250141143798473,-5.213749885559082,-6.449999809265133,2.420000076293949,2,0.046074457746672515,-12.571128852074875,26.559999465942386,1.3119272476564947,26.31999969482422,-1.4733693885658605,27.44499969482422,0.046074457746672515
3124,2011-01-27,27.28499984741211,27.7450008392334,27.170000076293945,27.25,389164.0,0.00571325807004297,-4.897452951993427,0.15217355248536316,52.55016915754216,57.82255781532902,1.0612594109641371,0.119408952145033,-4.143615592479467,-7.054482213386695,56.40646180157467,0.6150016784667969,1.357963668125418,-0.2130000114440911,-2.6524382878298134,2.226438264941631,-1.4327191496369522,1.00671912674877,2.444562644696287,67.53623412752835,9.437812587339437,1.2197191381928618,1,0.9550008773803711,0.4025001525878906,-4.90625,-6.142499923706051,1.885000228881836,3,0.024372399459273275,-1.301210135169306,27.1299991607666,-12.571128852074875,26.559999465942386,1.3119272476564947,26.31999969482422,0.024372399459273275
3125,2011-01-28,27.274999618530273,27.524999618530273,26.76000022888184,27.15500068664551,463849.0,-0.00036651013149202605,1.467744217954938,3.428555858310525,55.79227667095716,55.4252432873808,0.8511516151037313,0.20281452329384564,-3.9182229805124393,-6.969500379596749,54.084037215292,0.764999389648434,1.2299442244405974,-0.26300020217895437,-2.6576337631095726,2.131633358751664,-1.4603169826442617,0.934316578286353,2.310180407463122,71.07684795673077,6.788417112870462,1.1973167804653086,1,0.965001106262207,0.41250038146972656,-4.37999963760376,-5.632499694824215,0.9150009155273402,4,0.07406051277783732,-4.897452951993427,27.28499984741211,-1.301210135169306,27.1299991607666,-12.571128852074875,26.559999465942386,0.07406051277783732
3126,2011-01-31,26.47500038146973,27.0,26.149999618530273,26.94499969482422,430143.0,-0.029330861530682983,1.9310361837237369,-3.9166958069746864,46.00654182161833,52.129224401538394,1.2066228226713456,1.0092735517080484,-2.903495532878761,-6.0963345197132774,51.356464150156874,1.125,1.1349851963205566,-1.0342494964599567,-3.4670548529364282,1.3985558600165149,-2.2506521746981925,0.1821531817782791,2.9715724770532645,20.376207787238336,-38.9523876690959,1.2164026782382353,1,1.667500495910641,1.2124996185302699,-2.9025011062622106,-4.340001106262211,2.4300003051757812,0,0.11104817721231708,1.467744217954938,27.274999618530273,-4.897452951993427,27.28499984741211,-1.301210135169306,27.1299991607666,0.11104817721231708
3127,2011-02-01,27.375,27.459999084472656,26.82999992370605,26.95499992370605,374153.0,0.03399431937912989,1.1355967271093357,-0.8936184891341985,46.157425635617024,50.19022665946296,-0.17941056713873493,0.15668671522015742,-3.5816187297787607,-6.918867833300375,48.48349395057221,0.9849987030029261,0.8326986589237677,-0.15924987792968892,-2.574827575378098,2.25632781951872,-1.3670387266538917,1.0485389707945139,1.938509977751412,76.80247297426575,21.44068196083684,1.2077888487242043,2,-0.08999919891357422,0.3125,-3.788750648498535,-5.2400007247924805,0.75,1,0.07214613265642855,1.9310361837237369,26.47500038146973,1.467744217954938,27.274999618530273,-4.897452951993427,27.28499984741211,0.07214613265642855
3128,2011-02-02,27.94499969482422,28.04999923706055,27.47500038146973,27.489999771118164,440338.0,0.020821906660245526,-1.3711356423456473,1.0833329548912038,50.36463048638784,50.04111487849657,-0.9399669204213801,-0.3310500506659544,-3.9143530428609736,-7.409375965468826,45.94009701678562,0.6749992370605504,0.38768876411985076,0.3477498054504409,-2.0401333478191965,2.7356329587200783,-0.8461917711843796,1.5416913820852614,1.2407699173864728,94.4737071938176,38.61296876480655,1.193941576634819,2,-0.8599996566772461,0.06000041961669922,-4.358750343322754,-5.810000419616699,-1.1199989318847692,2,0.08319916938020477,1.1355967271093357,27.375,1.9310361837237369,26.47500038146973,1.467744217954938,27.274999618530273,0.08319916938020477
3129,2011-02-03,27.90999984741211,28.10000038146973,27.61000061035156,27.94499969482422,323509.0,-0.0012524547430426969,1.840568332596179,-0.07692275446340614,43.035341468975844,49.06529008080284,-0.824739900667133,-0.2360905127169275,-3.6543663505299264,-7.285179793863048,43.089527920016145,0.48999977111817117,-0.07335627839085035,0.26700000762939524,-2.107322310690293,2.6413223259490834,-0.9201611515304506,1.4541611667892411,1.153139013879489,90.25638668103845,37.98968300150951,1.1871611591598445,2,-0.7999992370605469,0.125,-4.265000343322754,-5.77500057220459,-0.9899997711181641,3,0.058760279420084105,-1.3711356423456473,27.94499969482422,1.1355967271093357,27.375,1.9310361837237369,26.47500038146973,0.058760279420084105
3130,2011-02-04,28.04999923706055,28.149999618530273,27.82500076293945,27.96500015258789,179314.0,0.005016101412176122,1.2806949445195737,-2.428555858310728,38.35769297857357,48.03266811350013,-0.9721243333024496,-0.2822686900113851,-3.5753637317226286,-7.332746362831838,40.79521703905312,0.32499885559082387,-0.32558714148179035,0.3382493972778349,-1.9973683089607128,2.6738671035163826,-0.8295594558414408,1.5060582503971105,0.8954141033487204,94.99998092651384,46.13464454926907,1.167808853119274,2,-0.899999618530277,0.010001182556148791,-4.207499980926517,-5.914999961853031,-1.25,4,0.03992872975745443,1.840568332596179,27.90999984741211,-1.3711356423456473,27.94499969482422,1.1355967271093357,27.375,0.03992872975745443
3131,2011-02-07,28.84000015258789,28.8799991607666,28.0,28.065000534057614,372624.0,0.02816402627503689,1.0584832632483019,9.117740777308699,41.97988650820897,47.20007318468359,-1.5277282282587095,-0.8919633658399135,-4.141694052181002,-8.023824193792734,39.54600227192934,0.8799991607666016,-0.29620671738141624,0.9847502708435059,-1.2508083647327766,3.2203089064197883,-0.13302904694463535,2.102529588631647,-2.719999313354492,98.04882814317216,53.33294995054216,1.117779317788141,2,-1.3250007629394531,-0.7799997329711914,-4.778750419616699,-6.705000877380371,-3.085000991821289,0,-0.02253812812382916,1.2806949445195737,28.04999923706055,1.840568332596179,27.90999984741211,-1.3711356423456473,27.94499969482422,-0.02253812812382916
3132,2011-02-08,28.899999618530273,29.07999992370605,28.70000076293945,28.90500068664551,362238.0,0.0020804252990616057,1.1408431029110366,-0.006452994292722417,52.40884711707243,47.405867982772584,-1.3643699930705466,-0.873074615108024,-3.969167929881305,-7.999594396029529,37.91113771882321,0.37999916076660156,-0.3071679674029042,0.9662497520446784,-1.3016753838324746,3.2341748879218315,-0.1677128158938963,2.100212319983253,-2.7247988128662115,88.78502451627027,40.5943078679113,1.1339625679385763,2,-1.2849998474121094,-0.8399991989135742,-4.621249675750732,-6.720000267028805,-3.9149990081787145,1,0.0001730473419117029,1.0584832632483019,28.84000015258789,1.2806949445195737,28.04999923706055,1.840568332596179,27.90999984741211,0.0001730473419117029
3133,2011-02-09,28.895000457763672,28.899999618530273,28.415000915527344,28.82500076293945,364847.0,-0.00017298134368815,11.125268227552334,-13.996948893964833,67.0833483007267,49.020665665348645,-1.2099112277537252,-0.8572919546459588,-3.7285189691005556,-7.913052691067506,35.75296918043892,0.4849987030029297,-0.16581903224570738,0.926500606536866,-1.379578907078848,3.23258012015258,-0.22653915027099103,2.079540363344723,-2.603607687377931,87.41499643831695,33.348896449639355,1.1530397568078565,2,-1.2800006866455078,-0.8350000381469727,-4.1462507247924805,-6.507500648498535,-3.6149997711181605,2,-0.026648224452849423,1.1408431029110366,28.899999618530273,1.0584832632483019,28.84000015258789,1.2806949445195737,28.04999923706055,-0.026648224452849423
3134,2011-02-10,28.665000915527344,28.899999618530273,28.07500076293945,28.899999618530273,304826.0,-0.007959838677715991,6.02130560763596,-3.3571389645774863,60.834829625915575,49.5809493270107,-0.8533068083545494,-0.5947800061846706,-3.2838949957747907,-7.5938769552366665,33.07058924845469,0.8249988555908239,-0.05930930559126679,0.6565010070800774,-1.6696846808172587,2.9826866949774136,-0.5065918368685907,1.8195938510287455,-2.2620638590087907,66.9323278331748,9.165956960021788,1.1630928439486687,2,-1.0500011444091797,-0.6050004959106445,-3.9112510681152344,-6.277501106262207,-3.095001220703125,3,-0.06418978174848744,11.125268227552334,28.895000457763672,1.1408431029110366,28.899999618530273,1.0584832632483019,28.84000015258789,-0.06418978174848744
3135,2011-02-11,29.290000915527344,29.399999618530273,28.2549991607666,28.4950008392334,403753.0,0.0218035925357829,1.2561641338642604,-3.3829977192854304,78.94739581706699,53.241044215393885,-1.2990268042449173,-1.2823777587722098,-3.7028927824823263,-8.126757803765209,30.262836170327628,1.1450004577636719,0.015935534603173096,1.279500961303711,-1.051243516976367,3.610245439583789,0.1141287221636702,2.4448732004437517,-2.779981344321289,92.14294764462817,26.5233209103872,1.1653722391400392,2,-1.1750011444091797,-1.2300004959106445,-4.466250896453857,-6.902501106262207,-2.785001754760742,4,-0.08091501417389857,6.02130560763596,28.665000915527344,11.125268227552334,28.895000457763672,1.1408431029110366,28.899999618530273,-0.08091501417389857
3136,2011-02-14,29.86000061035156,30.0,29.57500076293945,29.7450008392334,320358.0,0.019460555718932904,1.1519027683214969,0.14465378626660685,80.21980632366746,57.02575318073281,-1.495652603292914,-1.9740661430519246,-4.054246402879496,-8.602943356238821,27.148183334137038,0.7099990844726562,0.0751066199595094,1.862500667572018,-0.4211268873970617,4.146128222541098,0.7206868900874781,3.0043144450565578,-3.17658223630605,92.72730155144278,19.3494294873329,1.1418137774845405,2,-1.1225004196166957,-1.8000001907348597,-4.851250648498532,-7.472500801086422,-3.5799999237060476,0,-0.10247827564444856,1.2561641338642604,29.290000915527344,6.02130560763596,28.665000915527344,11.125268227552334,28.895000457763672,-0.10247827564444856
3137,2011-02-15,29.395000457763672,30.690000534057614,29.149999618530273,30.5049991607666,664002.0,-0.015572677263331558,1.0810802799675803,-9.652181845322309,71.1484808344325,59.33506988607111,-0.7978887174978766,-1.6703120829275449,-3.408730330861488,-8.04572091965914,24.23905082222474,1.5400009155273402,0.09125740726014442,1.445500469207765,-0.6631363447427141,3.5541372831582443,0.3911820622325273,2.499818876183003,-2.446255553641805,50.478004220237295,-25.595611769264877,1.054318406975239,2,-0.24499988555908558,-1.0250005722045898,-4.123750686645508,-7.007500648498535,-2.4899997711181605,1,-0.12383062562721237,1.1519027683214969,29.86000061035156,1.2561641338642604,29.290000915527344,6.02130560763596,28.665000915527344,-0.12383062562721237
3138,2011-02-16,30.65999984741211,30.95000076293945,29.0,29.05500030517578,625770.0,0.04303450824796062,-1.2740531655311507,-1.4459472230861625,76.10210295263052,63.009154495366076,-1.8296743481909132,-2.9171175444179127,-4.49945454040207,-9.213958146430627,22.1598855034036,1.9500007629394496,0.3506528059043674,2.603999900817872,0.18029493503193805,5.0277048666038056,1.3921474179249067,3.815852383710837,-3.337129380296666,89.91301163383164,12.232393536249617,1.2118524828929667,2,-1.2724990844726598,-2.1249990463256836,-5.31125020980835,-8.272500038146973,-3.64999961853027,2,-0.18509456181682127,1.0810802799675803,29.395000457763672,1.1519027683214969,29.86000061035156,1.2561641338642604,29.290000915527344,-0.18509456181682127
3139,2011-02-17,29.90999984741211,31.170000076293945,29.05500030517578,30.59499931335449,858405.0,-0.024461839652073714,1.3051756163019492,-0.4267910662378971,68.28592402421398,66.33451350043723,-0.8561755144965346,-2.0297903547842466,-3.6001275632315988,-8.373448940019706,22.369538470271106,2.114999771118164,0.5470613575678627,1.7007498741149902,-0.7872941283060335,4.188793876536014,0.45672787290448014,2.9447718753255003,-2.1518737447977863,56.775305895439374,-20.84256110485387,1.2440220012105112,2,-0.3249998092651367,-1.2649993896484375,-3.857499599456787,-7.192500114440918,-2.2449989318847656,3,-0.15479769924396025,-1.2740531655311507,30.65999984741211,1.0810802799675803,29.395000457763672,1.1519027683214969,29.86000061035156,-0.15479769924396025
3140,2011-02-18,30.29999923706055,30.545000076293945,29.684999465942386,30.10000038146973,325807.0,0.013039097012305323,1.492753462940813,-0.2919693598821635,78.1457024281867,70.35293749154586,-0.9984454160265344,-2.3135504996146707,-3.8220672892981042,-8.666479164222668,22.59052134398119,0.860000610351559,0.6715036739997089,1.9479992866516156,-0.6791395182840176,4.575138091587249,0.634429884183799,3.261568689119432,-2.0642107781310806,59.907796836614224,-23.920065125912984,1.3135694024678162,2,-0.6774988174438512,-1.6549987792968786,-3.817499160766605,-7.197499275207523,-2.6949996948242223,4,-0.15610559938400825,1.3051756163019492,29.90999984741211,-1.2740531655311507,30.65999984741211,1.0810802799675803,29.395000457763672,-0.15610559938400825
3141,2011-02-21,29.23500061035156,30.29999923706055,29.23500061035156,30.2450008392334,284971.0,-0.03514847041337121,-1.1089076937894091,-5.05003004091288,63.36208243149842,71.5699636375932,0.14357484085307703,-1.0740364661867936,-2.5964686409881033,-7.51115688282923,23.25517262188363,1.0649986267089915,0.8765288999310705,0.7372506141662569,-1.7340426989234992,3.208543927256013,-0.4983960423786229,1.9728972707111367,-0.5884225249910635,10.829520833607846,-70.83480960259725,1.2356466565448783,2,0.38749980926514027,-0.5900001525878871,-2.5875005722045863,-5.967500686645501,-1.7849998474121094,0,-0.09338126877337283,1.492753462940813,30.29999923706055,1.3051756163019492,29.90999984741211,-1.2740531655311507,30.65999984741211,-0.09338126877337283
3142,2011-02-22,28.8799991607666,29.184999465942386,28.25,29.11000061035156,421166.0,-0.012143028635999364,3.9210606889558517,0.22772415590399375,56.9310591431038,70.44193150896844,0.5536646200148212,-0.5652978669951736,-2.0987672134386095,-7.066260588178153,23.546719815331613,0.985000610351559,1.124669443362393,0.2662491798400879,-2.033945224481677,2.5664435841618527,-0.8838480223207945,1.4163463820009703,2.2900009155273438,21.575313161162462,-56.053434864971216,1.1500972021608833,2,0.7425012588500977,-0.2349987030029297,-1.7374992370605469,-5.117499351501465,-0.7099990844726562,1,-0.09002765061202567,-1.1089076937894091,29.23500061035156,1.492753462940813,30.29999923706055,1.3051756163019492,29.90999984741211,-0.09002765061202567
3143,2011-02-23,28.3799991607666,28.90500068664551,28.23500061035156,28.399999618530273,265464.0,-0.0173130198936865,-3.3226151801535204,0.08695796395963215,53.25935851157968,69.60021249626445,1.0872669296116904,0.03494206241020947,-1.451681570194637,-6.4773227153037,23.47271979195395,0.6700000762939524,1.2795501904369786,-0.2962508201599121,-2.4922637557726546,1.8997621154528304,-1.3942572879662833,0.8017556476464591,2.731600914001465,4.9403262963962975,-68.1544099286047,1.0980064678063715,2,1.3225011825561523,0.2650012969970703,-1.1199989318847656,-4.607499122619629,-0.679998397827152,2,-0.05197316834879173,3.9210606889558517,28.8799991607666,-1.1089076937894091,29.23500061035156,1.492753462940813,30.29999923706055,-0.05197316834879173
3144,2011-02-24,27.95000076293945,28.315000534057614,27.68000030517578,28.190000534057614,184622.0,-0.015151459145270052,1.5918388795683796,11.99971390425329,49.333343166780125,66.30976220178812,1.5703116451661394,0.5452714487133115,-0.8702751759623126,-5.959425101688236,23.060941860202032,0.6999988555908203,1.3070487472692314,-0.7594992637634306,-2.8858500069896245,1.3668514794627633,-1.8226746353765257,0.3036761078496646,3.0465353332519562,9.424100500304453,-58.38406292908096,1.0631753716130967,2,1.4749994277954137,0.6949996948242223,-0.6900005340576136,-4.177500724792477,0.34999847412110086,3,-0.0336315029838572,-3.3226151801535204,28.3799991607666,3.9210606889558517,28.8799991607666,-1.1089076937894091,29.23500061035156,-0.0336315029838572
3145,2011-02-25,29.295000076293945,29.76499938964844,28.1200008392334,28.165000915527344,377039.0,0.04812161991558539,-1.696720452886123,-4.708334326745027,52.82433413834313,63.2658208478632,0.25266663309051296,-0.6752558832217908,-2.068004672949389,-7.205815830072247,23.43420040197334,1.8149986267089915,1.2644847817662601,0.4845000267028823,-1.544629646196519,2.5136296996022836,-0.5300648097468184,1.499064863152583,1.5025438724365223,61.641237767847834,-2.244952365784613,1.0145648364497002,2,0.13000011444091797,-0.6499996185302734,-2.0349998474121094,-5.522500038146973,-0.7950000762939453,4,-0.05564086555799763,1.5918388795683796,27.95000076293945,-3.3226151801535204,28.3799991607666,3.9210606889558517,28.8799991607666,-0.05564086555799763
3146,2011-02-28,29.415000915527344,29.649999618530273,28.774999618530273,29.270000457763672,324960.0,0.004096290797777069,1.8455383393913831,0.1283190844719763,53.173145740076315,61.26856139293474,0.07029680029451768,-0.5941693400672889,-2.0480717248142817,-7.213613652280337,24.416370087712856,0.875,1.2973677933493803,0.457500839233397,-1.2615060209197217,2.176507699386516,-0.4020025908431606,1.3170042693099546,1.195490414589841,83.21349506924992,21.548344954085763,0.8595034300765593,2,0.009999275207519531,-0.7700004577636719,-2.063750743865967,-5.642500877380371,-0.8000011444091797,0,-0.06153327611611825,-1.696720452886123,29.295000076293945,1.5918388795683796,27.95000076293945,-3.3226151801535204,28.3799991607666,-0.06153327611611825
3147,2011-03-01,29.35000038146973,29.979999542236328,29.209999084472656,29.420000076293945,261913.0,-0.002209775013921611,-3.399973842246951,-0.48275499197598243,52.78287506010778,58.67753607154332,0.14331376167560705,-0.3938111566628528,-1.8555146728019487,-7.0354094714570365,25.19784753931944,0.7700004577636719,1.1750009335455296,0.2937502861022985,-1.261606870559909,1.849107442764506,-0.48392829222880707,1.071428864433404,1.0846614871509708,72.60872305454537,13.614136767305538,0.7776785783311042,3,0.07499980926513317,-0.6900005340576207,-1.789999961853031,-5.5775003433227575,-1.245000839233402,1,-0.06473593164686486,1.8455383393913831,29.415000915527344,-1.696720452886123,29.295000076293945,1.5918388795683796,27.95000076293945,-0.06473593164686486
3148,2011-03-02,30.270000457763672,30.270000457763672,28.899999618530273,29.0,431239.0,0.031345828427136624,1.157480858937352,-18.142942779292476,59.052453068239416,57.65159485421282,-0.9362859858284445,-1.191801365647354,-2.659622187350628,-7.835467382157365,25.490636564909696,1.3700008392333984,1.0060321430018995,1.0975003242492676,-0.45569173794719475,2.65069238644573,0.3209042931510382,1.874096355347497,-2.5900001525878906,100.0,40.27411615729328,0.7765960310982312,3,-1.1575002670288086,-1.6100006103515625,-2.6374998092651367,-6.497500419616699,-1.9500007629394531,2,-0.06937563097826505,-3.399973842246951,29.35000038146973,1.8455383393913831,29.415000915527344,-1.696720452886123,29.295000076293945,-0.06937563097826505
3149,2011-03-03,29.54999923706055,30.1299991607666,29.0,29.399999618530273,596965.0,-0.023785966627511423,-1.3789484673933339,0.11810989327862878,51.45088363894911,54.68550387763086,-0.3047710646086408,-0.36115231775368883,-1.8540450932877057,-7.004400919252447,25.765266033958888,1.2700004577636719,0.9134332681858446,0.29549913406372497,-1.1462136788377641,1.737211946965214,-0.4253572723870178,1.0163555405144677,-1.818198928833013,66.51156518830874,10.436523301553876,0.7208564064507438,3,-0.5599994659423864,-0.889999389648441,-1.8237485885620153,-5.777499198913578,-1.774999618530277,3,-0.06260570294028633,1.157480858937352,30.270000457763672,-3.399973842246951,29.35000038146973,1.8455383393913831,29.415000915527344,-0.06260570294028633
3150,2011-03-04,29.170000076293945,30.07999992370605,28.854999542236328,29.88999938964844,326196.0,-0.012859531999243612,1.2272726484567034,-4.800007629413844,46.06613085457717,52.76373148019516,-0.11389637507815564,0.1128421812168483,-1.39789122739748,-6.511704220090017,25.958098402329536,1.225000381469723,0.6366506177090905,-0.14050006866455078,-1.4676769727637407,1.186676835434639,-0.8040885207141457,0.5230883833850442,-1.3874357650756863,26.42142046998575,-23.98391585566021,0.6635884520495957,3,-0.19499969482421875,-0.5100002288818359,-1.206249713897705,-5.397500038146973,-1.5049991607666016,4,-0.029825191530953532,-1.3789484673933339,29.54999923706055,1.157480858937352,30.270000457763672,-3.399973842246951,29.35000038146973,-0.029825191530953532
3151,2011-03-07,28.190000534057614,28.9950008392334,28.15500068664551,28.9950008392334,492730.0,-0.03359614465797567,1.0869561096736806,1.1180570456730954,43.51103828194377,51.27261805117738,0.7848126365650145,1.097940552028728,-0.3381758100102026,-5.425876905193174,25.38071226558025,1.014999389648434,0.4202594276230869,-1.0879996299743695,-2.4932280025123106,0.3172287425635716,-1.79061381624334,-0.38538544370539896,-0.3576874999084474,1.6548393002235886,-46.72785199257494,0.7026141862689705,3,0.7849998474121129,0.46999931335449574,-0.2262501716613734,-4.385000228881832,-1.7600002288818324,0,0.010996788225238197,1.2272726484567034,29.170000076293945,-1.3789484673933339,29.54999923706055,1.157480858937352,30.270000457763672,0.010996788225238197
3152,2011-03-08,28.90500068664551,28.95000076293945,28.315000534057614,28.604999542236328,459339.0,0.025363609047260427,2.2564006005683495,-0.3726720877996104,39.95421052459196,49.794268274845415,0.08239681387074427,0.4040501379638677,-0.9585112546392587,-6.035246042666206,24.641828422197825,0.7600002288818359,0.09960679064835531,-0.3732495307922328,-1.7781964409994337,1.0316973794149682,-1.0757229858958333,0.3292239243113677,-1.0239339040240552,35.460996745332466,-7.351615120440812,0.7024734551036007,3,0.0699996948242152,0.09499931335448863,-0.9900002479553258,-4.945000648498539,-1.9600009918212926,1,-0.01003289772144278,1.0869561096736806,28.190000534057614,1.2272726484567034,29.170000076293945,-1.3789484673933339,29.54999923706055,-0.01003289772144278
3153,2011-03-09,28.125,28.809999465942386,27.84499931335449,28.809999465942386,510431.0,-0.026984973814786373,1.8175208903565965,-2.2833228429558554,39.817455951450434,48.73694747314211,0.919072201089147,1.1841168407796268,-0.11836000018491433,-5.151081726328453,24.015726835176338,1.0600013732910227,-0.054238162853256,-1.1147501945495613,-2.603612055722344,0.3741116666232216,-1.8591811251359545,-0.37031926396316805,2.145000457763672,12.253860190083927,-27.603173634491995,0.744430930586392,3,0.932499885559082,1.197500228881836,-0.6387495994567871,-4.137499809265137,-1.9200000762939489,2,-0.0007111273871527324,2.2564006005683495,28.90500068664551,1.0869561096736806,28.190000534057614,1.2272726484567034,29.170000076293945,-0.0007111273871527324
3154,2011-03-10,26.82500076293945,27.649999618530273,26.70000076293945,27.649999618530273,713334.0,-0.046222195095486196,1.3030307233832106,1.2043788303627854,32.04135013876825,46.427727028744904,2.282765245861203,2.465613247650996,1.2366281278299454,-3.7539796497470803,23.963710992421642,1.4249992370605504,-0.1651155956858119,-2.322749423980717,-4.150072392784459,-0.49542645517697537,-3.236410908382588,-1.4090879395788463,3.396499671936038,3.6982257703179235,-32.23360970667159,0.913661484401871,3,1.659999847412113,2.1099996566772496,0.7199993133544957,-2.8375005722045863,-0.5799999237060511,3,0.05573155225964466,1.8175208903565965,28.125,2.2564006005683495,28.90500068664551,1.0869561096736806,28.190000534057614,0.05573155225964466
3155,2011-03-11,26.920000076293945,26.920000076293945,26.149999618530273,26.559999465942386,479632.0,0.003541446809043336,3.2777730682829653,-0.43636498149290653,36.70304104338221,44.59771539577889,2.028792522824638,2.3019793183463406,1.1795125926044143,-3.749858874577356,23.69941563555116,0.7700004577636719,-0.213670320205523,-2.109250068664551,-4.187840630621402,-0.03065950670769979,-3.1485453496429763,-1.0699547876861253,3.160640371704101,27.06503083936712,-11.54463277090029,1.0392952809784264,3,1.2899999618530273,1.739999771118164,0.6525001525878906,-2.8524999618530273,-1.5499992370605469,4,0.031760755565125365,1.3030307233832106,26.82500076293945,1.8175208903565965,28.125,2.2564006005683495,28.90500068664551,0.031760755565125365
3156,2011-03-14,26.79999923706055,27.2450008392334,26.51000022888184,26.88999938964844,493462.0,-0.004457683465575846,-1.1940376688150387,-0.25000000000000244,37.721368994525484,42.924214721825315,1.9431938992221944,2.298841065411704,1.3182471034304548,-3.5307488094138115,22.888774253418838,0.735000610351559,-0.1982346916949389,-2.0762508392333956,-4.339634044902667,0.1871323664358755,-3.207942442068031,-0.94455923639876,3.0448027611694286,23.2142626022902,-16.825153936598245,1.1316916028346355,3,1.4100008010864222,1.860000610351559,0.8050007820129359,-2.7199993133544957,-1.239999771118164,0,0.032276182951177956,3.2777730682829653,26.920000076293945,1.3030307233832106,26.82500076293945,1.8175208903565965,28.125,0.032276182951177956
3157,2011-03-15,25.7549991607666,26.479999542236328,25.20000076293945,26.29999923706055,959800.0,-0.03899254127025731,1.8287244378594796,6.05554613656597,35.44093079465887,40.30071224698303,2.709553404028391,3.2223718887739814,2.375865718452552,-2.393546173666053,21.94751937538363,1.5999984741211009,-0.3505276634670551,-2.939250850677489,-5.580798110260506,-0.2977035910944714,-4.260024480468996,-1.618477220885982,3.8681146946813953,15.373922360844142,-27.902983405618123,1.3207736297915085,3,1.9100008010864258,2.4300012588500977,2.032500743865967,-1.3824987411499023,1.4950008392333984,1,0.026208548491720718,-1.1940376688150387,26.79999923706055,3.2777730682829653,26.920000076293945,1.3030307233832106,26.82500076293945,0.026208548491720718
3158,2011-03-16,24.98500061035156,26.38500022888184,24.85000038146973,26.10000038146973,558156.0,-0.029897052048365236,-1.2166059115403638,2.045870853267165,34.152857842475655,38.378709380708194,2.96258347744142,3.7370132309101223,3.1559207463249486,-1.5313737474548184,20.88236070028043,1.5349998474121094,-0.5538856606807627,-3.4254994392395055,-6.37876683678822,-0.47223204169079125,-4.902133138013863,-1.9488657404651484,4.284264197695755,4.82143805951722,-40.972172906180255,1.4766336987743576,3,2.4799995422363317,3.024999618530277,2.8524994850158727,-0.45499992370605113,2.279998779296882,2,0.07844702968150452,1.8287244378594796,25.7549991607666,-1.1940376688150387,26.79999923706055,3.2777730682829653,26.920000076293945,0.07844702968150452
3159,2011-03-17,25.28000068664551,25.57500076293945,24.334999084472656,24.95000076293945,586894.0,0.01180708701570854,1.6956555992080489,-0.29596411788956983,25.827819132371232,36.13000807824087,2.23301180063752,3.243664600426108,2.864618617116161,-1.7317084446500353,19.743781344588918,1.2400016784667933,-0.7645252852849325,-2.8989994049072223,-6.074835027495116,0.2768362176806711,-4.486917216201167,-1.3110815936132774,3.547337678744043,32.47426227928692,-10.847330632926827,1.5879178112939465,3,1.384999275207516,2.4724988937377894,2.5574994087219203,-0.7000007629394567,2.019998550415039,3,0.03659015870000282,-1.2166059115403638,24.98500061035156,1.8287244378594796,25.7549991607666,-1.1940376688150387,26.79999923706055,0.03659015870000282
3160,2011-03-18,25.56999969482422,26.1299991607666,25.479999542236328,25.57500076293945,465648.0,0.011471479442320742,-6.0269707404581725,-0.015154755368020582,27.315622932298737,34.33051748383586,1.5406676958033358,2.7206246007204484,2.5920797998951812,-1.9254325247585768,18.329069372095752,0.8499984741210902,-1.1384403790067665,-2.372500419616699,-5.587523623084515,0.8425227838511162,-3.980012021350607,-0.7649888178827915,2.7182579568553074,42.43985792555315,3.992298486629174,1.6075116017339068,3,1.072500228881836,2.182499885559082,2.267500400543213,-0.9799995422363281,2.0699996948242223,4,0.026398167871148237,1.6956555992080489,25.28000068664551,-1.2166059115403638,24.98500061035156,1.8287244378594796,25.7549991607666,0.026398167871148237
3161,2011-03-21,26.5049991607666,26.520000457763672,26.0049991607666,26.01000022888184,358962.0,0.036566268169789584,-1.0396047830914845,-98.97864225788807,34.77794536960123,33.755376911059116,0.3816494303028648,1.6554915588357275,1.7084930236242002,-2.759099907742744,17.296206223125605,0.9500007629394531,-1.384553076950283,-1.301000881195069,-4.516783785252112,1.9147820228619743,-2.9088923332235908,0.3068905708334526,1.3088674628480987,99.31344221653849,62.49423083753007,1.6078914520285221,3,0.06750011444091797,1.2475004196166992,1.58250093460083,-1.774998664855957,2.410001754760742,0,-0.042822047065493085,-6.0269707404581725,25.56999969482422,1.6956555992080489,25.28000068664551,-1.2166059115403638,24.98500061035156,-0.042822047065493085
3162,2011-03-22,26.28000068664551,26.98500061035156,26.05500030517578,26.6200008392334,421387.0,-0.008488907045661742,-1.3544284238075373,-0.6868704772620411,26.936406319699657,32.32414917419792,0.21806533180584609,1.76627526655518,1.9395061114055672,-2.427699951835592,17.214791074547446,0.9300003051757777,-1.5740071604999457,-1.3959994316101039,-4.639070874761721,1.8470720115415133,-3.0175351531859107,0.22553628996570296,1.1164018322721425,73.39624461264313,42.72787956756113,1.6215357215758082,3,-0.2875013351440465,1.4724988937377894,2.11874961853027,-1.1800003051757848,3.045000076293938,1,-0.027397306008024702,-1.0396047830914845,26.5049991607666,-6.0269707404581725,25.56999969482422,1.6956555992080489,25.28000068664551,-0.027397306008024702
3163,2011-03-23,26.90500068664551,26.90500068664551,25.934999465942386,26.20499992370605,392121.0,0.02378234336643681,1.7714290385338218,-2.0588248493756667,34.54120265820586,32.60191056524654,-0.6684896373046172,1.0805042521837471,1.2998602695646504,-2.936554286761524,17.17867373153109,0.970001220703125,-1.6612160432028311,-0.6972495079040506,-3.93999779900512,2.5454987831970186,-2.3186236534545834,0.9241246376464822,0.12403342013874408,96.9811366927604,67.92009149860182,1.6213741455505344,3,-1.115000724792484,0.8474988937377894,1.8549995422363246,-1.432500839233402,2.654998779296875,2,0.012822869524241609,-1.3544284238075373,26.28000068664551,-1.0396047830914845,26.5049991607666,-6.0269707404581725,25.56999969482422,0.012822869524241609
3164,2011-03-24,27.01000022888184,27.29999923706055,26.65500068664551,26.92499923706055,426314.0,0.003902603217120326,-1.0640016601613165,0.12142985596808613,36.95651472828794,32.630074308013846,-0.8319787440828321,0.9501880844205068,1.191932759352433,-2.9261732043358215,17.60908752020411,0.6449985504150391,-1.7815179569321344,-0.5452499389648402,-3.794019027036626,2.7035191491069455,-2.1696344830007313,1.0791346050710509,-2.6750011444091832,84.06598588980975,52.412641407951455,1.6243845440358928,3,-1.192501068115238,0.7424993515014613,1.9512505531311,-1.2825002670288121,2.69000053405761,3,0.009440916645899522,1.7714290385338218,26.90500068664551,-1.3544284238075373,26.28000068664551,-1.0396047830914845,26.5049991607666,0.009440916645899522
3165,2011-03-25,27.665000915527344,27.86000061035156,26.88500022888184,27.35000038146973,342740.0,0.024250302891338338,1.7659588283196739,3.7058453943677354,46.70018934430576,33.627721013544985,-1.5312107404198017,0.17582536692871287,0.4969053734789668,-3.4657629099666707,16.755169524351253,0.9750003814697195,-1.8412127549973185,0.19125070571899272,-2.953882490711404,3.3363839021493895,-1.381315892496204,1.7638173039341893,-3.270701828002931,89.87015174559467,52.17407324393767,1.5725665982151984,3,-1.5675010681152344,-0.22500133514404297,1.4499993324279785,-1.1050004959106445,1.1799983978271449,4,-0.013193626111970613,-1.0640016601613165,27.01000022888184,1.7714290385338218,26.90500068664551,-1.3544284238075373,26.28000068664551,-0.013193626111970613
3166,2011-03-28,27.604999542236328,27.899999618530273,27.53499984741211,27.65999984741211,177195.0,-0.002168854917960261,-2.743593254822176,-0.1746038473881498,41.09587931547583,34.25604862696909,-1.5030760524647455,0.09831390815764607,0.487310544101355,-3.294876796304443,15.841813895266425,0.36499977111816406,-1.7035332857055963,0.22174940109253072,-2.7895037126674183,3.2330025148524797,-1.2838771557874438,1.7273759579725052,-3.0720723937988303,84.98727463682724,45.066601782013194,1.505626556879975,3,-1.4875001907348633,-0.28750038146972656,1.5287508964538574,-0.9549999237060547,1.3950004577636719,0,0.0012678807459700625,1.7659588283196739,27.665000915527344,-1.0640016601613165,27.01000022888184,1.7714290385338218,26.90500068664551,0.0012678807459700625
3167,2011-03-29,27.45000076293945,27.60000038146973,27.10000038146973,27.59499931335449,299658.0,-0.005614880705204328,5.451584322893644,2.6363226522402554,44.9438224721541,35.45504469693336,-1.2095537471186084,0.10927361645640943,0.5619012287914309,-3.029407533304113,14.787541170401203,0.504999160766598,-1.645573892723018,0.16175060272216513,-2.7046487324801696,3.0281499379245,-1.2714490648790004,1.5949502703233307,-2.7150492662963863,77.09929665917942,32.287715055244846,1.4331996676011671,3,-1.3325014114379847,-0.1475009918212855,1.683749675750736,-0.8000011444091761,1.9200000762939489,1,0.05336976728123832,-2.743593254822176,27.604999542236328,1.7659588283196739,27.665000915527344,-1.0640016601613165,27.01000022888184,0.05336976728123832
3168,2011-03-30,28.170000076293945,28.7450008392334,27.71999931335449,27.71999931335449,528185.0,0.026229482453296482,-3.555554613656537,-3.1034845634759063,61.033636642150164,39.36680219801991,-1.5983304392508586,-0.8180615323332496,-0.1729633958557244,-3.6324305355671953,14.041904323678875,1.2950000762939489,-1.5735540318798513,0.9867499351501472,-1.555247309227184,3.5287471795274783,-0.28424868703852013,2.2577485573388145,-3.245145692337651,72.48800378184309,21.547404610790934,1.2709986221886662,3,-1.057499885559082,-0.8675003051757812,0.9637503623962402,-1.5200004577636719,1.3250007629394531,2,0.041001089226743614,5.451584322893644,27.45000076293945,-2.743593254822176,27.604999542236328,1.7659588283196739,27.665000915527344,0.041001089226743614
3169,2011-03-31,27.70000076293945,28.295000076293945,27.56999969482422,28.295000076293945,274855.0,-0.016684391625189088,1.4369788845042972,-1.3222184546263698,56.027830211067254,42.55704745121642,-0.836970334935895,-0.5204494938899131,0.3307236239288578,-3.0422102351513978,13.205892507874422,0.7250003814697266,-1.3915699740789584,0.6092505455017054,-1.6935037622507814,2.9120048532541922,-0.542126608374538,1.7606276993779488,-2.4695346625609886,43.817218635405006,-9.724462687841772,1.1513771538762443,3,-0.36000061035155895,-0.3975009918212855,1.4737496376037633,-0.8350009918212855,2.599998474121101,3,0.0671479657679821,-3.555554613656537,28.170000076293945,5.451584322893644,27.45000076293945,-2.743593254822176,27.604999542236328,0.0671479657679821
3170,2011-04-01,28.29999923706055,28.690000534057614,28.04999923706055,28.04999923706055,476457.0,0.021660594137017375,-4.120010375976506,-0.4201685521123485,60.791377568130805,45.44742880660859,-1.1275698453281393,-1.2532214583950925,-0.2472633064988159,-3.510891399751536,12.618949419271033,0.9899997711181641,-1.095486340348014,1.2527490615844776,-0.9134445829541029,3.418942706123058,0.16965223931518736,2.335845883853768,-2.788370357573694,72.9482383988017,14.92714778089504,1.0830968222692898,4,-0.9599990844726598,-0.9974994659423864,0.7350010871887172,-1.4349994659423864,3.380001068115231,4,0.04947001991595501,1.4369788845042972,27.70000076293945,-3.555554613656537,28.170000076293945,5.451584322893644,27.45000076293945,0.04947001991595501
3171,2011-04-04,28.5,28.5,28.01499938964844,28.290000915527344,234122.0,0.007067164958701966,3.619073569482255,0.839996337890625,72.48160211198845,50.5080061168629,-1.1340801180703153,-1.5060215608677083,-0.3862070078211488,-3.571649866226103,12.79227532324681,0.48500061035155895,-0.7232339159325889,1.437249851226806,-0.7674663610379113,3.641966063491523,0.3348917450944455,2.5396079573591663,-2.729701363733419,85.10633610604157,20.794646504518994,1.1023581061323589,4,-1.1599998474121094,-1.197500228881836,0.5350003242492676,-1.635000228881836,2.5599994659423864,0,0.012105239065069773,-4.120010375976506,28.29999923706055,1.4369788845042972,27.70000076293945,-3.555554613656537,28.170000076293945,0.012105239065069773
3172,2011-04-05,28.614999771118164,28.899999618530273,28.13500022888184,28.85000038146973,468428.0,0.004035079688356591,3.567173016921339,-1.119055404178037,83.30277489730928,55.92595858787439,-0.9868007533991943,-1.7326977551248035,-0.4452916392750126,-3.5466023782051153,13.096740544143637,0.764999389648434,-0.35073009340913686,1.5667496681213393,-0.5902492855024768,3.7237486217451554,0.48825019130943303,2.6452491449332456,-2.6067249586142367,78.57143881497713,6.45643176792214,1.0784994768119074,4,-0.8374996185302734,-1.3125,0.4200005531311035,-1.7124996185302734,2.5699996948242223,1,0.013454490021363785,3.619073569482255,28.5,-4.120010375976506,28.29999923706055,1.4369788845042972,27.70000076293945,0.013454490021363785
3173,2011-04-06,28.104999542236328,28.80500030517578,28.01000022888184,28.649999618530273,286374.0,-0.01782282834042137,-1.1632693310773927,2.3191432374520784,74.9338151146312,60.14565863080142,-0.3226051840410271,-1.2904339571927181,0.09747472591759276,-2.8941069420195262,13.887394081884018,0.7950000762939418,-0.0986471543884484,1.0577494621276848,-1.0971651335134283,3.212664057768798,-0.019707835692869935,2.1352067599482396,-1.8075522491297669,40.22555474449415,-35.37928448689321,1.077457297820556,4,-0.21249961853027344,-0.8024997711181641,0.9375004768371582,-0.8199996948242188,2.1949996948242223,2,0.045009831617183194,3.567173016921339,28.614999771118164,3.619073569482255,28.5,-4.120010375976506,28.29999923706055,0.045009831617183194
3174,2011-04-07,28.31999969482422,28.67499923706055,28.21500015258789,28.46500015258789,346090.0,0.007649889916019559,-1.5915474796101683,0.2660558485600395,74.5975116419996,63.24536110832297,-0.37128465044900594,-1.4626823544802114,-0.08658230295802838,-2.967747144455469,14.09785535692058,0.5699996948242223,0.2681084831034788,1.1979996681213372,-1.0270309562152065,3.423030292457881,0.08548435595306714,2.3105149802896072,-1.7622971691752873,34.831424554665674,-43.11095686370133,1.1125153121682716,4,-0.31999969482421875,-1.0875005722045898,0.5662503242492676,-0.8899993896484375,1.0850009918212926,3,0.04149015385137611,-1.1632693310773927,28.104999542236328,3.567173016921339,28.614999771118164,3.619073569482255,28.5,0.04149015385137611
3175,2011-04-08,27.774999618530273,28.625,27.565000534057614,28.44499969482422,199106.0,-0.019244353183857865,1.058250018054994,4.620675593907027,62.21155002978398,65.59154674324608,0.21340103736476834,-0.8962972110281058,0.4839883153149138,-2.2904660569812663,13.613423033635186,1.0599994659423864,0.5123822213076075,0.6102496147155776,-1.6312334165534814,2.8517326459846366,-0.5104919009189501,1.7309911303501053,-0.9830673835932089,15.73027928746572,-57.05055924998348,1.120741515634529,4,0.22500038146972656,-0.567500114440918,1.0500001907348633,-0.1574993133544922,1.510000228881836,4,0.09090907842337859,-1.5915474796101683,28.31999969482422,-1.1632693310773927,28.104999542236328,3.567173016921339,28.614999771118164,0.09090907842337859
3176,2011-04-11,27.665000915527344,28.020000457763672,27.43000030517578,27.809999465942386,217377.0,-0.003960349397432283,1.0884941412381888,0.21641572224452738,63.61849555308071,67.6665104189046,0.3719170520038624,-0.756982971673807,0.6445968872240115,-2.0454072905493135,13.402740356578729,0.5900001525878906,0.7312056035071492,0.45700082778930806,-1.7882264287942853,2.7022280843729014,-0.6656128005024904,1.5796144560811065,-0.662261942230959,15.98644354569789,-54.37364807510078,1.122613628291797,4,0.4999990463256836,-1.0000009536743164,1.1524991989135742,0.42749881744384766,1.279998779296875,0,0.14512919778704814,1.058250018054994,27.774999618530273,-1.5915474796101683,28.31999969482422,-1.1632693310773927,28.104999542236328,0.14512919778704814
3177,2011-04-12,26.43000030517578,27.375,26.20499992370605,27.375,310852.0,-0.04464126403330071,1.4761914373138139,6.517304429039185,45.82967018429447,65.9771808124762,1.6170666589888967,0.5598855027850504,1.8878859006593665,-0.6849890406691017,12.57635297508497,1.4600009918212926,0.7772991217422245,-0.8117498397827134,-2.984124550638743,1.3606248710733162,-1.89793719521073,0.27443751564530317,2.469999313354492,8.653859556072131,-55.92893123000157,1.0861873554280153,4,1.1224994659423828,0.21249961853027344,2.3874998092651367,1.6624994277954102,2.469999313354492,1,0.17517968623934954,1.0884941412381888,27.665000915527344,1.058250018054994,27.774999618530273,-1.5915474796101683,28.31999969482422,0.17517968623934954
3178,2011-04-13,26.94499969482422,27.63999938964844,26.25,26.309999465942386,279266.0,0.019485409901701223,-2.6821216813991713,-0.6719581311610371,49.46764488747573,65.24827133207714,1.016972662640903,0.21002107147254634,1.3689545357259334,-1.068227113880834,11.373335339177961,1.389999389648441,0.8905026947192276,-0.39475040435791087,-2.2987251387044374,1.5092243299886157,-1.3467377715311741,0.5572369628153524,1.9010999298095719,29.959513232138352,-30.830338194273576,0.9519873671732628,4,0.6075000762939453,-0.3275003433227539,2.0425004959106445,1.1475000381469727,1.1849994659423828,2,0.15735757354388147,1.4761914373138139,26.43000030517578,1.0884941412381888,27.665000915527344,1.058250018054994,27.774999618530273,0.15735757354388147
3179,2011-04-14,26.20499992370605,26.94499969482422,25.70000076293945,26.940000534057614,524297.0,-0.027463343087746006,2.3422838036426348,-1.1574808589373584,38.20677087554129,62.73887058845608,1.701540135619176,1.0781499294615706,2.0974707230722593,-0.20773434663140122,9.943440269298057,1.2449989318847692,0.9620316201417793,-1.1810001373291037,-2.911325822326134,0.5493255476679266,-2.0461629798276206,-0.31583729483058676,2.588277706909185,17.264933076498696,-38.20043994393812,0.8651628424985155,4,1.0950002670288121,0.4124994277954137,2.985000133514408,1.8874998092651403,2.2299995422363352,3,0.1562678620597897,-2.6821216813991713,26.94499969482422,1.4761914373138139,26.43000030517578,1.0884941412381888,27.665000915527344,0.1562678620597897
3180,2011-04-15,26.2450008392334,26.57500076293945,26.0049991607666,26.459999084472656,202090.0,0.0015264611961003371,1.5617957301261667,0.29251437646619194,38.978934140788425,59.01635192498941,1.4967854031273902,1.1502870735750292,2.0417009820081162,-0.13185389707457418,9.051146570064958,0.570001602172848,0.8513696421138945,-1.1747492790222154,-2.7775671071702384,0.4280685491258076,-1.976158193096225,-0.37334036494820566,2.424545716674807,23.49138568896413,-27.0731138788992,0.8014089140740113,4,1.0549993515014648,0.3724985122680664,2.4649996757507324,2.164999008178711,1.3649997711181605,4,0.12040387679044229,2.3422838036426348,26.20499992370605,-2.6821216813991713,26.94499969482422,1.4761914373138139,26.43000030517578,0.12040387679044229
3181,2011-04-18,25.3700008392334,26.38999938964844,25.20499992370605,26.38999938964844,226452.0,-0.03333968268318632,1.3235316667071801,4.744218025035281,34.90565541533577,53.638894204770125,2.10216905028037,2.0405142567670325,2.8649714738173415,0.8506450235953409,8.747346437169014,1.18499946594239,0.7804490628167429,-1.9929993629455574,-3.799604812354925,-0.18639391353618961,-2.896302087650241,-1.0896966382408735,3.1807638849560576,6.776219783008819,-38.76161019340844,0.9033027247046842,4,1.6349992752075195,1.2474985122680664,3.0649991035461426,3.0699987411499023,3.1449985504150426,0,0.15431607720423757,1.5617957301261667,26.2450008392334,2.3422838036426348,26.20499992370605,-2.6821216813991713,26.94499969482422,0.15431607720423757
3182,2011-04-19,25.559999465942386,25.82999992370605,25.09499931335449,25.44499969482422,336095.0,0.007489106047452898,1.2442743201255888,-0.11274503387418897,29.48111693912385,48.58859440749154,1.6016796392688661,1.8907489174141006,2.6224503311121126,0.7720978966810783,8.928096176025413,0.7350006103515625,0.6122418895374935,-1.7670006752014125,-3.6894532783021816,0.1554519278993567,-2.728226976751799,-0.8057743736510261,2.790019370218065,18.27112529069289,-22.872152429228866,0.961226301550385,4,1.3249998092651332,1.0574998855590785,2.8750004768371547,2.9050006866455043,2.9200000762939418,1,0.13243350154964606,1.3235316667071801,25.3700008392334,1.5617957301261667,26.2450008392334,2.3422838036426348,26.20499992370605,0.13243350154964606
3183,2011-04-20,27.25,27.459999084472656,26.229999542236328,26.229999542236328,480918.0,0.06611895811302615,-1.411762725936564,8.869586850877937,47.03165645974868,45.52572160946366,-0.2484881487892423,0.2402371816477995,0.8986434969663719,-0.7962907345373154,8.409606085155135,1.8999996185302699,0.37573298101415986,-0.09425010681152202,-2.0069257366629536,1.8184255230399096,-1.0505879217372396,0.8620877081141956,0.8396172743359749,91.1205452517499,48.23702154383371,0.9563378149257166,4,-0.3900003433227539,-0.6325006484985352,0.6750001907348633,0.9350004196166992,1.239999771118164,2,0.06055044471670734,1.2442743201255888,25.559999465942386,1.3235316667071801,25.3700008392334,1.5617957301261667,26.2450008392334,0.06055044471670734
3184,2011-04-21,27.26499938964844,27.57999992370605,27.20000076293945,27.334999084472656,395816.0,0.000550436317374059,-2.800049591821029,-0.06862712098942382,42.601858431354806,43.346866987415964,-0.47927846269806906,0.25857866877309377,0.856729795869196,-0.6998527391419778,8.227402743197059,0.37999916076660156,0.05628076795731829,-0.09200067520141175,-1.998685026610051,1.8146836762072276,-1.0453428509057332,0.8613415005029097,0.5850484478090152,87.32392528414528,46.2505012846016,0.9533421757043198,4,-0.707499504089359,-0.6475000381469762,0.47250080108642223,0.7450008392333949,1.9250011444091726,3,0.03172564791791532,-1.411762725936564,27.25,1.2442743201255888,25.559999465942386,1.3235316667071801,25.3700008392334,0.03172564791791532
3185,2011-04-26,27.29999923706055,27.479999542236328,27.1299991607666,27.34499931335449,263508.0,0.0012836914797584864,1.2222208766522757,0.6428610354222745,41.21521880339116,40.85761401522824,-0.6579314099574525,0.20536069682196967,0.7745187228078727,-0.6321396350574027,8.599272587517918,0.35000038146972656,-0.19386597876956557,-0.038750743865964665,-1.9400017466833859,1.8625002589514565,-0.9893762452746735,0.9118747575427442,0.3296447184686677,88.7323695020788,51.0299853972208,0.9506255014087105,4,-0.9324998855590856,-0.3024997711181676,-0.09124946594238637,0.45250034332275035,1.850000381469723,1,0.04157510112092022,-2.800049591821029,27.26499938964844,-1.411762725936564,27.25,1.2442743201255888,25.559999465942386,0.04157510112092022
3186,2011-04-27,27.63999938964844,27.649999618530273,27.170000076293945,27.4950008392334,305364.0,0.012454218391564353,4.818211243020796,-3.22218454626431,43.09000281438753,40.553206529683024,-1.1195875822338692,-0.13901002812074026,0.3719091776605232,-0.8655287916253407,8.970130159886434,0.4799995422363281,-0.46512825159466686,0.2994994163513205,-1.6028475641487567,2.2018463968513977,-0.6516740738987181,1.250672906601359,-2.5450000762939524,99.60860165607126,64.3050427767287,0.951173490250039,4,-1.2674999237060582,-0.6424999237060582,-0.4424996376037633,0.11250019073485973,0.8299999237060476,2,-0.0010853393617699103,1.2222208766522757,27.29999923706055,-2.800049591821029,27.26499938964844,-1.411762725936564,27.25,-0.0010853393617699103
3187,2011-04-28,28.915000915527344,29.35000038146973,28.309999465942386,28.309999465942386,668815.0,0.04612885506634301,-2.438011317959025,4.1724655029530044,55.17903711573753,41.187805666156564,-2.2406502948242206,-1.3688095578219261,-0.937186343466891,-2.0438649816613292,9.425666132282725,1.710000991821289,-0.5860594203671496,1.5012509346008294,-0.5274712810512803,3.529973150252939,0.48688982677477455,2.515612042426884,-3.768901596069341,86.05771317519044,49.254432972496154,1.0143611078260555,4,-1.6925010681152344,-1.6925010681152344,-1.7525014877319336,-1.162501335144043,-0.4650001525878942,3,-0.013833702687662819,4.818211243020796,27.63999938964844,1.2222208766522757,27.29999923706055,-2.800049591821029,27.26499938964844,-0.013833702687662819
3188,2011-04-29,29.32500076293945,29.32500076293945,28.60000038146973,28.95499992370605,369917.0,0.014179485887269472,2.918912092047367,0.6115701697693884,56.26950183809878,43.19477577310739,-2.545198313799169,-1.7790561333016193,-1.4179998469182884,-2.3660488575648557,9.880725925493708,0.7250003814697195,-0.7016670934394469,1.853500747680659,-0.32601656730477657,4.033018062666095,0.763742090187943,2.943259405173375,-4.010745401000978,98.87389167640356,59.26741561345372,1.0897586574927176,4,-2.10250091552734,-2.10250091552734,-2.4525012969970668,-1.5725011825561488,-1.1300010681152308,4,-0.02881504513960742,-2.438011317959025,28.915000915527344,4.818211243020796,27.63999938964844,1.2222208766522757,27.29999923706055,-0.02881504513960742
3189,2011-05-02,29.559999465942386,29.88500022888184,29.40500068664551,29.459999084472656,303654.0,0.008013595801843021,-3.5714856629035414,0.2702706882420052,61.58338940271382,45.706381913321316,-2.5191588693933014,-1.9684891335493688,-1.6983630838617287,-2.5207933507881606,10.647204065822063,0.5599994659423899,-0.5996292607148881,1.9954995155334494,-0.3754004825833164,4.366399513650215,0.8100495164750683,3.1809495145918305,-4.084314303222666,88.20324366836655,43.693867399938625,1.1854499990583824,5,-2.0699996948242223,-2.0699996948242223,-2.7887496948242223,-1.8074998855590856,-1.9499988555908274,0,-0.03619755460608265,2.918912092047367,29.32500076293945,-2.438011317959025,28.915000915527344,4.818211243020796,27.63999938964844,-0.03619755460608265
3190,2011-05-03,29.70000076293945,29.795000076293945,29.434999465942386,29.59000015258789,511398.0,0.004736173867606608,1.400010172551888,1.1000019073412823,63.15449054191873,48.845141371830536,-2.366378756325915,-2.106214794585732,-1.8956101754665795,-2.5734029253595274,11.114793717397712,0.36000061035155895,-0.546907742234005,2.0655007362365687,-0.473539555357803,4.60454102783094,0.7959805904393811,3.3350208820337564,-3.9597566962500004,93.1860237368292,43.206947282459254,1.2695201457971859,5,-2.2100009918212855,-2.2100009918212855,-2.9150013923644984,-1.9475011825561488,-3.0,1,-0.017171724437065605,-3.5714856629035414,29.559999465942386,2.918912092047367,29.32500076293945,-2.438011317959025,28.915000915527344,-0.017171724437065605
3191,2011-05-04,28.84499931335449,30.0,28.70000076293945,29.479999542236328,522683.0,-0.028787926855943335,-1.810817275473474,-5.772697322791174,66.41739314895025,52.94917206181125,-1.0802059662698689,-1.2901903627056335,-1.0746366546108455,-1.6343758041304959,11.363261198197868,1.2999992370605504,-0.359332149766292,1.1932493209838846,-1.3750683222669515,3.7615669642347207,-0.09090950064153347,2.4774081426093026,-2.8560698769334962,31.656785700983903,-22.576840898761986,1.2841588216254183,5,-0.7299995422363246,-1.2974996566772425,-2.0762495994567836,-1.0924997329711879,-1.644998550415039,2,0.01057376711514002,1.400010172551888,29.70000076293945,-3.5714856629035414,29.559999465942386,2.918912092047367,29.32500076293945,0.01057376711514002
3192,2011-05-05,29.0,29.35000038146973,28.28499984741211,28.96999931335449,323832.0,0.005373572207843624,1.9178038883706647,-0.0472451587904764,64.68906003060481,54.91110579190637,-0.7777113037700829,-1.4913301885988801,-1.251121221919437,-1.7120590522731547,11.129713763173356,1.0650005340576207,-0.1579938373623868,1.3289999961853027,-1.2752366488954863,3.9332366412660917,0.026881673644908233,2.6311183187256972,-2.6901849184926867,41.69096728702758,-14.968207395359904,1.3021183225403945,5,-0.4350004196166992,-1.452500343322754,-2.282500743865967,-1.2475004196166992,-2.7000007629394496,3,-0.018275885746396936,-1.810817275473474,28.84499931335449,1.400010172551888,29.70000076293945,-3.5714856629035414,29.559999465942386,-0.018275885746396936
3193,2011-05-06,29.3700008392334,29.399999618530273,28.229999542236328,29.10000038146973,350100.0,0.012758649628737961,6.090952177280451,8.999809269501009,73.8867856083791,58.38720881157574,-0.9111860311106419,-1.856905630017124,-1.6226304902672268,-1.998213359713823,11.00324128202423,1.1700000762939453,0.18955302273834462,1.6357507705688477,-1.0722477996455737,4.343749340783269,0.281751485461637,2.9897500556760583,-2.7649709642466718,64.40683628056337,2.650354062659801,1.3539992851072116,5,-0.8050012588500977,-1.8225011825561523,-2.660001277923584,-1.6175012588500977,-3.3500003814697266,4,-0.03132448246528419,1.9178038883706647,29.0,-1.810817275473474,28.84499931335449,1.400010172551888,29.70000076293945,-0.03132448246528419
3194,2011-05-09,29.4950008392334,29.899999618530273,29.01000022888184,29.170000076293945,278151.0,0.004256043460271863,-1.7596860713377647,1.2037044886195216,74.21757522937918,62.05413730335219,-0.767282403809805,-1.991467593120035,-1.7338552545792858,-2.0346751433400385,11.023356744546307,0.889999389648434,0.5945602432890027,1.70200071334839,-1.1085462079311306,4.512547634627911,0.296727252708628,3.107274173988152,-2.618373354245609,71.46898134678176,4.6709553106943815,1.4052734606397606,5,-0.9100008010864258,-1.9475011825561523,-2.2875008583068848,-1.7425012588500977,-2.5400009155273473,0,-0.04407530454042086,6.090952177280451,29.3700008392334,1.9178038883706647,29.0,-1.810817275473474,28.84499931335449,-0.04407530454042086
3195,2011-05-10,30.29999923706055,30.4950008392334,29.524999618530273,29.524999618530273,468331.0,0.027292706388275967,-1.5032301887906911,2.384608612979341,87.12347465998789,66.94674528619667,-1.2314820407886593,-2.737977730933064,-2.558800231226911,-2.756892101896227,11.941079653430553,1.0,0.7877835982235695,2.3807491302490256,-0.6450005673990162,5.406498827897067,0.8678742814250064,3.8936239790730447,-3.1735019508717848,91.3906626706404,16.298017708606594,1.5128748488240207,5,-0.9374990463256871,-2.504999160766605,-2.978749275207523,-2.5474996566772496,-3.8849983215332067,1,-0.08877883480006166,-1.7596860713377647,29.4950008392334,6.090952177280451,29.3700008392334,1.9178038883706647,29.0,-0.08877883480006166
3196,2011-05-11,31.68000030517578,31.78000068664551,30.420000076293945,30.520000457763672,768852.0,0.045544590853564326,-1.0000000000000053,1.496774733401745,89.08044647039578,70.71356854782537,-2.2106120730763337,-4.007214453212082,-3.9469919780142355,-4.0510746839593,13.364880038216716,1.480001449584961,1.07411926887427,3.5600002288818366,0.10321120302298326,7.01678925474069,1.83160571595241,5.288394741811263,-4.216652663682552,97.18308875400736,14.287280121775197,1.728394512929426,5,-1.6750001907348633,-3.2425003051757812,-4.358750343322754,-3.9275007247924805,-5.739999771118168,2,-0.15719695373306908,-1.5032301887906911,30.29999923706055,-1.7596860713377647,29.4950008392334,6.090952177280451,29.3700008392334,-0.15719695373306908
3197,2011-05-12,31.059999465942386,31.3700008392334,30.70000076293945,31.334999084472656,554681.0,-0.019570733373133864,2.884023197571905,-0.23706866784834296,78.18045256615834,73.14811862872088,-1.4017548471611043,-3.185903624519117,-3.340459673336415,-3.3551746161946134,13.780998743901005,0.9799995422363317,1.3824093695094781,2.708499431610111,-0.8890218445051836,6.306020707725406,0.9097387935524637,4.507260069667758,-3.078653459030882,79.71828201134417,-2.0488691774485943,1.7987606380576482,5,-1.0549993515014684,-2.6224994659423864,-3.738749504089359,-3.3074998855590856,-5.469999313354496,3,-0.12427555600042639,-1.0000000000000053,31.68000030517578,-1.5032301887906911,30.29999923706055,-1.7596860713377647,29.4950008392334,-0.12427555600042639
3198,2011-05-13,31.184999465942386,31.729999542236328,31.05500030517578,31.26499938964844,419516.0,0.004024468839320505,-2.9706042399456134,0.2909092170149643,78.52982111191967,75.0310554852993,-1.3803234056146927,-3.137845534408907,-3.5074122788475783,-3.4151525089715733,14.59074500514888,0.6749992370605469,1.6835996873751,2.6214994430542014,-1.1237249616744158,6.3667238477828185,0.7488872406898928,4.49411164541851,-2.7478148974628027,78.51981507672774,-2.439333304312001,1.8726122023643084,5,-1.1799993515014684,-2.7474994659423864,-3.644999504089359,-3.4324998855590856,-6.1649990081787145,4,-0.15664583333460758,2.884023197571905,31.059999465942386,-1.0000000000000053,31.68000030517578,-1.5032301887906911,30.29999923706055,-0.15664583333460758
3199,2011-05-16,30.29999923706055,30.84000015258789,29.70000076293945,30.84000015258789,608728.0,-0.028379036204517427,3.2222128032326105,6.750017881410441,69.430039140152,75.72833866288079,-0.42389210696054747,-2.0346456371692376,-2.652302064758949,-2.4816715030890215,14.465971014044046,1.4849987030029368,1.777314105048486,1.5317492485046422,-2.1170806600548353,5.180579157064116,-0.29266570577509654,3.356164202784381,-1.4616767344010562,34.36803775787267,-43.723837173614285,1.824414954279737,5,-0.29499912261963246,-1.8624992370605504,-2.702499389648441,-2.5474996566772496,-3.914999008178711,0,-0.1412540886820196,-2.9706042399456134,31.184999465942386,2.884023197571905,31.059999465942386,-1.0000000000000053,31.68000030517578,-0.1412540886820196
3200,2011-05-17,29.40500068664551,30.190000534057614,29.40500068664551,30.01000022888184,366131.0,-0.029537906698042016,-1.595042781389284,1.1203676231650705,60.66465598014054,75.08914564412414,0.47478919984992984,-0.9389077521108611,-1.7859593748808855,-1.5462574487721525,14.236647152479687,0.8949985504150391,1.814016911597033,0.4787507057189977,-2.978680461545597,3.936181872983596,-1.2499648779132997,2.207466289351295,-0.21367680190769534,0.0,-72.2566904056134,1.728715583632299,5,0.5999994277954066,-0.9675006866455114,-1.788751125335697,-1.6525011062622106,-3.625,1,-0.08331918740788014,3.2222128032326105,30.29999923706055,-2.9706042399456134,31.184999465942386,2.884023197571905,31.059999465942386,-0.08331918740788014
3201,2011-05-18,29.28499984741211,29.65500068664551,28.81999969482422,29.5,337784.0,-0.0040809670610856275,2.180946914100504,0.35537242192475266,52.598306103620416,73.74572854112589,0.7417731588156293,-0.5381581511627047,-1.6650064902689437,-1.3795022476017529,13.163411263719649,0.8350009918212926,1.7836797708614363,0.16299991607666087,-2.8630667148375295,3.189066546990855,-1.350033399380436,1.6760332315337578,2.495000839233402,15.979387524759483,-52.27892356378759,1.5130333154570967,5,0.7200002670288086,-0.8474998474121094,-1.6812500953674316,-1.5325002670288086,-4.135000228881836,2,-0.09800235433972126,-1.595042781389284,29.40500068664551,3.2222128032326105,30.29999923706055,-2.9706042399456134,31.184999465942386,-0.09800235433972126
3202,2011-05-19,28.94499969482422,29.18000030517578,28.26000022888184,29.18000030517578,521327.0,-0.011610044540189324,6.829767547561817,1.0930253189262078,47.30495813033384,70.79219215467641,1.1992667682504852,0.07213897525780766,-1.3510356131727264,-0.9917752388451326,11.90229750192964,1.0249996185302699,1.7170628618358776,-0.34625024795532156,-2.870519684769704,2.1780191888590608,-1.6083849663625145,0.9158844704518714,2.775800971984868,19.740622521339414,-42.80078365535611,1.2621347184071916,5,1.0750007629394567,-0.5074996948242188,-1.5299997329711914,-1.192500114440918,-2.9549999237060547,3,-0.10381755717565067,2.180946914100504,29.28499984741211,-1.595042781389284,29.40500068664551,3.2222128032326105,30.29999923706055,-0.10381755717565067
3203,2011-05-20,28.899999618530273,29.4950008392334,28.6299991607666,29.024999618530273,389077.0,-0.0015546753072515074,-1.6015052258412399,0.5319135121096032,45.18950858834602,67.56685141678383,1.3081521394809918,0.2604440533907777,-1.3079787838695225,-0.9123975296656432,12.307238608439665,0.8650016784667969,1.6899762006322234,-0.47375030517578054,-2.8185967237145775,1.8710961133630164,-1.6461735144451772,0.6986729040936162,2.6823690307617234,24.806178626901055,-33.064465339039344,1.1724232092693982,5,1.120000839233402,-0.46249961853027344,-1.802499771118164,-1.1475000381469727,-2.969999313354492,4,-0.11453285500460897,6.829767547561817,28.94499969482422,2.180946914100504,29.28499984741211,-1.595042781389284,29.40500068664551,-0.11453285500460897
3204,2011-05-23,28.1299991607666,28.57999992370605,27.95000076293945,28.524999618530273,221387.0,-0.026643614807176585,1.4950409040436057,3.160003662109375,39.51935346769315,62.27750461763998,2.0832397210366658,1.157938939393791,-0.5069998384002616,-0.10783680813143093,12.976066540259753,0.9499988555908239,1.657460219126115,-1.2870007514953627,-3.496055008114322,0.9220535051235963,-2.3915278798048405,-0.182473623185885,3.319474751708988,8.035643581217881,-43.493743584028586,1.1045271283094789,5,1.735001564025879,0.30750083923339844,-1.044999599456787,-0.3774995803833008,-1.7799987792968714,0,-0.11055808019150237,-1.6015052258412399,28.899999618530273,6.829767547561817,28.94499969482422,2.180946914100504,29.28499984741211,-0.11055808019150237
3205,2011-05-24,28.434999465942386,28.5,28.024999618530273,28.07999992370605,172435.0,0.010842528058129908,-1.0430117230120513,-0.8987319767835076,47.04611164856432,57.607022970769805,1.660486066613192,0.9932545030732882,-0.779901396736367,-0.385732720342002,13.616412356726823,0.47500038146972656,1.5343094365732028,-1.038750457763669,-3.069972289078674,0.9924713735513357,-2.0543613734211696,-0.02313954210616842,2.804506057561035,28.44567300324111,-24.54005973791068,1.0156109156575022,5,1.4050006866455043,0.002500534057613635,-1.4762496948242223,-0.6824998855590856,-1.6049995422363352,1,-0.07209422456701309,1.4950409040436057,28.1299991607666,-1.6015052258412399,28.899999618530273,6.829767547561817,28.94499969482422,-0.07209422456701309
3206,2011-05-25,27.61000061035156,27.84000015258789,27.3799991607666,27.70000076293945,328921.0,-0.029013499950262256,1.486499025702838,-0.25352188349576654,40.867284637548636,53.461115423146516,2.0645511933034406,1.9140236818750402,0.07214003112503775,0.4526672770238953,14.642166248814641,1.0550003051757848,1.3701426362679001,-1.862249374389652,-3.8992089556017326,0.17471020682242866,-2.8807291649956923,-0.8437695837836117,3.4321346275180247,10.874764399794218,-41.74110093214716,1.0184797906060399,5,1.944998741149906,0.827499389648441,-0.6512508392333949,0.14249897003174183,-0.4050006866455078,2,-0.06628032898412695,-1.0430117230120513,28.434999465942386,1.4950409040436057,28.1299991607666,-1.6015052258412399,28.899999618530273,-0.06628032898412695
3207,2011-05-26,28.51499938964844,28.68000030517578,27.709999084472656,27.80500030517578,347890.0,0.03277793405616869,-1.155554613656593,-7.888865341414866,44.751371382740224,49.70795434212657,0.8499618973973213,1.0303477491203203,-0.7610538217501066,-0.4307375468633339,14.117376443050244,1.0699996948242223,1.049698085989803,-0.9372505187988232,-3.004871715359382,1.1303706777617357,-1.9710611170791026,0.09656007948145628,2.2341649620529047,53.6642708342729,2.4349640390700458,1.0338105982802797,5,0.595000267028805,-0.07749938964844105,-1.7037496566772496,-0.7624998092651403,-0.4049987792968821,3,-0.11800806042940803,1.486499025702838,27.61000061035156,-1.0430117230120513,28.434999465942386,1.4950409040436057,28.1299991607666,-0.11800806042940803
3208,2011-05-27,28.479999542236328,28.96500015258789,28.32999992370605,28.90500068664551,278446.0,-0.001227418837849159,1.3302757430784382,-0.5985939330116825,43.69955618320876,46.8490117913551,0.5150711225918485,1.0527725569857616,-0.6283521346524807,-0.3710942735619298,13.499725925515566,0.6350002288818395,0.5230135912715035,-0.9300003051757812,-3.0426140410430342,1.1826134306914717,-1.9863071731094095,0.12630656275784702,1.9996315941902374,69.40061155455435,19.875091107797047,1.056306867933627,5,0.30500030517578125,0.5250005722045898,-1.728750228881836,-0.7274999618530273,-0.2999992370605469,4,-0.0874297686495904,-1.155554613656593,28.51499938964844,1.486499025702838,27.61000061035156,-1.0430117230120513,28.434999465942386,-0.0874297686495904
3209,2011-05-30,28.489999771118164,28.59499931335449,28.309999465942386,28.46999931335449,96117.0,0.0003511316377307061,1.4782644751463834,-0.047059773901265915,37.534439332785304,44.27898771942674,0.24733150068667697,1.0102990523605655,-0.5480301092135207,-0.3610925788159989,12.431811510246572,0.28499984741210227,0.1526743527280381,-0.8665000915527337,-3.016973971916709,1.2839737888112417,-1.9417370317347213,0.208736848629254,1.741660807255606,70.0315404267404,24.735838170626934,1.0752369401819883,5,0.027500152587890625,0.9650001525878906,-1.7512502670288086,-0.7375001907348633,-0.639999389648434,0,-0.08985607183253086,1.3302757430784382,28.479999542236328,-1.155554613656593,28.51499938964844,1.486499025702838,27.61000061035156,-0.08985607183253086
3210,2011-05-31,29.190000534057614,29.59499931335449,28.670000076293945,28.7549991607666,368206.0,0.024570051546615845,-2.0578510312300873,21.749570856375893,31.07902887546146,41.887956916297966,-0.5435325335788583,0.2847295429861596,-1.1570612637311228,-1.0317083711876442,11.597799424769363,1.1049995422363246,-0.24646232198204387,-0.140999317169193,-2.2864120105995234,2.0044133762611374,-1.2137056638843582,0.9317070295459722,0.813527130907584,81.71563199109958,41.20773792616406,1.072706346715165,5,-0.7025012969970668,0.26499938964844105,-2.60250091552734,-1.4375009536743129,-1.0850009918212855,1,-0.09729359714379915,1.4782644751463834,28.489999771118164,1.3302757430784382,28.479999542236328,-1.155554613656593,28.51499938964844,-0.09729359714379915
3211,2011-06-01,29.149999618530273,29.36000061035156,28.76000022888184,29.2549991607666,257995.0,-0.0013703636449293732,2.809496706064757,-0.24137749598800545,34.08333460489909,40.41888763569411,-0.586356953125545,0.3675988859085706,-1.0548223966649957,-0.9509999278088586,11.52250518169495,0.6000003814697195,-0.5492310507353366,-0.19625024795532298,-2.33142890541275,1.938928409502104,-1.2638395766840382,0.8713390807733923,0.6436457660990378,76.39259200046965,39.157302146748734,1.0675893287287141,6,-0.6625003814697266,0.3250007629394531,-2.4675002098083496,-1.3975000381469727,-1.3850002288818324,2,-0.0795883267644858,-2.0578510312300873,29.190000534057614,1.4782644751463834,28.489999771118164,1.3302757430784382,28.479999542236328,-0.0795883267644858
3212,2011-06-02,28.46999931335449,28.809999465942386,28.46999931335449,28.809999465942386,274743.0,-0.023327626554873637,1.0,3.2381108083561077,29.290617649215477,38.65234419801293,0.021432639808061538,1.06021476422168,-0.31194910811496257,-0.2555483245282808,11.762814637244743,0.6800003051757848,-0.7422152622930653,-0.8497505187988317,-3.0159537724650534,1.31645273486739,-1.9328521456319443,0.23335110803428094,1.130554373365804,12.45135147170099,-18.75364897283231,1.0831016268331108,6,0.01749992370605824,1.110000610351566,-1.7849998474121058,-0.7174997329711879,-1.5999984741210902,3,-0.044432715846784765,2.809496706064757,29.149999618530273,-2.0578510312300873,29.190000534057614,1.4782644751463834,28.489999771118164,-0.044432715846784765
3213,2011-06-03,28.45000076293945,28.68000030517578,28.059999465942386,28.665000915527344,254591.0,-0.0007024429538942112,4.061253405994521,0.6323531061719503,33.743418975207135,38.01057369884782,-0.03253541486391143,1.0622156095349276,-0.24816235519834962,-0.23394933476205537,11.93369963807845,0.6200008392333949,-0.8516936402823596,-0.8237490653991735,-3.024260576250029,1.376762445451682,-1.924004820824603,0.27650669002625605,0.9729085617045463,25.407253144329424,-5.174673232331035,1.1002557554254278,6,0.0374984741210973,1.1299991607666051,-1.2275009155273402,-0.6975011825561488,-2.775001525878899,4,-0.011950795904047684,1.0,28.46999931335449,2.809496706064757,29.149999618530273,-2.0578510312300873,29.190000534057614,-0.011950795904047684
3214,2011-06-06,28.19499969482422,28.30500030517578,27.809999465942386,28.30500030517578,185529.0,-0.008963130449100354,7.9999653211263055,0.5116303827114409,38.019794875087584,37.007649612905965,0.25999709083357203,1.2804811531024782,0.04518163164818745,0.02653461256822709,11.640637849047739,0.6400012969970632,-0.903067736890069,-1.0137500762939453,-3.263004526412722,1.2355043738248312,-2.1383773013533336,0.11087714876544297,1.0644768167095862,21.56864211725322,-12.349562850418863,1.1246272250593878,6,0.2924995422363281,1.385000228881836,-0.9724998474121094,-0.44250011444091797,-3.6499996185302734,0,-0.0005319875797406004,4.061253405994521,28.45000076293945,1.0,28.46999931335449,2.809496706064757,29.149999618530273,-0.0005319875797406004
3215,2011-06-07,27.61000061035156,28.19499969482422,27.54999923706055,28.07500076293945,354563.0,-0.020748327391542754,-1.205118841902816,4.227250658898599,34.81414848200626,36.33507892895681,0.7997673118825759,1.7429829635890428,0.6414005818469342,0.5915559937559856,10.931522546181942,0.6450004577636683,-0.9543487695551462,-1.4642492294311573,-3.7599802957961366,0.8314818369338219,-2.612114762613647,-0.3163836962486677,1.4991177131208708,3.3149904843393516,-31.514431198849987,1.14786553318249,6,0.9624986648559606,1.9699993133544957,-0.12000083923339488,0.14249897003174183,-3.610000610351559,1,0.008692494234432857,7.9999653211263055,28.19499969482422,4.061253405994521,28.45000076293945,1.0,28.46999931335449,0.008692494234432857
3216,2011-06-08,26.70000076293945,27.70499992370605,26.55500030517578,27.57500076293945,423988.0,-0.03295906654456693,1.0264340426103933,1.8817198126286947,31.553005179463213,34.868593795259365,1.7512740036269747,2.382938806894412,1.5542116661163021,1.4621922827859244,9.585386345614033,1.1499996185302699,-0.9175842948774395,-2.125249099731448,-4.308506626410761,0.05800842694786468,-3.2168778630711046,-1.0336203363917917,2.270788027516513,6.430177903674885,-29.055888325921853,1.091628763339656,6,1.3749990463256871,2.467499732971195,0.7899990081787145,1.0524988174438512,-3.8050003051757777,2,0.05262167562358533,-1.205118841902816,27.61000061035156,7.9999653211263055,28.19499969482422,4.061253405994521,28.45000076293945,0.05262167562358533
3217,2011-06-09,27.20000076293945,27.274999618530273,26.45499992370605,26.61000061035156,188046.0,0.018726591225196376,1.216221789201271,-0.674285888671875,37.00306488223579,34.12453920626236,1.1679471887146065,1.664257499343961,1.067887746689653,0.9215843141520104,8.194245458770173,0.8199996948242223,-0.9665359300589706,-1.4322491645813038,-3.460666391960178,0.5961680627975703,-2.446457778270741,-0.41804055089186676,1.529209178988495,33.48317804517796,-3.215279206594076,1.0142086136894362,6,0.8249988555908203,1.9174995422363317,0.6312489509582555,0.2399988174438512,-5.390001296997063,3,0.020772007752250188,1.0264340426103933,26.70000076293945,-1.205118841902816,27.61000061035156,7.9999653211263055,28.19499969482422,0.020772007752250188
3218,2011-06-10,26.29999923706055,27.165000915527344,26.239999771118164,27.165000915527344,240918.0,-0.03308829046450501,1.1387268196952658,-1.466104160605173,36.28185979929664,33.9853637025414,1.9290566064488495,2.297306642236361,1.9481779468788751,1.8044721744573273,6.556247192996133,0.9600009918212855,-0.9164716466712903,-2.0880006790161083,-3.994966571404831,-0.1810347866273858,-3.041483625210468,-1.1345177328217488,2.156305502680766,2.9055423934680817,-35.872845571941326,0.9534829461943607,6,1.6175003051757777,2.7100009918212855,1.756250381469723,1.0174999237060511,-5.229999542236332,4,0.02167306535011737,1.216221789201271,27.20000076293945,1.0264340426103933,26.70000076293945,-1.205118841902816,27.61000061035156,0.02167306535011737
3219,2011-06-13,26.020000457763672,26.59499931335449,25.915000915527344,26.295000076293945,143747.0,-0.010646341726973096,-1.8041246032900722,0.3179180172432815,31.828445936772454,34.06863226490929,2.035940908088339,2.361282256673725,2.219957186152257,2.092460035150328,6.375106865956763,0.6799983978271449,-0.9779743280172752,-2.153999519348144,-4.117306364474729,-0.1906926742215589,-3.135652941911438,-1.1723460967848496,2.1260215863704026,4.605245546171247,-34.01451250264982,0.9816534225632931,6,1.6175003051757812,2.827500343322754,2.0362491607666016,1.2824993133544922,-4.425001144409183,0,-0.013259078194988394,1.1387268196952658,26.29999923706055,1.216221789201271,27.20000076293945,1.0264340426103933,26.70000076293945,-0.013259078194988394
3220,2011-06-14,26.95499992370605,27.07999992370605,26.1200008392334,26.20499992370605,481958.0,0.03593387584524055,-1.0869586850878294,-2.7272765104488172,45.151733767416374,35.29845439407788,0.838772004577681,1.2999741554326398,1.26809078309293,1.1613874382931897,6.27000381878478,1.0599994659423793,-1.0127573890824095,-1.096500015258794,-3.0420589848629795,0.8490589543453915,-2.069279500060887,-0.12372053045670128,0.8340587398509456,58.10053544313906,15.311467575594243,0.9727794848020934,6,0.40750026702881215,1.8925008773803746,1.1112499237060582,0.3474998474121129,-4.954999923706051,1,-0.08940826763989673,-1.8041246032900722,26.020000457763672,1.1387268196952658,26.29999923706055,1.216221789201271,27.20000076293945,-0.08940826763989673
3221,2011-06-15,26.415000915527344,27.03000068664551,26.19499969482422,26.8799991607666,187915.0,-0.020033352242891156,1.183005427831275,-0.6199976603190104,33.568085487433535,35.773728598324325,1.0616568923351366,1.7011547364714161,1.7781526499800009,1.720176156331199,6.693611901462701,0.8350009918212926,-1.0193790484300074,-1.4929990768432617,-3.4784440584455396,0.4924459047590162,-2.4857215676444007,-0.5002765860421228,1.0742085083449098,36.76474094394213,-4.456654428262169,0.9927224908011391,6,0.8824996948242188,2.432499885559082,2.1637492179870605,0.9999990463256836,-4.405000686645504,2,-0.0914253580096509,-1.0869586850878294,26.95499992370605,-1.8041246032900722,26.020000457763672,1.1387268196952658,26.29999923706055,-0.0914253580096509
3222,2011-06-16,25.940000534057614,26.2450008392334,25.57999992370605,26.07500076293945,227174.0,-0.017982220897464152,1.8000016061870054,0.29032416845438547,31.40557074266789,35.51396768359775,1.2740118550411168,2.0442973419636594,2.213371751675826,2.207562788421267,7.454954811526286,0.8350009918212926,-1.059646887422982,-1.8177495002746618,-3.923911558233293,0.28841255768396934,-2.870830529253979,-0.7646684712953444,1.2973355284794543,22.71295804918665,-14.326636585414281,1.053081028979316,6,1.0024995803833043,2.7149991989135778,3.2812495231628453,2.1174993515014684,-3.5100002288818324,3,-0.11738627654598721,1.183005427831275,26.415000915527344,-1.0869586850878294,26.95499992370605,-1.8041246032900722,26.020000457763672,-0.11738627654598721
3223,2011-06-17,25.59000015258789,26.25,25.04999923706055,25.854999542236328,308601.0,-0.013492689832839244,1.2748823048719569,1.9629551138049421,29.776850853052977,34.59808501448279,1.3138194798204381,2.248909055009321,2.5351449616869743,2.5589386631312294,8.477397000204224,1.2000007629394496,-1.1593475923460517,-2.002249908447265,-4.246175699147294,0.24167588225276404,-3.124212803797281,-0.8802870130972487,1.4400005340576207,26.60102132377459,-6.00650039146511,1.1219628953500147,6,1.0324993133544922,2.799999237060547,3.6312499046325684,2.4674997329711914,-3.2849998474121094,4,-0.14771397671379993,1.8000016061870054,25.940000534057614,1.183005427831275,26.415000915527344,-1.0869586850878294,26.95499992370605,-0.14771397671379993
3224,2011-06-20,25.020000457763672,25.10000038146973,24.5,24.93000030517578,279957.0,-0.02227431385015355,3.8000030517577046,-0.33962399953935624,20.38351801293257,32.994681629030154,1.5489738956360348,2.71306964539394,3.0627808977151716,3.124538376040526,9.319936696757345,1.0900001525878906,-1.1899110672518383,-2.416749668121337,-4.919838427946964,0.08633909170428922,-3.6682940480341486,-1.1652052882085258,1.6139999389648487,20.1550570984791,-5.982825407531276,1.2515443799128128,6,1.0824995040893555,2.6499996185302734,4.201249599456787,3.03749942779541,-3.4300003051757812,0,-0.1578737286439087,1.2748823048719569,25.59000015258789,1.8000016061870054,25.940000534057614,1.183005427831275,26.415000915527344,-0.1578737286439087
3225,2011-06-21,26.38500022888184,26.399999618530273,25.434999465942386,25.489999771118164,364276.0,0.05455634476995419,1.0864885373407545,9.944432670707453,33.47280277485666,33.207992472962765,-0.009013933579531397,1.2507406287843104,1.6879750049237465,1.763191035742544,9.697253086920677,1.3799991607666016,-1.2547256082798235,-0.9492499351501422,-3.4481109228491427,1.5496110525488582,-2.198680428999644,0.3001805586993598,-1.8850002288818395,74.5059176794585,52.464288031235284,1.2494304938495004,6,-0.49750041961670277,0.9600000381469691,2.8362498283386195,1.6724996566772425,-4.880001068115238,1,-0.18154257623557146,3.8000030517577046,25.020000457763672,1.2748823048719569,25.59000015258789,1.8000016061870054,25.940000534057614,-0.18154257623557146
3226,2011-06-22,25.78000068664551,26.375,25.665000915527344,26.3700008392334,244681.0,-0.022929677354108113,1.3666696336609743,-0.6592177104156034,33.775635901973786,32.84938925293365,0.5048499364901176,1.8041092946710116,2.2794822264699413,2.3811357529703514,9.575746167870413,0.7199993133544957,-1.37074897063399,-1.4627494812011683,-4.051496902904383,1.125997940502046,-2.7571231920527737,-0.16837577034956297,-1.2800006866455114,67.3684707176754,42.291442474353104,1.2943737108516065,6,0.05249977111816051,1.2974996566772425,3.4412493705749476,2.2774991989135707,-5.340000152587898,2,-0.1466253136526725,1.0864885373407545,26.38500022888184,3.8000030517577046,25.020000457763672,1.2748823048719569,25.59000015258789,-0.1466253136526725
3227,2011-06-23,25.149999618530273,25.684999465942386,25.059999465942386,25.625,326602.0,-0.02443758926824191,1.1008427605617297,0.8050851841075922,31.460666933409755,32.313701156724,0.9090767507584268,2.2863073704093466,2.928205976250066,3.006179564814129,10.389255446604453,0.720001220703125,-1.4453391960001838,-1.9245005607604995,-4.601006073938329,0.7520049524173302,-3.2627533173494143,-0.5862478041715846,-0.611999626159669,34.210513107001276,8.79623572804303,1.3382527565889144,6,0.6400003433227539,1.8975000381469727,4.0712504386901855,2.9075002670288086,-5.239999771118164,3,-0.12485087225746572,1.3666696336609743,25.78000068664551,1.0864885373407545,26.38500022888184,3.8000030517577046,25.020000457763672,-0.12485087225746572
3228,2011-06-24,25.989999771118164,26.295000076293945,25.34000015258789,25.5,497331.0,0.033399608959396865,-1.358026057696157,-1.0315776370579472,38.37638257658403,33.041249672258616,0.022885429787322664,1.3177602111480553,2.1004728919382316,2.1569551189196616,11.209677689847378,1.1450004577636719,-1.4045557693285389,-0.9600004196166978,-3.592517570174767,1.6725167309413713,-2.2762589948957306,0.356258155662335,-1.4147597862243657,78.42105633003965,50.35077121674255,1.3162585752790343,6,-0.19999980926513672,1.057499885559082,3.238750457763672,2.067500114440918,-5.8899993896484375,4,-0.13697574056535755,1.1008427605617297,25.149999618530273,1.3666696336609743,25.78000068664551,1.0864885373407545,26.38500022888184,-0.13697574056535755
3229,2011-06-27,25.93000030517578,26.28000068664551,25.70000076293945,26.07500076293945,232255.0,-0.002308559694912282,1.0900886658876887,-0.2959194397841898,40.6249973390781,32.53827895799881,0.07685827266294964,1.239697253865998,2.196151201729002,2.2078465985094127,12.092184415536545,0.5799999237060618,-1.4422561431174081,-0.8919999122619622,-3.4573281378438807,1.6733283133199564,-2.174664025052923,0.39066420052899886,-1.318265127609255,64.92542837052653,32.330671031555994,1.2826641127909595,6,-0.16499996185302734,1.1174993515014648,3.2987499237060547,2.127499580383301,-6.720001220703125,0,-0.1397994584395137,-1.358026057696157,25.989999771118164,1.1008427605617297,25.149999618530273,1.3666696336609743,25.78000068664551,-0.1397994584395137
3230,2011-06-28,26.35000038146973,26.71500015258789,26.020000457763672,26.020000457763672,0.0,0.016197457437365115,-3.2121203363870183,-2.275854357949095,47.93388187813734,34.134478556965895,-0.48945772882980876,0.6282321159979851,1.816156480976506,1.7788529586652437,12.03098162420379,0.7849998474121094,-1.3988195048318879,-0.3299998283386181,-2.6456852719759816,1.9856856152987454,-1.4878425501572998,0.8278428934800637,-1.70249991508393,77.94564231523233,40.30456131904822,1.157842721818682,6,-0.7425003051757848,0.697499275207516,2.80124998092651,1.707499504089352,-8.295000076293949,1,-0.18064516736133496,1.0900886658876887,25.93000030517578,-1.358026057696157,25.989999771118164,1.1008427605617297,25.149999618530273,-0.18064516736133496
3231,2011-06-29,26.82999992370605,26.979999542236328,26.29999923706055,26.31999969482422,271330.0,0.018216301149425185,-1.472723237353457,1.5454555963355505,47.81064562518495,35.95726465502335,-1.0106830702946645,-0.036351449130517466,1.4107729356300958,1.2799456602579333,11.87429510065038,0.6800003051757777,-1.2830842592599154,0.26599969863891104,-1.7405096299312,2.272509027209022,-0.7372549656461445,1.2692543629239665,-2.099799469872167,92.18752017865478,51.78896160404114,1.0032546642850557,6,-1.090000152587887,0.21749973297119496,2.308750152587894,1.227499961853031,-9.874999999999996,2,-0.19847188885880185,-3.2121203363870183,26.35000038146973,1.0900886658876887,25.93000030517578,-1.358026057696157,25.989999771118164,-0.19847188885880185
3232,2011-06-30,27.20499992370605,27.354999542236328,26.97500038146973,26.97500038146973,332181.0,0.013976891579066342,-2.3043471049707973,0.45097929218696914,55.709785435841894,38.83870183088878,-1.3269112790087014,-0.5385952736788688,1.1101597247641273,0.8870685351218768,12.040432433965343,0.524999618530277,-1.3369397841109425,0.704249668121335,-1.120833771822511,2.529333108065181,-0.20829205185058797,1.616791388093258,-2.33981152456802,92.55584794214514,45.45602366213693,0.9125417199719229,6,-1.277500152587887,-0.15750026702880504,1.7912497520446813,0.8524999618530309,-10.020000457763665,3,-0.24866750261423498,-1.472723237353457,26.82999992370605,-3.2121203363870183,26.35000038146973,1.0900886658876887,25.93000030517578,-0.24866750261423498
3233,2011-07-01,28.11000061035156,28.1299991607666,27.51499938964844,27.614999771118164,297611.0,0.033265969093310144,1.2990734171619123,2.152181845322062,62.222224205170924,43.48744696335971,-2.0527238425516217,-1.5498347808670694,0.2371136048763809,-0.030648411578308554,12.85313682520093,0.9249992370605504,-1.2391445942370574,1.626250362396238,-0.12731710403527785,3.379817828827754,0.7494666291804783,2.503034095611998,-3.0456273197656643,99.17701384359245,44.77270337134261,0.8767837332157588,7,-1.5150012969970668,-1.0625009536743129,0.6637492179870641,-0.052500724792476916,-11.694999694824212,4,-0.2917111556347596,-2.3043471049707973,27.20499992370605,-1.472723237353457,26.82999992370605,-3.2121203363870183,26.35000038146973,-0.2917111556347596
3234,2011-07-04,28.18000030517578,28.51499938964844,27.75,28.10000038146973,227149.0,0.0024902060940705795,1.0400035603931592,0.16161573348026356,57.9700746037691,46.20936605546109,-1.8185818283482043,-1.7086175173696958,0.20005716418389596,-0.10941398273332226,13.916785117931488,0.764999389648441,-1.0675345440510995,1.6970000267028809,-0.05349601847855823,3.44749607188432,0.8217520041121631,2.5722480492935986,-2.8090644275718155,86.57317723901407,31.288237754650318,0.8752480225907189,7,-1.3925008773803675,-1.1325006484985352,0.7149996757507324,-0.12250041961669922,-11.165000915527344,0,-0.2867281701988489,1.2990734171619123,28.11000061035156,-2.3043471049707973,27.20499992370605,-1.472723237353457,26.82999992370605,-0.2867281701988489
3235,2011-07-05,27.85000038146973,28.46999931335449,27.59499931335449,28.26000022888184,204048.0,-0.011710430096959268,1.108438773962597,-5.125002980235308,59.5986581452203,49.07859074915515,-1.4068644391197047,-1.4331962286876951,0.5587166102932635,0.19983267032501928,14.734634100049753,0.875,-0.8404131730246149,1.355000114440923,-0.43095694633613135,3.1409571752179772,0.462021584052394,2.247978644829452,-2.1017768824204275,69.97747348225865,11.839693731878583,0.8929785303885274,7,-1.0625009536743164,-0.802500724792484,1.1362495422363246,0.20749950408935192,-11.47500038146973,1,-0.3102334354991888,1.0400035603931592,28.18000030517578,1.2990734171619123,28.11000061035156,-2.3043471049707973,27.20499992370605,-0.3102334354991888
3236,2011-07-06,28.104999542236328,28.315000534057614,27.7549991607666,27.7549991607666,178151.0,0.009156163636402148,-2.200004359649246,-0.8536597847021279,64.92073920481302,52.79637655708884,-1.4498463672561748,-1.662791640396108,0.3249700836320528,-0.08374891461085099,14.746367544341133,0.5600013732910121,-0.4628670161586399,1.539749336242675,-0.3852755490819817,3.464774221567332,0.5772368935803485,2.5022617789050017,-2.0247629363151276,73.37661613840896,10.313439634862327,0.9625124426623275,7,-1.177499771118164,-1.1749992370605469,0.8662500381469727,-0.047499656677246094,-11.135000228881836,2,-0.35758759653980277,1.108438773962597,27.85000038146973,1.0400035603931592,28.18000030517578,1.2990734171619123,28.11000061035156,-0.35758759653980277
3237,2011-07-07,27.76499938964844,28.45000076293945,27.54999923706055,28.45000076293945,229377.0,-0.01209749717579367,1.6277364133007433,-1.9571446477130712,65.01034891453554,55.75570615019457,-0.7821509847487036,-1.3473734418140104,0.6416068235305907,0.23282628168401232,14.59531651033546,0.9000015258788991,-0.2622007320903137,1.1714992523193395,-0.8085434109660774,3.1515419156047564,0.18147792067663104,2.161520583962048,-1.3925912496799704,25.0,-40.912517409319136,0.9900213316427086,7,-0.6574993133544957,-1.1099996566772496,1.2162504196166957,0.672500610351559,-9.719999313354496,3,-0.38933908530798145,-2.200004359649246,28.104999542236328,1.108438773962597,27.85000038146973,1.0400035603931592,28.18000030517578,-0.38933908530798145
3238,2011-07-08,26.8700008392334,27.834999084472656,26.809999465942386,27.834999084472656,351113.0,-0.03223477652042461,1.124355403933684,1.4087537381173956,62.219292748873166,58.15507230683847,0.2802772029777927,-0.42950312912513766,1.4891427542155213,1.0787592547259663,13.97940401811838,1.0249996185302699,-0.028178367641345403,0.2480006217956543,-1.7306627906286138,2.2266640342199224,-0.7413310844164798,1.2373323280077884,-0.24048174930333133,3.519142285976807,-65.36488338557007,0.9893317062121338,7,0.39749908447265625,-0.2800006866455078,2.1637487411499023,1.5674991607666016,-8.815000534057617,4,-0.3604391913211167,1.6277364133007433,27.76499938964844,-2.200004359649246,28.104999542236328,1.108438773962597,27.85000038146973,-0.3604391913211167
3239,2011-07-11,25.67499923706055,26.45000076293945,25.399999618530273,26.354999542236328,442982.0,-0.044473448635997226,1.4137881139670212,0.7046648100455158,45.202695753906646,57.85160718192395,1.603978411743956,0.7782266971884191,2.614241267586973,2.22922364161575,13.486865173762563,1.470001220703125,0.2808555101321133,-0.9297509193420375,-2.936330786599232,1.076828947915157,-1.9330408529706347,0.07353901428655973,2.8400001525878906,8.957643187844784,-56.769130019056774,1.0032899336285963,7,1.282500267028805,0.8325004577636683,3.3587503433227504,2.7625007629394496,-7.854999542236332,0,-0.3606620680310233,1.124355403933684,26.8700008392334,1.6277364133007433,27.76499938964844,-2.200004359649246,28.104999542236328,-0.3606620680310233
3240,2011-07-12,24.545000076293945,25.13500022888184,23.940000534057614,25.13500022888184,753722.0,-0.04401165313903921,3.0508453754889353,0.8676468938280567,42.2081972918294,57.229112922662225,2.7390530225606895,1.8112826995029074,3.6552520495485545,3.301435368243361,13.873849115155746,1.7349987030029368,0.44661990040967225,-1.9392500877380385,-4.137561097642731,0.259060922166654,-3.038405592690385,-0.8400945827856923,3.9076993179321313,13.414623315580831,-49.95210361936428,1.0991555049523456,7,1.682499885559082,1.682499885559082,4.4887495040893555,3.8924999237060547,-7.575000762939453,1,-0.30678348597432414,1.4137881139670212,25.67499923706055,1.124355403933684,26.8700008392334,1.6277364133007433,27.76499938964844,-0.30678348597432414
3241,2011-07-13,24.0,24.21999931335449,23.6299991607666,24.0,479667.0,-0.02220411793032817,1.6818272456933072,-0.0,42.665817117825256,55.779783109549264,3.1742026360387072,2.283138006438101,4.130659520207942,3.8018971835590563,14.346694860135939,0.9150009155273438,0.5779550066037089,-2.3635001182556152,-4.827121996507152,0.10012175999592188,-3.595311057381384,-1.1316891791298467,4.272191439819338,7.676363407568219,-56.92556685863374,1.2318109391257681,7,2.0724992752075195,2.0724992752075195,5.076249599456787,4.4375,-7.7649993896484375,2,-0.31770833333333337,3.0508453754889353,24.545000076293945,1.4137881139670212,25.67499923706055,1.124355403933684,26.8700008392334,-0.31770833333333337
3242,2011-07-14,22.895000457763672,23.915000915527344,22.54999923706055,23.60000038146973,731502.0,-0.0460416475931803,1.0449448155159429,-100.0,30.906846289305676,52.30029667445312,4.027018732075486,3.3184561346178967,5.146794516907885,4.861149146105625,14.530210600917293,1.4500007629394496,0.5688459271726813,-3.316249656677247,-6.226027811687597,-0.4064715016668963,-4.771138734182422,-1.8613605791720715,5.098659445312503,6.527932462894155,-53.99920352261681,1.4548890775051746,7,2.637498855590824,2.637498855590824,5.726249694824219,5.542499542236328,-6.845001220703125,3,-0.25879017365994494,1.6818272456933072,24.0,3.0508453754889353,24.545000076293945,1.4137881139670212,25.67499923706055,-0.25879017365994494
3243,2011-07-15,21.809999465942386,22.665000915527344,21.725000381469727,22.665000915527344,897934.0,-0.0473903022549782,1.198827930675245,1.2127681448394605,27.437014140494924,48.907734400756,4.60907867418894,4.327628793445999,6.116562904586079,5.9016124662972835,14.450160348234975,1.1700000762939453,0.48835163902043277,-4.212250614166255,-7.721275904689843,-0.7032253236426662,-5.966763259428049,-2.4577379689044605,5.748167583852538,1.7989222774670046,-55.768839799384416,1.7545126452617952,7,3.287500381469723,3.3100004196166957,6.761250495910641,6.627500534057614,-5.79999923706055,4,-0.1726272114553562,1.0449448155159429,22.895000457763672,1.6818272456933072,24.0,3.0508453754889353,24.545000076293945,-0.1726272114553562
3244,2011-07-18,21.06999969482422,21.78499984741211,20.950000762939453,21.61000061035156,733829.0,-0.03392938052445715,-1.1410266442349075,0.6315789473684196,22.063485047293113,44.73715961209742,4.732092040494926,5.013580330858119,6.726325622757745,6.599185196346667,14.088229362238469,0.8599987030029332,0.2620202330402108,-4.754750347137453,-8.890044700486307,-0.6194559937885984,-6.82239752381188,-2.6871031704630255,5.904850688138186,2.8673583559883213,-49.96960234103647,2.067647176674428,7,3.6300010681152344,3.6625003814697266,7.393750190734863,7.367500305175781,-4.629999160766605,0,-0.14309442018592256,1.198827930675245,21.809999465942386,1.0449448155159429,22.895000457763672,1.6818272456933072,24.0,-0.14309442018592256
3245,2011-07-19,21.59499931335449,21.674999237060547,21.0,21.104999542236328,521887.0,0.024916925777613397,1.0769219483137562,-0.9074054451179016,22.432853084521554,40.01628337650947,3.6056887478675144,4.333507429210012,6.048552811979928,6.012904852149301,15.170145346261322,0.6749992370605469,-0.12632966913112753,-3.9902506828308155,-8.52451410267743,0.5440127370157981,-6.257382392754121,-1.7231189729075105,4.656869115205161,19.724735056325052,-26.972431371120834,2.2671317099233064,7,3.1050014495849645,3.1375007629394567,6.647501468658451,6.842500686645511,-4.4899997711181605,1,-0.17480897145459895,-1.1410266442349075,21.06999969482422,1.198827930675245,21.809999465942386,1.0449448155159429,22.895000457763672,-0.17480897145459895
3246,2011-07-20,22.0,22.23500061035156,21.600000381469727,21.9950008392334,722175.0,0.018754373675532232,1.6736830270201064,0.010202373677019627,22.677164660563022,35.31259623717919,2.5072915380151066,3.8270115006572745,5.447846858623617,5.54644029379476,16.090085059107953,0.6400012969970703,-0.49753665096195476,-3.3962499618530266,-8.203251589015231,1.4107516653091778,-5.799750775434127,-0.9927491482719262,3.6156443086852263,35.41312590301535,-5.256719331924636,2.403500813581102,7,2.3924999237060547,2.7325000762939453,6.1050004959106445,6.4375,-4.745000839233402,2,-0.22863639484752307,1.0769219483137562,21.59499931335449,-1.1410266442349075,21.06999969482422,1.198827930675245,21.809999465942386,-0.22863639484752307
3247,2011-07-21,22.01000022888184,22.239999771118164,20.959999084472656,22.190000534057614,667863.0,0.0004545558582653708,8.142901907356949,-36.00610454025039,14.658163530297173,30.028026324004088,1.782549024081458,3.7626203618790974,5.258210086051726,5.475448223876217,16.687400242704157,1.2800006866455078,-0.8988871143235713,-3.2292497634887667,-8.26956252051249,1.8110629935349571,-5.749406142000627,-0.7090933849769065,3.045766854313893,61.80754353536789,27.359567232775646,2.520156378511861,7,1.6900005340576136,2.722499847412106,6.062500476837155,6.4274997711181605,-4.215000152587894,3,-0.26238071596892754,1.6736830270201064,22.0,1.0769219483137562,21.59499931335449,-1.1410266442349075,21.06999969482422,-0.26238071596892754
3248,2011-07-22,22.43000030517578,22.67499923706055,22.11000061035156,22.420000076293945,489761.0,0.019082238615464098,1.2600031280636868,-0.055556732929260874,17.984408167530617,27.003772147740083,0.7448281677279098,3.227726405342338,4.655720447122324,4.981589607240586,17.786043209459578,0.6649990081787109,-1.400865566240018,-2.631249713897706,-7.809486642789629,2.5469872149942177,-5.220368178343666,-0.042131249451745845,2.133074819589197,85.79715080562038,55.5491102663732,2.5891184644459613,7,0.6125001907348633,2.302499771118164,5.368749618530273,6.007499694824219,-4.274999618530273,4,-0.2844405252479213,8.142901907356949,22.01000022888184,1.6736830270201064,22.0,1.0769219483137562,21.59499931335449,-0.2844405252479213
3249,2011-07-25,22.30500030517578,22.405000686645508,22.0,22.149999618530273,298481.0,-0.0055728933704541905,1.281684692380845,15.49971390425329,18.404556596307387,24.35892318157097,0.38165750046800184,3.2329826552558316,4.621546401657188,5.042750738079089,18.964121836139487,0.43000030517578125,-1.9321031010234044,-2.5749997138977037,-7.877477947040418,2.727478519245011,-5.226238830469061,0.0762394026736537,1.824505896170134,78.42572017696618,51.0054169872805,2.651239116571357,7,0.2799997329711914,2.427499771118164,5.201249122619629,6.10999965667725,-4.16500091552734,0,-0.2822237162145753,1.2600031280636868,22.43000030517578,8.142901907356949,22.01000022888184,1.6736830270201064,22.0,-0.2822237162145753
3250,2011-07-26,21.59000015258789,22.209999084472656,21.315000534057614,21.959999084472656,390071.0,-0.032055599318775996,1.0574704579834777,-2.3870793084353656,14.726589284976669,21.254564533476678,0.7078476921271104,3.766185448201526,5.194635213186444,5.695173728804882,20.774035681634217,0.9899997711181676,-2.4441240175194885,-3.0519998550415046,-8.501917790852538,2.3979180807695286,-5.776958822947023,-0.3270408871359862,2.1579653961492475,36.73475288993869,14.502708074969036,2.724958967905517,7,0.8425006866455078,3.1424999237060547,5.296249866485596,6.550000190734863,-3.120000839233402,1,-0.2385363400709829,1.281684692380845,22.30500030517578,1.2600031280636868,22.43000030517578,8.142901907356949,22.01000022888184,-0.2385363400709829
3251,2011-07-27,21.5049991607666,21.96999931335449,21.26499938964844,21.61000061035156,321230.0,-0.003937053785110778,-1.4102520630304345,0.2837885208210806,15.144770499056207,19.503222779004513,0.4489228817597173,3.617254584361497,5.13767981815036,5.732115784875475,22.954544080788214,0.7049999237060476,-2.75277133113379,-2.870750808715819,-8.390443309357803,2.648941691926165,-5.630597059036813,-0.11090455839482516,1.9072106136748133,31.77842727719605,9.487695550555443,2.7598462503209924,7,0.30750083923339844,3.2275009155273438,5.111250877380371,6.635001182556152,-2.8249988555908203,2,-0.20460357080866887,1.0574704579834777,21.59000015258789,1.281684692380845,22.30500030517578,1.2600031280636868,22.43000030517578,-0.20460357080866887
3252,2011-07-28,20.440000534057614,21.03499984741211,20.03499984741211,21.0,708736.0,-0.04952330473241573,2.174607403550095,5.333254618444929,14.863392169991215,18.106153671170773,1.2617432966572437,4.373691799614637,6.056380745823276,6.730958143193892,25.32418442041856,1.4699993133544922,-3.0025798885915407,-3.597499465942388,-9.215430957546197,2.020432025661421,-6.406465211744294,-0.7885337201404816,2.676744159003565,15.340938646937971,-8.93909680228996,2.808965745801905,7,0.9149990081787145,3.83499908447266,6.014999866485599,7.69999980926514,-2.9350013732910156,3,-0.15582198092334154,-1.4102520630304345,21.5049991607666,1.0574704579834777,21.59000015258789,1.281684692380845,22.30500030517578,-0.15582198092334154
3253,2011-07-29,19.90999984741211,20.299999237060547,19.59000015258789,20.28499984741211,810726.0,-0.025929582817887153,2.5061788862934216,0.669643495764656,16.028291249530184,17.435576582530445,1.6694460347178826,4.487971338437163,6.432359446423398,7.20350338877585,27.191792276242648,0.850000381469723,-3.2590887271332925,-3.7175001144409165,-9.280620751814546,1.8456205229327125,-6.499060433127731,-0.935939795754102,2.775300567258199,11.367660181682545,-14.237093737643058,2.781560318686815,7,1.2224998474121094,4.142499923706055,6.508749961853027,8.230000495910645,-2.4699993133544957,4,-0.10622801543582483,2.174607403550095,20.440000534057614,-1.4102520630304345,21.5049991607666,1.0574704579834777,21.59000015258789,-0.10622801543582483
3254,2011-08-01,20.100000381469727,20.655000686645508,20.01499938964844,20.290000915527344,529222.0,0.009542970141323881,-2.555537895043628,0.5066680908203125,20.543415996040196,17.225639128254738,1.4833738169914632,3.8594775697704016,6.112192363430918,6.977326239662872,28.695315310765913,0.7450008392333984,-3.3300883824762018,-3.1234995841979973,-8.463678021955225,2.2166788535592303,-5.793588803076609,-0.4534103653193853,2.0900519912673943,19.465665526624996,-7.363761350633538,2.6700892188786134,8,1.0324993133544922,3.9524993896484375,6.31874942779541,8.039999961853027,-3.085000991821289,0,-0.09676615213486872,2.5061788862934216,19.90999984741211,2.174607403550095,20.440000534057614,-1.4102520630304345,21.5049991607666,-0.09676615213486872
3255,2011-08-02,19.209999084472656,20.165000915527344,19.155000686645508,19.915000915527344,407017.0,-0.044278670652044716,-1.478532345410888,3.7105255232645686,19.645126931703416,16.888746047270338,2.234462376578019,4.288897194026461,6.849168890626789,7.824091467174469,30.579914437039786,1.010000228881836,-3.2884052432171345,-3.5815008163452156,-8.7406389411016,1.5776373084111697,-6.16106987872341,-1.0019317539670212,2.564044933040588,1.953762865293016,-26.170729077570154,2.5795690623781926,8,1.705000877380371,4.625000953674316,7.196250915527344,8.930001258850098,-1.1999988555908203,1,-0.05570014293697134,-2.555537895043628,20.100000381469727,2.5061788862934216,19.90999984741211,2.174607403550095,20.440000534057614,-0.05570014293697134
3256,2011-08-03,18.05500030517578,19.149999618530273,17.610000610351562,18.790000915527344,984156.0,-0.06012487425001778,1.1168400105920262,1.042551349479471,19.521418990076015,17.429107765023545,3.09666069447249,4.903790533095389,7.861162922148807,8.930615045559907,32.7603453372841,1.5999984741210938,-3.1505551506560963,-4.233999633789061,-9.166819477521287,0.6988202099431646,-6.700409555655174,-1.7675897119229482,3.2476159127812707,12.992694713886504,-17.125689176134063,2.466409921866112,8,2.0874996185302734,5.007499694824219,8.272499561309814,10.085000038146973,0.2849998474121094,2,0.022985267303470502,-1.478532345410888,19.209999084472656,-2.555537895043628,20.100000381469727,2.5061788862934216,19.90999984741211,0.022985267303470502
3257,2011-08-04,16.954999923706055,18.5,16.825000762939453,18.399999618530273,788565.0,-0.06092497163538635,1.0364726698467397,1.9659843467790488,19.484610781084854,17.59579694430735,3.8042603480175536,5.430851499658068,8.773252727950997,9.991937319381805,35.38330927258645,1.6749992370605469,-3.086734526317361,-4.793500041961671,-9.566286095965008,-0.020713987958334457,-7.179893068963338,-2.4071070149600047,3.6090931727298994,3.394234030187901,-29.054446357624045,2.3863930270016684,8,2.660000801086426,5.715000152587891,9.43874979019165,11.1850004196167,1.0699996948242188,3,0.10173992269135157,1.1168400105920262,18.05500030517578,-1.478532345410888,19.209999084472656,-2.555537895043628,20.100000381469727,0.10173992269135157
3258,2011-08-05,17.184999465942386,17.9950008392334,16.014999389648438,16.329999923706055,979679.0,0.01356529302691123,-1.6666675229395504,-0.5916953099013219,23.908667610306637,18.207364834751708,3.0754298741850548,4.677912401755574,8.355269238136923,9.736499119197905,39.039186568674076,1.980001449584961,-3.0626121005880265,-4.079250431060789,-8.623960830962911,0.46545996884133345,-6.35160563101185,-1.8068952311097277,2.6312751637942675,25.215511837273684,-10.521640629678739,2.2723551999510607,8,1.9274997711181605,5.079999923706051,9.302500247955319,10.955000877380368,1.3050003051757777,4,0.018620873131732996,1.0364726698467397,16.954999923706055,1.1168400105920262,18.05500030517578,-1.478532345410888,19.209999084472656,0.018620873131732996
3259,2011-08-08,16.415000915527347,17.639999389648438,16.270000457763672,16.75,738909.0,-0.04480643435229892,-3.38399658203125,-0.3918120044794774,16.319908725065332,18.384400328094895,3.2654671896557588,4.973604385389706,8.924138182179568,10.47161293928734,41.701215640058564,1.3699989318847656,-3.019448568626647,-4.386249065399166,-8.92570167413226,0.15320354333392672,-6.655975369765713,-2.11652276103262,2.6410186661916626,9.6385874411021,-26.96225354652302,2.2697263043665465,8,2.5774984359741175,5.84999847412109,10.406248569488522,11.724999427795407,1.6799983978271413,0,0.06244286088103079,-1.6666675229395504,17.184999465942386,1.0364726698467397,16.954999923706055,1.1168400105920262,18.05500030517578,0.06244286088103079
3260,2011-08-09,17.014999389648438,17.104999542236328,15.100000381469727,16.364999771118164,899400.0,0.03655183921150673,3.831323723052953,-1.940302671434123,18.38933626188617,18.744907635076004,2.177215084987555,3.984858259685545,8.103268710229464,9.835234082732086,43.61453640571447,2.0049991607666016,-3.036326658787317,-3.409750556945802,-7.890504151558872,1.0710030376672677,-5.650127354252337,-1.1693737596392673,1.4328161536564572,47.28393503522238,10.097754657568522,2.240376797306535,8,1.0525007247924805,4.770000457763672,9.90250015258789,11.125000953674316,1.8150005340576136,1,0.0,-3.38399658203125,16.415000915527347,-1.6666675229395504,17.184999465942386,1.0364726698467397,16.954999923706055,0.0
3261,2011-08-10,16.375,17.729999542236328,16.254999160766598,17.575000762939453,580416.0,-0.0376138355924831,-1.0486081676768482,-1.8461561033724878,16.911321814273208,18.972455373329552,2.249563373824973,4.241801589128162,8.51169591807464,10.419832908361471,45.19971214851034,1.4750003814697301,-3.098619914429353,-3.6684999465942383,-8.165926254345251,0.8289263611567748,-5.917213100469745,-1.4197867927187318,1.403252510937861,37.49999298768806,3.286632012048635,2.2487131538755065,8,1.5025005340576172,5.40000057220459,10.542499542236328,11.765000343322754,2.75,2,0.09984734222179159,3.831323723052953,17.014999389648438,-3.38399658203125,16.415000915527347,-1.6666675229395504,17.184999465942386,0.09984734222179159
3262,2011-08-11,16.969999313354492,17.184999465942386,15.880000114440918,16.924999237060547,558078.0,0.03633583593004541,4.494729698799709,-0.03750003973640459,18.58456241038037,19.25648550231291,1.2410953656726562,3.3520162347498754,7.709185646367331,9.775923069599262,46.315303082281545,1.3049993515014684,-3.057912886008655,-2.777250576019288,-7.264368398340249,1.7098672463016733,-5.020809487179768,-0.5336916648588073,0.7600002288818359,64.5940806976349,35.3811848982545,2.2435589111604806,8,0.907501220703125,4.805001258850098,9.95875072479248,11.170001029968262,2.215000152587894,3,0.08073075395797336,-1.0486081676768482,16.375,3.831323723052953,17.014999389648438,-3.38399658203125,16.415000915527347,0.08073075395797336
3263,2011-08-12,18.045000076293945,18.43000030517578,16.450000762939453,17.155000686645508,509713.0,0.06334713060910291,1.3855418364322007,19.777730682829652,27.904557357490447,20.074390098029603,-0.14111650363027195,2.0875169216596206,6.435531813116242,8.647786840980011,46.641029228119116,1.9799995422363281,-3.0210203172602874,-1.5139998435974107,-5.952385817643616,2.9243861304487933,-3.7331928306205135,0.7051931434256922,-2.9449996948242188,88.43843130022184,62.74692892893258,2.219192987023102,8,-0.41249942779541016,3.422499656677246,8.836249828338623,10.095000267028809,0.6749992370605433,4,-0.0011083656236692274,4.494729698799709,16.969999313354492,-1.0486081676768482,16.375,3.831323723052953,17.014999389648438,-0.0011083656236692274
3264,2011-08-15,18.05500030517578,18.45499992370605,17.905000686645508,18.165000915527344,340840.0,0.0005541828118345027,-1.6829241061044309,-0.12359627616712672,30.21823831383078,21.249180251599313,-0.5271405772393436,1.9394982050783511,6.231119625796541,8.582493312212627,46.6372181584633,0.5499992370605433,-2.909000695584208,-1.3532496452331557,-5.7803412701843335,3.073841979718022,-3.566795457708743,0.8602961672424314,-2.8883999252319335,88.07750601767164,61.14809473773137,2.2135458124755885,8,-0.9300003051757812,2.7200002670288086,8.873749732971191,10.085000038146973,0.7049999237060582,0,0.024093019030173135,1.3855418364322007,18.045000076293945,4.494729698799709,16.969999313354492,-1.0486081676768482,16.375,0.024093019030173135
3265,2011-08-16,17.81999969482422,18.100000381469727,17.200000762939453,18.0,307126.0,-0.013015818686206049,3.7368267831149926,1.6363573311138855,29.719314194058356,22.38227971870846,-0.5699867813694581,1.9786299691231193,6.283828350980215,8.749814263715578,46.7310955101685,0.8999996185302734,-2.8145663027762886,-1.3995002746582017,-5.7553566157879885,2.956356066471585,-3.577428445223095,0.7784278959066917,-2.5218633331298825,75.33979511000229,46.99863112672463,2.177928170564893,8,-1.0199995040893555,2.2975006103515625,8.912499904632568,10.320000648498535,0.7849998474121094,1,0.015432077622882456,-1.6829241061044309,18.05500030517578,1.3855418364322007,18.045000076293945,4.494729698799709,16.969999313354492,0.015432077622882456
3266,2011-08-17,16.969999313354492,17.78499984741211,16.920000076293945,17.569999694824222,745219.0,-0.04769923658958353,-1.4714319579510682,3.3333298012122436,30.43967509269028,23.599509086664614,0.12283858584260798,2.5639277144896937,6.967237808087887,9.52746322917206,47.49928265259037,0.8999996185302734,-2.851465320422637,-1.9980006217956543,-6.257678856332582,2.261677612741275,-4.127839739064118,0.13183849547280957,-1.5455884091796879,42.330069112690296,11.834526979503924,2.1298391172684648,8,-0.19249916076660156,2.690000534057617,9.257500648498535,10.89000129699707,0.5300006866455078,2,0.10960522602306977,3.7368267831149926,17.81999969482422,-1.6829241061044309,18.05500030517578,1.3855418364322007,18.045000076293945,0.10960522602306977
3267,2011-08-18,16.235000610351562,17.165000915527347,15.954999923706055,16.670000076293945,553429.0,-0.04331165189998121,-1.4321607462231725,0.7249986489622398,29.75206351021204,24.248775297765217,0.8325124317067605,2.9977931043635806,7.507551133054726,10.187576897255639,48.12360886496127,1.2100009918212926,-2.835489415633184,-2.4442493438720696,-6.617751398150769,1.7292527104066302,-4.5310003710114195,-0.3574983167327197,-0.6893661453955087,11.200027465820328,-20.818036234813235,2.0867510271393503,8,0.5424995422363281,3.2725000381469727,9.837498664855957,11.469999313354492,1.769998550415039,3,0.1780104269171232,-1.4714319579510682,16.969999313354492,3.7368267831149926,17.81999969482422,-1.6829241061044309,18.05500030517578,0.1780104269171232
3268,2011-08-19,16.049999237060547,16.53499984741211,15.390000343322756,16.09000015258789,359803.0,-0.011395218129715223,1.4623637169085337,0.09195624054545853,27.673637638579848,25.51030073260016,0.9382497327354535,2.8251610755330887,7.520717583614918,10.284360877885614,49.32537540888137,1.1449995040893537,-2.7445192946101677,-2.310250663757323,-6.245133196429272,1.6246318689146282,-4.277691930093297,-0.3428093974213482,2.4050006866455043,21.533408942759287,-11.573748303891072,1.9674412663359755,8,0.7275009155273438,2.83750057220459,9.482500076293949,11.115000724792484,2.0550003051757812,4,0.1953271263491969,-1.4321607462231725,16.235000610351562,-1.4714319579510682,16.969999313354492,3.7368267831149926,17.81999969482422,0.1953271263491969
3269,2011-08-22,16.010000228881836,16.264999389648438,15.664999961853027,15.880000114440918,300228.0,-0.0024921501607521046,-1.1428534935959114,-3.2499284760633227,30.5352761074288,26.85984960432712,1.0222593172287233,2.497417678682538,7.393900591782028,10.242518849663988,50.53460097887381,0.5999994277954102,-2.571439923362803,-2.0354996681213393,-5.634532990465388,1.5635336542227094,-3.8350163292933637,-0.23598300694931496,2.38369970321655,22.878224237333235,-13.584295168091025,1.799516661172024,8,0.9124999046325684,2.877499580383301,9.09874963760376,10.742500305175781,3.164999008178711,0,0.16926914714116292,1.4623637169085337,16.049999237060547,-1.4321607462231725,16.235000610351562,-1.4714319579510682,16.969999313354492,0.16926914714116292
3270,2011-08-23,16.440000534057614,16.920000076293945,16.120000839233402,16.204999923706055,324636.0,0.026858232294092232,-2.950625423856581,1.807695411363359,39.22614801692919,29.339274737955563,0.5611263572720908,1.7516161350158796,6.7684991041471285,9.722766807650096,51.209688211589175,0.9099998474121094,-2.4620450415149264,-1.3479993820190472,-4.599394723031999,1.9033959589939045,-2.973697052525523,0.2776982884874286,1.893625406265258,43.8413531586136,4.227883794799325,1.6256976705064756,8,0.48249959945679066,2.447499275207523,8.276249885559086,9.925000190734867,2.8599987030029332,1,0.14111919826389552,-1.1428534935959114,16.010000228881836,1.4623637169085337,16.049999237060547,-1.4321607462231725,16.235000610351562,0.14111919826389552
3271,2011-08-24,17.104999542236328,17.454999923706055,16.450000762939453,16.725000381469727,281236.0,0.04045006001070872,-1.1612922411795228,1.617013505616543,51.06232089890748,32.947914570014134,0.011809374233163084,0.7800734486477552,5.92920595641338,8.967778380139045,51.70207718256924,1.014999389648441,-2.190581978639294,-0.4630003929138198,-3.212062307378087,2.2860615215504474,-1.8375313501459516,0.911530564318312,1.169753886146541,83.05082554037321,37.25077073142278,1.3745309572321334,8,-0.18249940872192383,1.7825002670288086,7.611250877380371,9.260001182556152,2.1400012969970703,2,0.08769365917234562,-2.950625423856581,16.440000534057614,-1.1428534935959114,16.010000228881836,1.4623637169085337,16.049999237060547,0.08769365917234562
3272,2011-08-25,17.254999160766598,17.6299991607666,17.0,17.354999542236328,315498.0,0.008769343615583569,-1.0655754107843598,-0.26315947979461757,50.501430785609465,35.45867828424958,-0.10450094488462369,0.3997210226776424,5.61837466423113,8.72591177393354,51.591074276949136,0.6299991607666016,-1.9601970911736046,-0.1537507057189984,-2.5484704257278494,2.2409690142898526,-1.351110565723424,1.043609154285427,0.9620592059150681,83.25891973336257,33.41523215754147,1.1973598600044257,8,-0.3324990272521937,1.6325006484985387,7.307500839233402,9.110001564025882,1.5450000762939489,3,0.014198832289164631,-1.1612922411795228,17.104999542236328,-2.950625423856581,16.440000534057614,-1.1428534935959114,16.010000228881836,0.014198832289164631
3273,2011-08-26,17.795000076293945,17.950000762939453,16.959999084472653,17.180000305175778,395854.0,0.03129533131216666,1.1405415213818748,-6.149974250891499,60.22221889417261,38.792453904287555,-0.7640407635547639,-0.3234374262809965,4.931784216846246,8.104394547411076,51.17546811875967,0.9900016784668004,-1.6135884975169574,0.49200019836425923,-1.6060700231562066,2.590070419884727,-0.5570349123959737,1.5410353091244922,0.3655171299205442,93.21660252496142,36.7056337798567,1.0490351107602338,8,-1.049999713897705,1.0924997329711914,6.421250343322754,8.570000648498535,-0.17499923706054688,4,0.011801016216482774,-1.0655754107843598,17.254999160766598,-1.1612922411795228,17.104999542236328,-2.950625423856581,16.440000534057614,0.011801016216482774
3274,2011-08-29,18.155000686645508,18.229999542236328,17.829999923706055,18.0,159884.0,0.020230436010570507,1.6229620967187177,0.25203373062024376,58.75577002239889,42.01872677410318,-1.238618544683309,-0.8818359605546036,4.444730559776218,7.660710502950337,51.05997063248577,0.4349994659423828,-1.295319195786675,0.9492507934570327,-0.7442389687082027,2.642740555622268,0.10250591237441498,1.7959956745396504,-2.765000343322752,96.44554968284659,37.16598096477473,0.8467448810826175,8,-1.3450007438659668,0.5974998474121094,5.732499599456787,8.184999465942383,-1.375,0,-0.0027541251731243444,1.1405415213818748,17.795000076293945,-1.0655754107843598,17.254999160766598,-1.1612922411795228,17.104999542236328,-0.0027541251731243444
3275,2011-08-30,18.13999938964844,18.645000457763672,17.690000534057614,18.32999992370605,382308.0,-0.000826290081503589,1.3292635555235166,-1.2258044668676094,64.99574128259349,45.85828968409242,-1.3113546753726162,-1.0025054739922759,4.28588018015942,7.599793660548816,50.423870136675674,0.9549999237060582,-1.1224499517285444,0.987749481201174,-0.4934394660321182,2.468938428434468,0.2471550075845279,1.72834395481782,-2.6931990623474142,76.99311442703082,14.340652516928508,0.7405944736166467,8,-1.1224989891052282,0.5150003433227504,5.518750667572018,8.20000076293945,-0.17499923706055043,1,0.05705622283552714,1.6229620967187177,18.155000686645508,1.1405415213818748,17.795000076293945,-1.0655754107843598,17.254999160766598,0.05705622283552714
3276,2011-08-31,18.46999931335449,18.875,18.1200008392334,18.239999771118164,203361.0,0.018191837641095,-2.212780118012775,-1.2105205039401963,63.34518920753436,49.59085920601713,-1.5714591948088668,-1.370064516670471,3.801782690330267,7.196780160606387,49.11725538922694,0.7549991607666016,-0.9846601530130243,1.2969994544982875,-0.2477040475696306,2.8417029565662073,0.5246477034643284,2.0693512055322465,-2.8952709808349564,78.85114918945177,15.76499238194613,0.7723517510339598,8,-1.3374991416931117,0.06500053405762074,5.112501144409183,7.425001144409183,-0.4299983978271449,2,0.04493773441052262,1.3292635555235166,18.13999938964844,1.6229620967187177,18.155000686645508,1.1405415213818748,17.795000076293945,0.04493773441052262
3277,2011-09-01,18.68000030517578,18.815000534057614,18.34499931335449,18.53499984741211,233523.0,0.01136984296850807,1.2650611269418532,0.6304380276317414,56.67718014224681,52.8134750397579,-1.5624748170147917,-1.5222533642379759,3.457257128988143,6.93396492824256,47.49872702002216,0.470001220703125,-0.811207671498849,1.4207504272460945,-0.2593975848339056,3.1008984393260945,0.5806764212060926,2.2608244332860963,-2.9072556726074215,89.8172531802409,28.70128116482229,0.8400740060400005,9,-1.4100003242492676,-0.6125001907348633,4.592499732971191,6.890000343322754,-0.39999961853027344,3,0.030246280772333156,-2.212780118012775,18.46999931335449,1.3292635555235166,18.13999938964844,1.6229620967187177,18.155000686645508,0.030246280772333156
3278,2011-09-02,17.504999160766598,18.450000762939453,17.399999618530273,18.420000076293945,167151.0,-0.06290155916558626,1.153843445191732,-6.310331219910051,45.35472311727574,54.460080263074225,-0.17810693895635765,-0.3394533975525036,4.454226624070333,8.040560005328281,45.778451286871714,1.2800006866455078,-0.6081051375565387,0.229749298095701,-1.453513321621891,1.913011917813293,-0.6118820117630968,1.0713806079544987,-1.5461192061523406,7.118611191930707,-48.49721510720151,0.841631309858796,9,-0.007498741149898791,0.3725013732910192,5.310000419616703,7.340001106262211,1.2700004577636754,4,0.07397887108708878,1.2650611269418532,18.68000030517578,-2.212780118012775,18.46999931335449,1.3292635555235166,18.13999938964844,0.07397887108708878
3279,2011-09-05,17.440000534057614,17.989999771118164,16.975000381469727,17.135000228881836,262701.0,-0.003713146519576216,-2.247998046875,-0.33333333333332815,46.69566056768644,55.29002610204725,0.12412188540562141,-0.2041963393962014,4.338701942835648,8.047895815364267,44.05336536773802,1.0149993896484375,-0.32479589483491367,0.11350069046020295,-1.521195823766572,1.748197204686976,-0.7038475666531845,0.9308489475735904,-1.3061533767202107,24.473697155138563,-27.463794296077904,0.8173482571133867,9,0.22249984741211293,0.43750000000000355,5.152499198913578,7.152499198913578,1.1399993896484375,0,0.010321118099983595,1.153843445191732,17.504999160766598,1.2650611269418532,18.68000030517578,-2.212780118012775,18.46999931335449,0.010321118099983595
3280,2011-09-06,17.014999389648438,17.979999542236328,16.555000305175778,17.319999694824222,304928.0,-0.024369330928586508,-1.3265322645939523,-1.0000000000000233,50.42253571575684,55.21893885947495,0.714389839234638,0.2327373710461167,4.5609793000024155,8.411538677308108,42.01050923579865,1.4249992370605504,0.005042596499936991,-0.3115004539489732,-1.946196968175748,1.3231960602778,-1.1288487110623606,0.5058478031644142,-0.7166830617512794,19.827549352652486,-31.94858609638052,0.8173482571133867,9,0.7000007629394531,0.6175012588500977,5.577500343322754,7.577500343322754,2.8150005340576136,1,-0.013811267201449207,-2.247998046875,17.440000534057614,1.153843445191732,17.504999160766598,1.2650611269418532,18.68000030517578,-0.013811267201449207
3281,2011-09-07,18.010000228881836,18.065000534057614,17.290000915527347,17.295000076293945,205061.0,0.0584778651146316,-1.1379344817788641,-2.344260449758584,65.89076178106937,56.92886452563717,-0.15504054927220068,-0.6677276450723113,3.3551627575022245,7.374313770679116,40.526154188459486,1.0500011444091761,0.33207132820754737,0.601750373840332,-0.9956992271513663,2.1991999748320286,-0.19697442665551534,1.4004751743361794,-1.5570828806585055,64.38052107746635,7.163129299126808,0.7987248004958486,9,-0.2950000762939453,-0.8850002288818359,4.364999771118164,6.364999771118164,2.289999008178711,2,-0.002498616086732741,-1.3265322645939523,17.014999389648438,-2.247998046875,17.440000534057614,1.153843445191732,17.504999160766598,-0.002498616086732741
3282,2011-09-08,18.34000015258789,18.63999938964844,17.850000381469727,18.2450008392334,217678.0,0.01832314933438184,1.2733856780988895,0.13286614416884968,69.9825442750948,58.01334512351741,-0.35196002588827113,-0.937915433519386,2.8017459749449003,7.000546309633609,38.62030597682662,0.7899990081787145,0.5586399464900929,0.8632502555847168,-0.7721164212337577,2.498616932403193,0.045566917175477784,1.6809335939939558,-1.784999847412113,85.61154106518823,22.893892183691392,0.8176833384092379,9,-0.625,-1.3524999618530273,3.2624998092651367,5.262499809265137,2.575000762939453,3,-0.016357646377566426,-1.1379344817788641,18.010000228881836,-1.3265322645939523,17.014999389648438,-2.247998046875,17.440000534057614,-0.016357646377566426
3283,2011-09-09,18.024999618530273,18.295000076293945,17.600000381469727,18.1200008392334,193410.0,-0.017175601496010273,2.1235962761671265,-1.0000200774991468,66.77766653792207,58.90466695857554,-0.0010091839592476504,-0.6582383319752836,2.8558876040452574,7.242518767061579,37.96572183437026,0.7399997711181641,0.6324583176755496,0.5492497444152846,-1.0846776704709242,2.1831771593014935,-0.2677139630278198,1.366213451858389,-1.330799331665041,70.50359514792243,2.633070788357429,0.8169637074431043,9,-0.3099994659423828,-1.0374994277954102,3.1175007820129395,5.185000419616699,2.0249996185302734,4,0.014147077587346235,1.2733856780988895,18.34000015258789,-1.1379344817788641,18.010000228881836,-1.3265322645939523,17.014999389648438,0.014147077587346235
3284,2011-09-12,18.489999771118164,18.71500015258789,17.5,17.514999389648438,301340.0,0.0257975124787162,-1.417912770516351,-10.263030035335689,66.97017906958095,59.12404893490748,-0.4620856362905279,-1.1478282221984912,2.1277968987317664,6.706213598103986,37.13629545596354,1.2150001525878906,0.7202237331945938,0.9924999237060561,-0.6848962320709049,2.669896079483019,0.1538018458175756,1.8311980015945366,-1.664951501464845,89.58331493683676,17.901888833710046,0.838698077888481,9,-0.7749996185302734,-1.5024995803833008,2.198749542236328,4.314999580383301,1.739999771118164,0,0.015413729093565864,2.1235962761671265,18.024999618530273,1.2733856780988895,18.34000015258789,-1.1379344817788641,18.010000228881836,0.015413729093565864
3285,2011-09-13,18.09499931335449,18.799999237060547,17.674999237060547,18.76499938964844,317956.0,-0.021362923886060647,2.0405414809793463,-0.6871792965701067,58.57884498098436,58.59445513195748,-0.08285255564655358,-0.770682428349371,2.2603310181709055,7.026329380727535,35.94847828445232,1.125,0.6818914910058638,0.5837494850158649,-1.1092138510458547,2.276712821077586,-0.2627321830149967,1.4302311530467264,-1.146953939880369,53.31121143298848,-16.232616085309523,0.8464816680308604,9,-0.40999889373779297,-1.1074991226196254,2.5337500572204625,4.710000038146976,2.060001373291019,1,0.02680301899727744,-1.417912770516351,18.489999771118164,2.1235962761671265,18.024999618530273,1.2733856780988895,18.34000015258789,0.02680301899727744
3286,2011-09-14,18.82999992370605,18.899999618530273,17.729999542236328,17.854999542236328,351269.0,0.040618990784327735,1.0986552761721644,-1.4552242842461354,62.391809485049464,59.22941394782445,-0.8508977931310682,-1.4326441339661393,1.2577727106550718,6.214529010914429,34.54855742560255,1.1700000762939453,0.6491525170797736,1.2257500648498514,-0.544605989285774,2.996106118985475,0.3405720377820387,2.110928091917664,-1.7663372726403779,95.00002043588353,26.06782520934314,0.885178027067812,9,-1.1024999618530238,-1.6849999427795375,1.0962500572204625,3.5174999237060582,0.9600009918212926,2,0.053106744771732606,2.0405414809793463,18.09499931335449,-1.417912770516351,18.489999771118164,2.1235962761671265,18.024999618530273,0.053106744771732606
3287,2011-09-15,19.125,19.3700008392334,18.1200008392334,18.774999618530273,560349.0,0.015666493759384448,1.9761831776804426,0.3589746097761863,60.88378514972983,60.95486528476379,-1.2026029658025372,-1.5810950495843556,0.7040873018367897,5.823306760899754,32.53598464533758,1.25,0.5856401961640607,1.3762501716613755,-0.39530848290006304,3.147808826222814,0.49047084438065625,2.262029498942095,-1.9144303915371594,86.89835672299292,20.168918622414267,0.8857793272807195,9,-1.1624994277954102,-1.7449994087219238,0.7012505531311035,3.2224998474121094,1.1049995422363281,3,0.06143786860447298,1.0986552761721644,18.82999992370605,2.0405414809793463,18.09499931335449,-1.417912770516351,18.489999771118164,0.06143786860447298
3288,2011-09-16,19.184999465942386,19.3700008392334,18.80500030517578,19.315000534057614,385176.0,0.0031372269773797257,3.7083048557577682,-0.37143121835846277,58.86400911849716,62.30690401263165,-1.1166620678347456,-1.4695293655065775,0.4096190638841186,5.659910620152171,30.22457696840224,0.5650005340576172,0.5135443342693442,1.279499626159673,-0.41216062618757476,2.9711598785069206,0.4336694999860491,2.125329752333297,-1.7584867344024886,90.10688287354711,26.01535910940453,0.8458301261736246,9,-1.2224988937377965,-1.8049988746643102,0.6412510871887172,3.045001029968258,1.6450004577636648,4,0.09017469365355435,1.9761831776804426,19.125,1.0986552761721644,18.82999992370605,2.0405414809793463,18.09499931335449,0.09017469365355435
3289,2011-09-19,18.71999931335449,19.075000762939453,18.45499992370605,18.700000762939453,262424.0,-0.024237694320157543,-1.4313747489593536,-0.15383373925289343,54.63258425768073,62.77468718395652,-0.5040008896283972,-0.8338447384318073,0.668437231269909,6.014008182027641,27.896996037827567,0.7299995422363352,0.464244959905475,0.6789995193481424,-0.7933011729195272,2.151300211615812,-0.05715082678569061,1.4151498654819754,-1.099137771045239,61.6518636297652,-0.77433060833458,0.7361503461338342,9,-0.38999843597411754,-1.3399987220764125,0.8300008773803746,3.235000610351566,2.0750007629394567,0,0.07104700707746625,3.7083048557577682,19.184999465942386,1.9761831776804426,19.125,1.0986552761721644,18.82999992370605,0.07104700707746625
3290,2011-09-20,18.76000022888184,19.334999084472656,18.5,18.53499984741211,314496.0,0.0021368011215050497,-4.661009278117221,11.250834525514813,52.428816339414524,61.27891546821709,-0.302224683626374,-0.7284746635617161,0.45489694257151214,5.859975952624865,26.054915294054965,0.8349990844726562,0.5801199530413754,0.6030004501342816,-0.6932347767270386,1.8992356769956018,-0.04511716329637849,1.2511180635649417,-0.9642247568801743,62.80487024806002,2.354854204511838,0.6481176134306598,9,-0.32499980926514027,-1.3799996376037633,0.19000005722045543,3.1300001144409144,1.735000610351559,1,0.07835817139764001,-1.4313747489593536,18.71999931335449,3.7083048557577682,19.184999465942386,1.9761831776804426,19.125,0.07835817139764001
3291,2011-09-21,18.604999542236328,19.25,18.3700008392334,18.71999931335449,184847.0,-0.008262296628700483,-2.0085586569592477,-0.5111092273131622,49.366012654595075,58.98818973260601,-0.060287349898953124,-0.47994277449114264,0.4485487980417773,5.912538270846678,24.712575442256195,0.8799991607666016,0.697321635539673,0.37299976348877095,-0.8377043958123984,1.5837039227899403,-0.23235231616181196,0.9783518431393539,-0.6518015335114882,38.799896240234375,-17.19447051619838,0.6053520796505841,9,-0.1699991226196289,-1.224998950958252,-0.14624929428100586,3.202500343322754,2.7100009918212855,2,0.08331100148056603,-4.661009278117221,18.76000022888184,-1.4313747489593536,18.71999931335449,3.7083048557577682,19.184999465942386,0.08331100148056603
3292,2011-09-22,17.5,18.30500030517578,17.295000076293945,18.1299991607666,240661.0,-0.05939261324504752,1.0612219080075438,5.4782644751465375,49.957235602299285,57.11925296198126,1.0203256833441046,0.6791743484596608,1.411655542562631,6.905159032663427,23.795732567880922,1.3099994659423828,0.8048222129183102,-0.7442498207092285,-1.9177164676371774,0.42921682621872037,-1.330983144173203,-0.15751649724525407,1.8700008392333984,9.879510762957556,-50.13696241806148,0.5867333234639737,9,0.8325004577636719,-0.11999940872192383,0.71875,4.307499885559082,4.295000076293945,3,0.1308571951729911,-2.0085586569592477,18.604999542236328,-4.661009278117221,18.76000022888184,-1.4313747489593536,18.71999931335449,0.1308571951729911
3293,2011-09-23,18.0049991607666,18.1200008392334,16.850000381469727,17.6200008392334,226925.0,0.028857094900948566,3.130071517625094,-0.6111092609468334,54.49481541367441,55.73310144465831,0.5723833238365295,0.20102089808461443,0.8026843727059543,6.283668886959337,23.274863511397193,1.2700004577636719,0.7486370495552848,-0.24975061416625977,-1.4099751322797367,0.9104739039472172,-0.829862873223,0.3303616448904805,1.323501663208006,46.47884837529887,-17.2885997117697,0.5801122590567392,9,0.10500144958496094,-0.6249985694885254,0.13750123977661133,3.8025007247924805,2.405000686645508,4,0.1235768111735358,1.0612219080075438,17.5,-2.0085586569592477,18.604999542236328,-4.661009278117221,18.76000022888184,0.1235768111735358
3294,2011-09-26,18.104999542236328,18.489999771118164,17.354999542236328,17.719999313354492,265017.0,0.005554034219986459,-1.0358752679269425,1.0000049541738916,59.14429213398281,55.79592890610258,0.46044853289998144,0.1023289475658764,0.6215863719544146,6.064580484814822,22.850413228701292,1.135000228881836,0.6359615521261688,-0.14725017547607422,-1.3085946481416535,1.014094297189505,-0.7279224118088656,0.4334220608567172,1.124361264038086,50.50301069574128,-18.044999394794587,0.5806722363327899,9,0.005001068115234375,-0.5874991416931152,-0.27249956130981445,3.702500343322754,1.6900005340576172,0,0.1505109334641348,3.130071517625094,18.0049991607666,1.0612219080075438,17.5,-2.0085586569592477,18.604999542236328,0.1505109334641348
3295,2011-09-27,19.174999237060547,19.200000762939453,18.26000022888184,18.68000030517578,297073.0,0.0590996808548967,2.449530688952804,1.2857107470361802,59.65201880231179,55.49150771913173,-0.4919792350654113,-0.9340443999021417,-0.5356744057222542,4.867652231096255,22.533322379236143,1.095001220703125,0.5890296602869043,0.8709995269775384,-0.35946722057944314,2.10146627453452,0.2557661531990476,1.486232900756029,-2.3249988555908203,96.87496771414561,26.651417300153255,0.6152333737784914,9,-1.0649986267089844,-1.4299983978271484,-1.2699992656707764,2.632500648498535,1.2849998474121094,1,0.08448505364747749,-1.0358752679269425,18.104999542236328,3.130071517625094,18.0049991607666,1.0612219080075438,17.5,0.08448505364747749
3296,2011-09-28,19.299999237060547,19.48500061035156,18.57999992370605,18.90999984741211,280344.0,0.006518905083365389,1.3815740601315285,0.7878792549379243,58.23326572008111,55.19700556028187,-0.6071466084522008,-1.0473740599347536,-0.7613384923320439,4.593127255013108,22.320486003830496,0.9050006866455078,0.5092653156675908,0.954499530792237,-0.3531093094631821,2.262108371047656,0.3006951106645275,1.6083039509199466,-2.4029988479614275,92.97907562727165,23.681588295969263,0.65380442012771,9,-1.1324987411499023,-1.332498550415039,-1.3949992656707764,2.507500648498535,1.6800003051757812,2,0.061917183907353124,2.449530688952804,19.174999237060547,-1.0358752679269425,18.104999542236328,3.130071517625094,18.0049991607666,0.061917183907353124
3297,2011-09-29,19.2450008392334,19.5,19.03499984741211,19.06999969482422,172684.0,-0.002849658031153668,-2.795906610302761,0.44872158535153955,60.951537590179534,55.42895316824658,-0.5960131376611137,-0.9991013759820575,-0.8100411292925571,4.506662502275489,22.09033240516334,0.4650001525878906,0.5259720864588537,0.871251106262207,-0.4900945540973396,2.2325967666217537,0.19057827608243372,1.5519239364419803,-2.244480441284182,90.37738877456792,20.355374703012075,0.6806728301797725,9,-1.0700006484985352,-1.2175006866455078,-1.340000867843628,2.5624990463256836,2.2950000762939453,3,0.10756038475219265,1.3815740601315285,19.299999237060547,2.449530688952804,19.174999237060547,-1.0358752679269425,18.104999542236328,0.10756038475219265
3298,2011-09-30,18.799999237060547,19.114999771118164,18.155000686645508,19.065000534057614,288185.0,-0.023122971305132856,4.26027225459201,-1.5142832230711178,52.792787405590545,55.22453129579211,-0.23620668345142803,-0.4765396270338016,-0.4895895394180556,4.804181235841231,21.50288680983786,1.0900001525878906,0.44174521527288135,0.3614995002746575,-0.9480688783025641,1.6710678788518791,-0.2932846890139551,1.01628368956327,-1.6495100629882842,67.36593876211766,-0.17419637265837196,0.6547841892886115,9,-0.6249990463256836,-0.7724990844726562,-0.8949992656707764,3.007500648498535,2.5450000762939418,4,0.159308561743414,-2.795906610302761,19.2450008392334,1.3815740601315285,19.299999237060547,2.449530688952804,19.174999237060547,0.159308561743414
3299,2011-10-03,17.6200008392334,18.43000030517578,17.514999389648438,18.21999931335449,223560.0,-0.0627658747720059,-1.259257689427655,2.26413410394641,46.25099808391978,54.53810704518159,0.8619958683540005,0.7564172760610788,0.5536089503253088,5.842468787006091,20.8027976669769,1.2849998474121094,0.3148111767861259,-0.8274989128112793,-2.110375953992918,0.4553781283703593,-1.4689374334020968,-0.18606039222046178,-0.3285410156054702,5.289743944530283,-61.40440440560482,0.6414385205908189,10,0.5549993515014648,0.4074993133544922,0.19624924659729004,4.187499046325684,4.319999694824215,0,0.15834272845018194,4.26027225459201,18.799999237060547,-2.795906610302761,19.2450008392334,1.3815740601315285,19.299999237060547,0.15834272845018194
3300,2011-10-04,16.780000686645508,17.469999313354492,16.25,17.430000305175778,344253.0,-0.047673105140694005,2.3424747014205876,1.083335452614982,34.08385346109816,52.840089357015266,1.5551357424593562,1.6631814008905756,1.2672779204120417,6.548725431479749,20.111703749010182,1.3700008392333984,0.1690811761185671,-1.6557491302490241,-2.9968530560134106,-0.31464520448463773,-2.3263010931312174,-0.9851971673668309,2.719999313354492,16.30771343524639,-44.872427675573974,0.670551962882194,10,1.0949993133544922,1.0949993133544922,1.0012495517730713,5.027499198913574,4.289999008178711,1,0.17967814459316123,-1.259257689427655,17.6200008392334,4.26027225459201,18.799999237060547,-2.795906610302761,19.2450008392334,0.17967814459316123
3301,2011-10-05,17.96500015258789,18.049999237060547,16.844999313354492,17.25,243564.0,0.07061975074205296,1.723168834079751,-1.1000008803152763,42.087311314249455,51.965653325009725,0.3015124835244265,0.5002878011022531,-0.030147350752898205,5.237431452245673,19.250792349826483,1.269998550415039,0.10441581704298741,-0.46849966049194336,-1.812758411272391,0.8757590902885042,-1.1406290358821671,0.2036297148982804,1.469999847412108,52.76923546424279,-4.944664064870551,0.6721293753902244,10,-0.09000015258789062,-0.09000015258789062,-0.12875008583068848,3.8424997329711914,2.5349998474121094,2,0.13888109717190056,2.3424747014205876,16.780000686645508,-1.259257689427655,17.6200008392334,4.26027225459201,18.799999237060547,0.13888109717190056
3302,2011-10-06,18.040000915527344,18.399999618530273,17.309999465942386,17.969999313354492,243583.0,0.004174826735453774,1.7594975216508395,0.09790431780956395,42.20559116776748,50.600183964353405,0.34773424000133346,0.42336565175236274,-0.1846870383573922,5.04071896795125,18.864097045328013,1.090000152587887,0.05069961914983878,-0.37849893569946147,-1.7338003600668017,0.9768024886678788,-1.0561496478831316,0.29915177648420865,1.3312990844726542,62.47822193817261,8.495744429458867,0.6776507121836696,10,-0.16500091552734375,-0.16500091552734375,-0.20625090599060059,3.7674989700317383,3.4099998474121094,3,0.1629710907707591,1.723168834079751,17.96500015258789,2.3424747014205876,16.780000686645508,-1.259257689427655,17.6200008392334,0.1629710907707591
3303,2011-10-07,18.280000686645508,18.649999618530273,17.899999618530273,18.1299991607666,218272.0,0.013303756038703485,-1.4590139330114815,2.1428298956431706,46.910121539916396,49.2408316761238,0.168572999832584,0.2144441056265478,-0.485990715836909,4.679885943915636,18.197297866404476,0.75,0.032568571811360414,-0.15124921798706126,-1.4957184010484355,1.193219965074313,-0.8234838095177501,0.5209853735436276,1.0288733133544916,84.58337538772828,30.266857223106356,0.6722345915306874,10,-0.4050006866455078,-0.4050006866455078,-0.611250638961792,3.527499198913574,2.760000228881836,4,0.17833698612842164,1.7594975216508395,18.040000915527344,1.723168834079751,17.96500015258789,2.3424747014205876,16.780000686645508,0.17833698612842164
3304,2011-10-10,18.774999618530273,18.94499969482422,18.03499984741211,18.524999618530273,139033.0,0.027078715169107648,2.084744447677238,1.6666497126290627,50.099005912153636,48.179385799439565,-0.24740950242534865,-0.2720571050923972,-1.043930799220977,4.078000142530691,17.854941082590425,0.9099998474121094,0.10824597741492425,0.3294997215270996,-1.0236049850682356,1.6826044281224348,-0.3470526317705698,1.006052074824769,0.47269690146972465,93.69201871820495,38.77830445042245,0.6765523532976677,10,-0.8999996185302734,-0.8999996185302734,-1.0874991416931152,3.0325002670288086,2.159999847412113,0,0.1368841409875563,-1.4590139330114815,18.280000686645508,1.7594975216508395,18.040000915527344,1.723168834079751,17.96500015258789,0.1368841409875563
3305,2011-10-11,18.57999992370605,18.905000686645508,18.239999771118164,18.905000686645508,157618.0,-0.010386135754259285,3.09230371961454,-1.3000030517578267,49.83585271303266,47.24633990976751,-0.1628072334869124,-0.04095937937841754,-0.8867440879926072,4.159023932299078,17.588870092743107,0.6650009155273438,0.1127499681374644,0.11024999618529918,-1.2337594779936047,1.454259470364203,-0.5617547409041528,0.7822547332747511,0.607742665893948,82.61906167546907,24.60677811751416,0.6720047370894521,10,-0.7049999237060511,-0.7049999237060511,-0.8099994659423793,3.227499961853031,2.3899993896484375,1,0.18083964607903846,2.084744447677238,18.774999618530273,-1.4590139330114815,18.280000686645508,1.7594975216508395,18.040000915527344,0.18083964607903846
3306,2011-10-12,19.82999992370605,19.940000534057614,18.334999084472656,18.545000076293945,702620.0,0.06727664182630799,1.1328907780709612,-3.9538364026901816,65.01289304365542,47.697601626820386,-1.485987896810098,-1.2777094625544514,-2.123576824669179,2.814332489786988,17.05615007984286,1.6050014495849574,0.11205918917044144,1.3102499961852985,-0.15877882436343427,2.779278816734031,0.5757355859109339,2.044764406459663,-3.579999923706051,95.81746898565355,30.406528667971543,0.734514410274366,10,-1.7349996566772425,-1.7349996566772425,-2.1562495231628382,1.977499961853031,0.8250007629394567,2,0.06253150660055184,3.09230371961454,18.57999992370605,2.084744447677238,18.774999618530273,-1.4590139330114815,18.280000686645508,0.06253150660055184
3307,2011-10-13,20.299999237060547,20.70499992370605,19.690000534057614,19.809999465942386,502885.0,0.023701427895248095,-1.7808292551648546,0.38132282436062825,64.85437602759222,49.037778140376126,-2.00102722560554,-1.744614608343241,-2.5392142356630067,2.2369631806698607,17.15550757863491,1.0149993896484375,0.03926341317691495,1.7214993476867662,0.06813621995751973,3.3748624754160126,0.8948177838221412,2.548180911551391,-3.976199226379393,85.56147441773186,17.02228000400747,0.8266815638646235,10,-1.8224992752075195,-1.8224992752075195,-2.8799991607666016,1.5075006484985352,0.05500030517578125,3,0.009852254702272356,1.1328907780709612,19.82999992370605,3.09230371961454,18.57999992370605,2.084744447677238,18.774999618530273,0.009852254702272356
3308,2011-10-14,20.915000915527344,21.13999938964844,20.30500030517578,20.459999084472656,239263.0,0.030295650324164702,-1.1830058841129045,0.9285755991607729,67.05098362735211,51.34888764520194,-2.552933816426691,-2.3435168717813255,-3.099001520964503,1.517636517564025,17.38330368841387,0.8400001525878942,-0.017888504692542995,2.2500009536743164,0.30732803591112656,4.192673871437506,1.2786644947927215,3.2213374125559113,-4.415952908325195,92.75367126273245,21.026990439854174,0.9713364588815957,10,-2.220001220703125,-2.220001220703125,-3.563750743865967,0.8924989700317383,-1.4400005340576172,4,0.02557971905298473,-1.7808292551648546,20.299999237060547,1.1328907780709612,19.82999992370605,3.09230371961454,18.57999992370605,0.02557971905298473
3309,2011-10-17,20.049999237060547,21.405000686645508,19.84499931335449,21.0,197784.0,-0.041357955563110615,-1.2941186370317113,-2.087905362352862,55.44492854148477,53.72234043191156,-1.4605835250675092,-1.4480060933435546,-2.1628752907182083,2.272064465839126,17.158095775305263,1.5600013732910192,-0.11128426997331786,1.318499279022216,-0.7207549130529713,3.3577534710974035,0.2988721829846206,2.3381263750598116,-3.2724941469116224,57.1879602644856,-10.888459361486788,1.0196270960375946,10,-0.9249992370605469,-1.222498893737793,-2.69874906539917,1.7575006484985352,-0.7299995422363281,0,0.049376644196418296,-1.1830058841129045,20.915000915527344,-1.7808292551648546,20.299999237060547,1.1328907780709612,19.82999992370605,0.049376644196418296
3310,2011-10-18,20.229999542236328,20.450000762939453,19.3700008392334,20.049999237060547,235752.0,0.008977571672076134,2.483855288254476,-0.18947385328284552,55.747838613317484,55.240176798474685,-1.2289764177301485,-1.593953944487538,-2.2875356941274276,1.9702375408294976,17.08088153999939,1.0799999237060547,-0.11208105432230653,1.424999618530272,-0.7217135471131613,3.5717127841737053,0.3516430357085554,2.4983562013519887,-3.0822948043676774,61.72636706190803,-3.0678439540992954,1.073356582821716,10,-0.8724994659423828,-1.4024991989135742,-2.878749370574951,1.577500343322754,-1.0100002288818395,1,0.03484923082841185,-1.2941186370317113,20.049999237060547,-1.1830058841129045,20.915000915527344,-1.7808292551648546,20.299999237060547,0.03484923082841185
3311,2011-10-19,20.155000686645508,20.76000022888184,20.03499984741211,20.299999237060547,157932.0,-0.0037073088130445964,-2.766233508875377,-0.8055461365659305,55.61035622026088,56.72959513764062,-0.9059244694151971,-1.4723680173160112,-2.136295191304427,1.922375554561114,16.972303822653974,0.7250003814697301,0.03176868902113128,1.2725007057189934,-0.9542349013885669,3.499236312826554,0.15913290216521148,2.3858685092727754,-2.666712272874708,38.574933969178744,-22.033765778391754,1.1133678035537804,10,-0.5025005340576172,-1.327500343322754,-2.8187503814697266,1.6524991989135742,-1.2250003814697266,2,0.04043654671016661,2.483855288254476,20.229999542236328,-1.2941186370317113,20.049999237060547,-1.1830058841129045,20.915000915527344,0.04043654671016661
3312,2011-10-20,19.790000915527344,20.13999938964844,19.540000915527344,19.780000686645508,192394.0,-0.01810963823781997,-1.4489745076897471,-0.0689677852172426,56.164394949967125,57.75784773875736,-0.29791015216689587,-0.9771074544962524,-1.716904705496173,2.1720023864288613,15.913160215634909,0.6149997711181641,0.3505091642556728,0.7930008888244622,-1.3689775420138126,2.954979319662737,-0.2879883265946752,1.8739901042435996,-1.9883755199265671,20.638825935444448,-37.49932291077367,1.0809892154191376,10,-0.07000064849853516,-0.9625005722045898,-2.3537509441375732,1.9949989318847656,-1.345001220703125,3,0.043708930323468564,-2.766233508875377,20.155000686645508,2.483855288254476,20.229999542236328,-1.2941186370317113,20.049999237060547,0.043708930323468564
3313,2011-10-21,20.229999542236328,20.239999771118164,19.559999465942386,19.76000022888184,311694.0,0.022233380816256476,1.7755127461551192,46.99885561701281,67.90122810767703,59.73587242714885,-0.4830057031782218,-1.3089799240982813,-2.1309341660955283,1.618337421981355,14.435593516687522,0.6800003051757777,0.560796530029446,1.1217494964599624,-1.0542394134192712,3.297738406339196,0.03375504152034381,2.209743951399581,-2.1401041233519713,42.26038169470048,-21.630691638287047,1.087994454939617,10,-0.4074993133544922,-1.4024991989135742,-2.558748960494995,1.5450010299682617,-0.9499988555908203,4,0.006178942304918111,-1.4489745076897471,19.790000915527344,-2.766233508875377,20.155000686645508,2.483855288254476,20.229999542236328,0.006178942304918111
3314,2011-10-24,20.82999992370605,20.940000534057614,20.125,20.46500015258789,272938.0,0.029658941920242654,1.7863218881741543,0.7765963922650796,78.72340195280051,62.94560012045639,-0.8502632582203127,-1.785928159833933,-2.6977802832421425,0.9110773525892562,13.508057231211918,0.8150005340576136,0.8002445434087555,1.585499858856199,-0.6659341384911741,3.836933856203572,0.4597828601825107,2.7112168575298874,-2.474896083400804,92.99359033545043,22.129984683985427,1.1257169986736872,10,-0.9600000381469691,-2.0024995803832972,-3.158749341964718,0.9450006484985387,-1.0300006866455043,0,-0.06505038632737759,1.7755127461551192,20.229999542236328,-1.4489745076897471,19.790000915527344,-2.766233508875377,20.155000686645508,-0.06505038632737759
3315,2011-10-25,20.795000076293945,21.075000762939453,20.475000381469727,20.559999465942386,204316.0,-0.0016802615237782037,-1.962973777409389,0.6438376923679844,73.98305175154422,63.94228442133293,-0.5230252488093718,-1.711066339815126,-2.621773372547768,0.8468658355216832,13.401778555293797,0.6000003814697266,0.9989898132686506,1.4694999694824205,-0.8855857366538054,3.8245856756186463,0.2919571164143093,2.6470428225505316,-2.195904488281478,81.75891110884686,8.250964124521161,1.1775428530681122,10,-0.4074993133544922,-1.9674997329711914,-2.9399993419647217,0.6724996566772461,-0.7100009918212891,1,-0.07093053022640816,1.7863218881741543,20.82999992370605,1.7755127461551192,20.229999542236328,-1.4489745076897471,19.790000915527344,-0.07093053022640816
3316,2011-10-26,20.4950008392334,20.950000762939453,20.18000030517578,20.459999084472656,192606.0,-0.014426508100980562,-1.5882398197152758,0.1489432504382855,70.04082194451217,64.51855618987958,-0.13273392564827446,-1.3881199052072901,-2.256005367505793,1.0594321167081482,13.496814644573918,0.7700004577636719,1.1432473660156504,1.109750652313231,-1.302551871821251,3.522053176447713,-0.09640060975400999,2.315901914380472,-1.6714328433302867,62.214984927595296,-12.164013786016483,1.2061512620672408,10,-0.10750007629394531,-1.6675004959106445,-2.5875003337860107,0.2799997329711914,-0.3050003051757848,2,-0.06221036709782346,-1.962973777409389,20.795000076293945,1.7863218881741543,20.82999992370605,1.7755127461551192,20.229999542236328,-0.06221036709782346
3317,2011-10-27,21.315000534057614,21.8799991607666,20.94499969482422,21.2450008392334,327517.0,0.04000974194909501,-1.7910349186105434,1.9998910141135708,72.63236946534482,65.13871017187877,-0.8868793235863919,-2.1556081730929613,-2.975656986533874,0.1478965132344605,13.890349161242277,1.3849983215332031,1.3429445629480625,1.8262503623962374,-0.7338169911035699,4.386317715896045,0.5462166856463355,3.1062840391461393,-2.2849179228951115,75.6466077142395,2.452709403402949,1.2800336767499034,10,-0.6900005340576136,-2.250000953674313,-3.407500028610226,-1.1975002288818324,-0.21500015258788707,3,-0.11189304100982889,-1.5882398197152758,20.4950008392334,-1.962973777409389,20.795000076293945,1.7863218881741543,20.82999992370605,-0.11189304100982889
3318,2011-10-28,21.795000076293945,21.86000061035156,20.864999771118164,21.32999992370605,325685.0,0.022519330528252945,2.344533774426863,6.6428882833791345,72.57100954928973,67.04160806163489,-1.3733456348820994,-2.5294093389470476,-3.341697796738888,-0.4074065961390545,13.504133585564976,0.9950008392333949,1.3291534384767623,2.1564998626708984,-0.5783492077347177,4.8913489330765145,0.7890753274680904,3.5239243978737065,-2.479925810171032,95.15674500747181,23.54134956245386,1.3674245352028074,10,-1.1700000762939453,-2.7300004959106445,-3.9387495517730713,-2.135000228881836,-0.1900005340576172,4,-0.153704995170588,-1.7910349186105434,21.315000534057614,-1.5882398197152758,20.4950008392334,-1.962973777409389,20.795000076293945,-0.153704995170588
3319,2011-10-31,20.40999984741211,21.200000762939453,20.209999084472656,21.200000762939453,371887.0,-0.06354669529862844,1.5063304586323119,-1.6989261425629705,61.61167587946817,67.69314553565164,0.07609294633587638,-0.9746427281016068,-1.8551935924328262,0.8979426423052885,12.370557904579831,1.585000991821289,1.2513289476950824,0.6319996833801262,-1.9496690779267212,3.2136684446869737,-0.6588346972732957,1.9228340640335482,-0.8384330918248288,13.529393945173787,-54.35213645154925,1.2908343806534233,10,0.3000001907348633,-1.3450002670288086,-2.66499924659729,-0.9024991989135742,0.7800006866455043,0,-0.055364976443636804,2.344533774426863,21.795000076293945,-1.7910349186105434,21.315000534057614,-1.5882398197152758,20.4950008392334,-0.055364976443636804
3320,2011-11-01,19.795000076293945,20.53499984741211,19.56999969482422,19.989999771118164,268156.0,-0.030132277105143768,-1.9922464115257004,0.24683477068384405,49.758455123726286,67.04293430270334,0.6961014817990652,-0.12878843798585393,-1.1576057207854333,1.4139773212045625,10.280352348162921,0.9650001525878906,1.0738564722727375,-0.1337500572204604,-2.296428300894494,2.028928186453573,-1.215089179057479,0.9475890646165581,2.0849990844726562,9.74027850599246,-52.35176224482338,1.0813391218370174,11,0.9149999618530273,-0.7300004959106445,-1.9812495708465576,-0.9075002670288086,2.0049991607666016,1,0.0002525466404310617,1.5063304586323119,20.40999984741211,2.344533774426863,21.795000076293945,-1.7910349186105434,21.315000534057614,0.0002525466404310617
3321,2011-11-02,20.459999084472656,20.600000381469727,19.434999465942386,19.799999237060547,155242.0,0.03359429177144069,1.4787189143562032,-3.3846198990570837,51.07526799022329,66.47747575162069,0.08819045321003571,-0.6295624550549306,-1.752024679691317,0.6614976889092006,8.78136954735443,1.1650009155273402,1.0927711551959298,0.4064990043640151,-1.5579884530279955,2.3709864617560257,-0.5757447243319902,1.3887427330600204,1.3738000869750984,41.92228001909681,-16.490478192722385,0.982243728696006,11,0.19750022888183594,-1.3949995040893555,-2.532498359680176,-1.5724992752075195,0.1900005340576172,2,-0.018328446567946965,-1.9922464115257004,19.795000076293945,1.5063304586323119,20.40999984741211,2.344533774426863,21.795000076293945,-0.018328446567946965
3322,2011-11-03,20.979999542236328,21.100000381469727,20.06999969482422,20.1299991607666,214151.0,0.02541546828114516,-1.123714259309146,1.2878796636129815,50.44246868389522,64.53761359342272,-0.27407936595508886,-0.9676228355543905,-2.198783105577462,0.06373666548309131,7.525618497840523,1.0300006866455078,1.110933809475945,0.7794995307922363,-0.9798840263239299,2.5388830879084026,-0.10019224776584679,1.6591913093503194,0.757847640991212,63.71131328560118,9.244129971004313,0.8796917785580838,11,-0.32250022888183594,-1.9149999618530273,-2.912498950958252,-2.0924997329711914,-0.19499969482421875,3,-0.03765486298454446,1.4787189143562032,20.459999084472656,-1.9922464115257004,19.795000076293945,1.5063304586323119,20.40999984741211,-0.03765486298454446
3323,2011-11-04,21.540000915527344,21.540000915527344,21.0,21.100000381469727,482684.0,0.026692153742121638,1.4545466367849076,0.5176474548126873,60.58240264254594,62.52194700339442,-0.7026012321371162,-1.3395501117272666,-2.694933596979361,-0.5659698252808596,6.609220314164747,0.5600013732910156,1.1547679764455197,1.1765008926391616,-0.43123434485053735,2.7842361301288605,0.3726332738943121,1.980368511384011,0.10573235900879041,100.0,43.98184608804543,0.8038676187448497,11,-0.8825016021728516,-2.475001335144043,-3.438750743865967,-2.652501106262207,-1.5600013732910156,4,-0.020427136274652535,-1.123714259309146,20.979999542236328,1.4787189143562032,20.459999084472656,-1.9922464115257004,19.795000076293945,-0.020427136274652535
3324,2011-11-07,21.34499931335449,21.59000015258789,21.11000061035156,21.415000915527344,224130.0,-0.009052998787585254,1.2857116906826205,-0.15909435728932217,57.90219719583188,60.73518538609305,-0.4770292246073744,-0.9930528963912089,-2.4486362529775825,-0.4334136556054098,5.973371993974698,0.4799995422363317,1.2251161324572557,0.8529993057250955,-0.6258069142292761,2.331805525679467,0.11359619574790969,1.5924024157022814,-1.9099998474121023,88.63105516616922,31.957919353382806,0.7394031099771865,11,-0.6874999999999964,-2.279999732971188,-3.2437491416931117,-2.457499504089352,-0.9650001525878871,0,0.012180849718705256,1.4545466367849076,21.540000915527344,-1.123714259309146,20.979999542236328,1.4787189143562032,20.459999084472656,0.012180849718705256
3325,2011-11-08,21.940000534057614,22.049999237060547,20.920000076293945,21.05500030517578,247318.0,0.027875438737112734,1.0452517274056379,-12.64257104710974,61.782176023962826,59.81755806158757,-0.9974211719625323,-1.3949441990578642,-2.9838865479774164,-1.1098295184497537,5.446066724711186,1.1299991607666016,1.1845685413500675,1.2800004959106417,-0.0390185351455834,2.5990195269668668,0.6204909803825274,1.939510011438756,-2.4619010543823165,95.79354827415918,35.30965641579607,0.6595095155281133,11,-1.1975011825561488,-2.79000091552734,-3.8387503623962367,-3.052500724792477,-1.5750007629394496,1,-0.0341841377276072,1.2857116906826205,21.34499931335449,1.4545466367849076,21.540000915527344,-1.123714259309146,20.979999542236328,-0.0341841377276072
3326,2011-11-09,21.06999969482422,21.899999618530273,20.655000686645508,21.88999938964844,212565.0,-0.03965363801531763,1.9642826326855918,-0.9265530878565579,57.92078273037839,58.182937313257966,-0.04166026923894606,-0.45037341266213105,-2.0736508456556138,-0.31746875365454486,5.840897032925807,1.2849998474121058,0.9882216605549772,0.3479996681213393,-0.9224269305375827,1.6184262667802614,-0.2872136312081217,0.9832129674508003,-1.4890242248535124,50.505062181506425,-14.398544691865787,0.6352132993294609,11,-0.3275003433227539,-1.6225004196166992,-3.1949996948242188,-2.3174991607666016,-0.1999988555908203,2,0.034646395482181624,1.0452517274056379,21.940000534057614,1.2857116906826205,21.34499931335449,1.4545466367849076,21.540000915527344,0.034646395482181624
3327,2011-11-10,20.5,21.299999237060547,20.270000457763672,20.63999938964844,154512.0,-0.02705266744565915,-2.4333379957529595,0.17073102652611566,51.64433838257823,55.8577516280678,0.44764896756021244,0.14269409159638258,-1.4759801736849845,0.1808474496927701,5.7434301221492285,1.029998779296875,0.8500343492938356,-0.2320000648498528,-1.4915423465741888,1.0275422168744832,-0.8617712057120208,0.3977710760123152,-0.8202635793456992,12.921331458844104,-52.58083914225736,0.6297711408621677,11,0.24249935150146484,-0.8200006484985352,-2.625,-1.8450002670288086,0.25,3,0.007317054562452352,1.9642826326855918,21.06999969482422,1.0452517274056379,21.940000534057614,1.2857116906826205,21.34499931335449,0.007317054562452352
3328,2011-11-11,21.450000762939453,21.45499992370605,20.559999465942386,20.655000686645508,144779.0,0.04634150063119291,1.223608047368685,-5.678596730245087,53.62149884121933,54.969954179373495,-0.6218283399517901,-0.806521532967885,-2.3488207578212226,-0.8494527489587007,5.340959828533684,0.9549999237060511,0.778435135193611,0.6912507057189927,-0.6067920765348234,1.9892934879728088,0.04222931459208468,1.3402720968459008,-1.6754538296289034,66.29219743857905,4.0912202498074635,0.6490213911269086,11,-0.7075014114379883,-1.475001335144043,-3.575000762939453,-2.9150009155273438,-0.6800003051757812,4,-0.03100237258155758,-2.4333379957529595,20.5,1.9642826326855918,21.06999969482422,1.0452517274056379,21.940000534057614,-0.03100237258155758
3329,2011-11-14,21.040000915527344,21.899999618530273,20.86000061035156,21.75,154454.0,-0.01911421132070501,1.0594073990142272,-0.8930805236931064,51.37101706366613,55.14912772825569,-0.12635212793615835,-0.33576525465703355,-1.862738669317629,-0.5219936617048617,5.505573721893425,1.0399990081787145,0.5957444061376052,0.23175077438354563,-1.0274148399666103,1.4909163887337016,-0.3978320327915341,0.8613335815586254,-1.1744358900667926,43.258482349512235,-15.788249014096372,0.629582807175078,11,-0.2975015640258789,-0.9975013732910156,-3.1650009155273438,-2.972500801086426,0.8449993133544957,0,-0.050380291215136985,1.223608047368685,21.450000762939453,-2.4333379957529595,20.5,1.9642826326855918,21.06999969482422,-0.050380291215136985
3330,2011-11-15,20.934999465942386,21.38500022888184,20.700000762939453,20.71500015258789,135966.0,-0.004990562976043722,-4.480037536907506,-0.3098585873781763,52.51715303298796,55.309337177451766,0.17585736273792563,-0.18470902327303307,-1.6676053003021671,-0.5076877243661819,6.045935238761007,0.6849994659423864,0.36312128575798397,0.0914993286132848,-1.138644531377544,1.3216431886041136,-0.5235726013821314,0.706571258608701,-0.9820570720178345,40.79750616963263,-17.111160854161476,0.6150719299954146,11,0.12499999999999645,-0.7899999618530309,-3.0599994659423864,-3.057498931884769,0.3999996185302699,1,-0.026510643388296895,1.0594073990142272,21.040000915527344,1.223608047368685,21.450000762939453,-2.4333379957529595,20.5,-0.026510643388296895
3331,2011-11-16,20.96999931335449,21.239999771118164,20.65999984741211,20.65999984741211,143904.0,0.0016718341678987336,-2.7419414381433467,1.4090928794985003,47.8315463491383,55.01923469581211,0.24675819464790294,-0.16392512792489455,-1.642284960619044,-0.6417645444501439,6.327362783100457,0.5799999237060547,0.30163483344507824,0.08574924468993927,-1.1016154190364666,1.2731139084163452,-0.5079330871732637,0.6794315765531422,-0.9331746457044972,42.944737177754234,-12.194741317333069,0.5936823318632029,11,0.19000053405762074,-0.7775001525878871,-3.0949993133544886,-3.0924987792968714,0.6950016021728551,2,-0.028850718266406283,-4.480037536907506,20.934999465942386,1.0594073990142272,21.040000915527344,1.223608047368685,21.450000762939453,-0.028850718266406283
3332,2011-11-17,20.655000686645508,21.2549991607666,20.270000457763672,20.96500015258789,161279.0,-0.015021394230965823,1.2134864931474556,-1.0000000000000115,42.682935189850845,53.03040497884598,0.5708372222356175,0.23104562481571733,-1.280021298293395,-0.4346681218262205,6.559203271892336,0.9849987030029297,0.400359455201734,-0.2724993705749519,-1.349969932095096,0.8049711909451922,-0.8112346513350239,0.26623591018512016,-0.5376490362190935,23.619658104656157,-25.364956532331956,0.5387352807600716,11,0.5049991607666016,0.054999351501464844,-2.560000419616699,-3.0225000381469727,1.5649986267089808,3,0.010409108953789437,-2.7419414381433467,20.96999931335449,-4.480037536907506,20.934999465942386,1.0594073990142272,21.040000915527344,0.010409108953789437
3333,2011-11-18,20.354999542236328,20.76000022888184,20.334999084472656,20.44499969482422,83121.0,-0.01452438317289162,-5.538425423281255,0.2903235730238911,49.58985638430724,52.106811555343256,0.7655774040292727,0.5701220672358147,-0.9251116927677394,-0.2598593985663413,6.897162044843509,0.42500114440918324,0.43788196238401156,-0.5787505149841294,-1.6405213271287842,0.4830202971605253,-1.109635921056455,-0.047865108911803844,-0.16034198834454827,5.214670443920996,-46.261435513068776,0.5308854060723269,11,0.8050003051757812,0.35500049591064453,-1.8774995803833008,-2.4524993896484375,1.9950008392333984,4,0.019405574386973212,1.2134864931474556,20.655000686645508,-2.7419414381433467,20.96999931335449,-4.480037536907506,20.934999465942386,0.019405574386973212
3334,2011-11-21,19.475000381469727,20.53499984741211,19.46999931335449,20.270000457763672,226585.0,-0.043232580720064195,-1.6459567874176795,8.833319204848896,47.70445148031491,50.54261993938237,1.511356994966068,1.4160023403860365,-0.014288282726042212,0.48744151513749046,6.987105059315919,1.0650005340576207,0.42146676304610864,-1.3909996986389146,-2.637496457902248,-0.144502939375581,-2.014248078270583,-0.767751319007246,2.5749988555908203,0.26115225714452145,-54.16053577571629,0.6232483796316673,11,1.2099990844726562,1.234999656677246,-0.7800006866455078,-1.3550004959106445,2.45999908447266,0,0.06649550967537476,-5.538425423281255,20.354999542236328,1.2134864931474556,20.655000686645508,-2.7419414381433467,20.96999931335449,0.06649550967537476
3335,2011-11-22,19.31999969482422,20.020000457763672,19.200000762939453,19.584999084472656,198355.0,-0.00795895679637515,-2.247541206508438,0.33333253360652,41.17648448258348,48.682142356294044,1.4031870210135153,1.5334548764739644,0.18310505451132997,0.5127646123362055,7.058571921241794,0.8199996948242188,0.26241409034350127,-1.472250366210936,-2.8980743899026074,-0.04642634251926481,-2.1851623780567735,-0.7593383543650987,2.6783995437622075,5.839368634625041,-48.091211707464474,0.7129120118458363,11,1.2300004959106445,1.3050003051757812,-0.3437495231628418,-1.0674991607666016,3.04000091552734,1,0.13276400489513351,-1.6459567874176795,19.475000381469727,-5.538425423281255,20.354999542236328,1.2134864931474556,20.655000686645508,0.13276400489513351
3336,2011-11-23,19.21999931335449,20.0,19.125,19.350000381469727,157902.0,-0.00517600326342238,-4.468755215411392,0.49057119824956713,35.43047769241379,46.8806022796091,1.3557379485222896,1.6158850017083743,0.30151522634031025,0.4771177849950483,7.459705353944708,0.875,0.12541925860321612,-1.5085006713867237,-3.095219302313513,0.0782179595400656,-2.3018599868501184,-0.7151413559233291,2.6664639862060575,4.460063417128189,-46.24085129199061,0.7933593154633944,11,1.292500495910648,1.3675003051757848,-0.12749910354613903,-0.9674987792968714,3.540000915527351,2,0.11004161533182866,-2.247541206508438,19.31999969482422,-1.6459567874176795,19.475000381469727,-5.538425423281255,20.354999542236328,0.11004161533182866
3337,2011-11-24,18.93000030517578,19.76000022888184,18.875,19.290000915527344,125331.0,-0.015088398467174247,-2.765948639698736,2.7692127116405243,27.383027055902076,43.965216525684966,1.5640932759644528,1.81088963753324,0.5974235918791244,0.6338349700246084,7.177014809757694,0.8850002288818395,-0.1223553386107028,-1.6792496681213365,-3.4303496510600837,0.07185031481741078,-2.55479965959071,-0.8036996766519628,2.7907751964111327,2.9177877187000023,-39.830855410876076,0.8755499914693734,11,1.4574995040893555,1.5324993133544922,0.309999942779541,-0.6774997711181641,4.079999923706058,3,0.1444796918256661,-4.468755215411392,19.21999931335449,-2.247541206508438,19.31999969482422,-1.6459567874176795,19.475000381469727,0.1444796918256661
3338,2011-11-25,18.44499969482422,18.614999771118164,17.915000915527344,18.549999237060547,604665.0,-0.025620739700619843,4.95742159600026,0.291664900606112,26.072623361482925,41.154283892109056,1.7634536151253144,2.1418628425664537,1.0808853902228819,0.9956709739063285,7.262499814818287,1.0149993896484375,-0.3049519884700267,-1.9967502593994126,-3.904188265400286,-0.0893122533985391,-2.9504692623998494,-1.0430312563989759,3.0481137666357405,20.228969288762507,-16.02534247363689,0.953719003000437,11,1.205000877380371,1.5375003814697266,0.8287506103515625,-0.04749917984008789,4.815000534057621,4,0.20466249287006266,-2.765948639698736,18.93000030517578,-4.468755215411392,19.21999931335449,-2.247541206508438,19.31999969482422,0.20466249287006266
3339,2011-11-28,19.280000686645508,19.43000030517578,18.700000762939453,18.70499992370605,330584.0,0.04526977531236254,-1.4957288365481174,-5.476221616712114,28.888900326247267,38.52892248024898,0.7292280521460484,1.2836794473463264,0.26900728213212943,0.06019124254254393,7.661365490791955,0.9850006103515625,-0.37360469575123645,-1.1052493095397935,-3.0823192938330237,0.8718206747534367,-2.0937843016864086,-0.11671431739317839,1.8553015202211895,64.84560892911185,34.63042239579249,0.9885349921466142,11,0.30499935150146484,0.7024993896484375,0.04499959945678711,-0.882500171661377,3.3599987030029332,0,0.15923234364564554,4.95742159600026,18.44499969482422,-2.765948639698736,18.93000030517578,-4.468755215411392,19.21999931335449,0.15923234364564554
3340,2011-11-29,19.799999237060547,20.13500022888184,19.299999237060547,19.5,364787.0,0.026970878210353044,-1.3857145192669351,0.5217371113160324,39.32772861413666,37.58405384302657,0.03497661087010684,0.8053661667052481,-0.2226387585512768,-0.5402394965649115,8.010068963860984,0.8549995422363317,-0.5338195328514566,-0.5855007171630859,-2.5622577326498543,1.3912562983236825,-1.5738792249064701,0.40287779058029827,1.0132728406722151,84.90986056589836,54.89580545595762,0.9883785077433846,11,-0.21499919891357422,0.18250083923339844,-0.4512491226196289,-1.402498722076416,3.1950016021728516,1,0.10782829854284359,-1.4957288365481174,19.280000686645508,4.95742159600026,18.44499969482422,-2.765948639698736,18.93000030517578,0.10782829854284359
3341,2011-11-30,20.084999084472656,20.51499938964844,19.5049991607666,19.5049991607666,268323.0,0.014393932242111607,-2.482759868064086,1.9333379957529595,46.337150499041776,37.99007776627001,-0.4344494368171219,0.5173569496077448,-0.47039290586678106,-0.8961287386537897,8.126483111090003,1.0100002288818395,-0.6469985399164884,-0.28175086975097585,-2.262642153418639,1.6991404139166875,-1.2721965115848057,0.708694772082854,0.4384458770395625,83.46151701796126,49.16680252564158,0.9904456418338311,11,-0.7474985122680664,-0.10249900817871094,-0.47749853134155273,-1.6874985694885254,3.3550014495849574,2,0.11326868954839364,-1.3857145192669351,19.799999237060547,-1.4957288365481174,19.280000686645508,4.95742159600026,18.44499969482422,0.11326868954839364
3342,2011-12-01,20.190000534057614,20.405000686645508,19.940000534057614,20.299999237060547,283336.0,0.005227854337625182,1.9062364027585113,-0.1896529611591481,36.92946255127968,36.58336734037806,-0.6843102980868778,0.36905796297090987,-0.5005377156282265,-1.0544849957153914,8.411642396373557,0.4650001525878942,-0.7733508675291958,-0.13724946975708363,-2.098056457108008,1.8235575175938408,-1.1176529634325476,0.8431540239183803,-2.27499961853027,87.50003667980268,54.88773494537187,0.980403493675463,12,-0.9650001525878871,-0.20750045776366832,-0.5824999809265101,-1.7925000190734828,3.430000305175785,3,0.1272907195068671,-2.482759868064086,20.084999084472656,-1.3857145192669351,19.799999237060547,-1.4957288365481174,19.280000686645508,0.1272907195068671
3343,2011-12-02,21.100000381469727,21.13999938964844,20.434999465942386,20.434999465942386,228561.0,0.04507180898173213,-1.1202976033408898,-6.045534150612732,50.56390458527191,36.901084352039945,-1.6511548608377034,-0.6067016853424221,-1.3398433868304132,-1.9957653422280721,8.568983202936039,0.9499988555908274,-0.841599348709348,0.7947504043579094,-1.1180501077938167,2.7075509165096356,-0.16164985171795365,1.7511506604337725,-3.1351994705200212,98.36069546347802,64.32343609413607,0.9564002560758637,12,-1.572500228881836,-1.1175003051757812,-1.2550005912780762,-2.465000629425049,3.3999996185302734,4,0.0905213181460176,1.9062364027585113,20.190000534057614,-2.482759868064086,20.084999084472656,-1.3857145192669351,19.799999237060547,0.0905213181460176
3344,2011-12-05,21.604999542236328,21.76499938964844,21.075000762939453,21.25,334691.0,0.023933609082305907,1.0444426862280687,0.5338331631540935,55.85664472659719,38.53221326804147,-2.0363874484283038,-1.1501946311090059,-1.770046480654564,-2.5176103360163182,8.882082013593692,0.6899986267089879,-0.8296931273627877,1.2867495536804192,-0.6590539085910336,3.232553015951872,0.31384782254469457,2.259651284816144,-3.513190692138675,93.50913438102077,57.83495459347881,0.9729017311357256,12,-1.7649993896484375,-1.6224994659423828,-1.7599997520446777,-2.9699997901916504,3.700000762939453,0,0.07660267168300994,-1.1202976033408898,21.100000381469727,1.9062364027585113,20.190000534057614,-2.482759868064086,20.084999084472656,0.07660267168300994
3345,2011-12-06,21.190000534057614,21.5049991607666,20.979999542236328,21.5,215077.0,-0.019208471047056475,2.281270302972504,-0.8732390582521242,51.80328914537002,40.35141454059217,-1.4843259703989915,-0.8371877323073385,-1.3180261631324157,-2.1304241290587136,8.764128673267898,0.625,-0.8747457170792572,0.9092505455017061,-0.930999264327518,2.7495003553309303,-0.010874359412905932,1.8293754504163182,-2.877800251586912,74.55757533815319,38.15884830973144,0.9201249049146114,12,-1.350000381469723,-1.2075004577636683,-1.302500724792477,-2.555000782012936,4.359998703002937,1,0.06842844827966466,1.0444426862280687,21.604999542236328,-1.1202976033408898,21.100000381469727,1.9062364027585113,20.190000534057614,0.06842844827966466
3346,2011-12-07,21.799999237060547,21.979999542236328,21.114999771118164,21.450000762939453,314980.0,0.028787101822980832,1.4366222155360462,-1.1290292809283138,58.95229718496751,43.859111221599434,-1.8884560786758513,-1.4647933014882604,-1.8871817595048341,-2.7714375878306043,9.072600756092132,0.8649997711181641,-0.8198531791393471,1.482749271392823,-0.45004391796279464,3.4155424607484406,0.516352676715016,2.44914586607063,-3.2806310081591796,91.17645133874436,50.965221303333585,0.9663965946778084,12,-1.852499008178711,-1.8174991607666016,-1.9124994277954102,-3.0274996757507324,2.6200008392333984,2,0.054816589174063735,2.281270302972504,21.190000534057614,1.0444426862280687,21.604999542236328,-1.1202976033408898,21.100000381469727,0.054816589174063735
3347,2011-12-08,20.649999618530273,21.81999969482422,20.51000022888184,21.81999969482422,223298.0,-0.05275227792555359,1.239315180374845,-3.3428719346049047,52.03588818114685,46.743918423784315,-0.5239115003732167,-0.31935331153961144,-0.7070869999945977,-1.6596144598172984,9.563429878586161,1.3099994659423793,-0.7211662856770715,0.32524967193603516,-1.6116890385062241,2.2621883823782944,-0.6432196832850927,1.293719027157163,-1.8537808845621093,13.915866794234546,-29.453090575301687,0.9684693552211292,12,-0.3099994659423828,-0.6674995422363281,-0.788750171661377,-1.6499996185302734,4.255001068115238,3,0.13510900566912043,1.4366222155360462,21.799999237060547,2.281270302972504,21.190000534057614,1.0444426862280687,21.604999542236328,0.13510900566912043
3348,2011-12-09,20.78499984741211,20.950000762939453,20.020000457763672,20.4950008392334,189451.0,0.006537541470978736,1.9999969236354016,-0.24786238399001007,60.07692192574189,50.209254157061494,-0.32640044089147935,-0.5341123985953224,-0.7954569502894131,-1.8390999384244608,9.746027985723495,0.9300003051757812,-0.5618720192752562,0.49349994659423757,-1.3840266575304447,2.37102655071892,-0.4452633554681036,1.4322632486565787,-1.7340786487824928,39.03059933593096,-9.38674086524695,0.9387633020623406,12,-0.14500045776367188,-0.8024997711181641,-0.9237504005432129,-1.7200002670288086,4.41500091552734,4,0.13639648845964603,1.239315180374845,20.649999618530273,1.4366222155360462,21.799999237060547,2.281270302972504,21.190000534057614,0.13639648845964603
3349,2011-12-12,19.979999542236328,21.084999084472656,19.8700008392334,20.71500015258789,179839.0,-0.0387298682263888,-1.5445042281313537,-2.534493531435186,54.615385025787894,51.90788264724497,0.6574776793186601,0.19753104788106768,0.08582157017189829,-1.0817216499284008,9.458969679661166,1.2149982452392578,-0.3323247926432771,-0.2585002899169915,-2.1066773586432817,1.5896767788092987,-1.1825888242801383,0.6655882444461554,-0.6947520761181742,5.21321187763673,-46.58275443794744,0.9240885343631455,12,0.7624998092651367,0.0025005340576171875,-0.11875009536743164,-0.9149999618530273,5.780000686645511,0,0.2262262543204121,1.9999969236354016,20.78499984741211,1.239315180374845,20.649999618530273,1.4366222155360462,21.799999237060547,0.2262262543204121
3350,2011-12-13,20.3799991607666,20.82999992370605,20.065000534057614,20.274999618530273,247974.0,0.020020001386121367,-1.9142960944595429,-0.14285640142000042,57.78523706433069,53.179892265610405,0.3893471650628122,-0.2594835551577539,-0.20459925235561371,-1.5160842612163634,9.34091512372966,0.850000381469723,-0.017366468542611813,0.16924934387207102,-1.6513556348545357,1.9898543225986778,-0.7410531454912324,1.0795518332353744,-0.8791715285589952,24.170551422964312,-32.22456625314071,0.9103024893633033,12,0.5450010299682617,-0.39749908447265625,-0.5187497138977051,-1.3149995803833008,6.295000076293949,1,0.2416585548192891,-1.5445042281313537,19.979999542236328,1.9999969236354016,20.78499984741211,1.239315180374845,20.649999618530273,0.2416585548192891
3351,2011-12-14,20.364999771118164,21.030000686645508,20.270000457763672,20.424999237060547,262058.0,-0.0007359857834200456,-5.080048218141313,-0.5714259763851045,59.999999999999986,55.74328531546822,0.500918467633074,-0.3079204099279984,-0.11613800281176623,-1.5345267214561105,9.33743526362269,0.7600002288818359,0.24210413270897746,0.1844999313354485,-1.602788155411293,1.97178801808219,-0.7091441120379223,1.0781439747088193,-0.6658383861082591,25.384575507086048,-36.21461579306946,0.8936440433733712,12,0.5600004196166992,-0.4174995422363281,-0.4187502861022949,-1.2150001525878906,6.229999542236325,2,0.2546034630108762,-1.9142960944595429,20.3799991607666,-1.5445042281313537,19.979999542236328,1.9999969236354016,20.78499984741211,0.2546034630108762
3352,2011-12-15,20.8700008392334,21.290000915527344,20.46999931335449,20.46999931335449,295489.0,0.02479749932683184,-3.0999923706345176,-6.666751438471624,66.85199367698489,57.55307299232521,0.1145672631720629,-0.8390045345276391,-0.5427122987637745,-2.053367599687725,9.886983422700057,0.9250011444091797,0.40472569901623956,0.6787509918212891,-1.1230810098204778,2.480582993463056,-0.22216500899959613,1.5796669926421743,-0.9883724016453783,70.42253142759665,3.44197429306746,0.9009160008208841,12,0.054999351501464844,-0.9225006103515625,-0.7750015258789062,-1.720001220703125,5.634998321533203,3,0.17010057950677804,-5.080048218141313,20.364999771118164,-1.9142960944595429,20.3799991607666,-1.5445042281313537,19.979999542236328,0.17010057950677804
3353,2011-12-16,20.75,21.049999237060547,20.440000534057614,20.96500015258789,239797.0,-0.0057499201920399035,2.1688382462224607,-0.537498331076308,61.342591434294306,58.16262262651378,0.20081755794009837,-0.7250685989154597,-0.35179921114008295,-1.9395822742958195,10.453186171283502,0.6099987030029332,0.5011395346337757,0.5390001296997085,-1.2789761698706101,2.356976429270027,-0.36998802008545084,1.4479882794848677,-0.7005018740401141,61.971768555344674,-5.060781520108257,0.9089881497851601,12,0.17500019073486328,-0.8024997711181641,-0.5387506484985352,-1.6000003814697266,5.430000305175781,4,0.20024099694677155,-3.0999923706345176,20.8700008392334,-5.080048218141313,20.364999771118164,-1.9142960944595429,20.3799991607666,0.20024099694677155
3354,2011-12-19,20.770000457763672,21.149999618530273,20.700000762939453,20.7450008392334,145232.0,0.0009638774825866392,-6.8260826298243575,-0.11627721296641294,58.11037872036671,58.86341035706897,0.0557825844795623,-0.6778291272468842,-0.3151506930103096,-1.9687788121235528,10.524567799486546,0.4499988555908203,0.65213862350112,0.49425058364868235,-1.3055075768239774,2.294008744121342,-0.4056284965876493,1.394129663885014,-0.5660622185016706,57.550996258483934,-6.921935494401225,0.8998790802363307,12,0.1549997329711914,-0.8225002288818359,-0.4112510681152344,-1.6200008392333984,5.709999084472656,0,0.21328840671834826,2.1688382462224607,20.75,-3.0999923706345176,20.8700008392334,-5.080048218141313,20.364999771118164,0.21328840671834826
3355,2011-12-20,21.88500022888184,21.989999771118164,20.61000061035156,20.709999084472656,249650.0,0.05368318471564537,-1.007274290985506,47.00076295109498,63.215868469676096,59.33714049981437,-1.0619380051923812,-1.6767821681212496,-1.3530907295360457,-3.072373571379849,10.629832309089766,1.3799991607666051,0.686755493637687,1.481000328063967,-0.3959025931285609,3.357903249256495,0.5425488674677013,2.4194517886602327,-1.538977085381891,93.89537301433305,30.509737711336015,0.9384514605962645,12,-0.9549999237060582,-1.9324998855590856,-1.492500782012943,-2.735000610351566,4.64999961853027,1,0.17706191270156468,-6.8260826298243575,20.770000457763672,2.1688382462224607,20.75,-3.0999923706345176,20.8700008392334,0.17706191270156468
3356,2011-12-21,21.334999084472656,22.09499931335449,21.32999992370605,21.934999465942386,194245.0,-0.02513142054635853,-1.5082000531557014,-0.5106381251836344,57.89110050216777,59.98771964659447,-0.6535628497999291,-1.0120970366512765,-0.771129508464302,-2.4956078217159927,10.70036830945306,0.7649993896484375,0.6308277415834986,0.825249195098877,-1.0086062558580409,2.6591046460557948,-0.09167853037958196,1.7421769205773359,-0.8245782782108861,54.07850214821802,-5.9983606324089465,0.9169277254784586,12,-0.35249900817871094,-1.3299989700317383,-0.7324995994567871,-2.184999465942383,5.0,2,0.2502929637561728,-1.007274290985506,21.88500022888184,-6.8260826298243575,20.770000457763672,2.1688382462224607,20.75,0.2502929637561728
3357,2011-12-22,21.665000915527344,21.700000762939453,21.165000915527344,21.290000915527344,135562.0,0.01546762808604285,1.4044953452089084,-0.6249996026359504,54.23221301265879,59.33830754514078,-0.9213336214729573,-1.1875815760087747,-1.079829465981497,-2.779090513722924,10.44206705855522,0.5349998474121094,0.6388150008872273,1.0185009956359856,-0.7250197852762028,2.762021776548174,0.14674060517989318,1.890261386092078,-1.0550003051757848,74.01820453246319,18.008041897992513,0.8717603904560935,12,-0.6825008392333984,-1.6600008010864258,-0.9887514114379883,-2.5150012969970703,3.804998397827145,3,0.22755588227526014,-1.5082000531557014,21.334999084472656,-1.007274290985506,21.88500022888184,-6.8260826298243575,20.770000457763672,0.22755588227526014
3358,2011-12-23,22.21999931335449,22.540000915527344,21.73500061035156,21.88999938964844,178747.0,0.025617280146495558,-1.5156358499506601,0.8799997965494603,54.57248874522557,59.33354129174497,-1.3984307963184541,-1.5233696966305743,-1.6264640374981312,-3.287542649303596,9.582156195738758,0.875,0.5538689452718408,1.3847494125366175,-0.16145976397478634,2.9309585890480214,0.6116448242809156,2.1578540007923195,-1.4317988586425798,83.41960872676083,30.824614249945782,0.7731045882557024,12,-0.9174985885620082,-1.9924983978271449,-1.2849993705749476,-3.069999694824215,3.055000305175785,4,0.1928442835206019,1.4044953452089084,21.665000915527344,-1.5082000531557014,21.334999084472656,-1.007274290985506,21.88500022888184,0.1928442835206019
3359,2011-12-27,22.350000381469727,22.67499923706055,22.145000457763672,22.145000457763672,48640.0,0.005850633309295583,-4.1707217223830115,0.6212120336387152,59.00620658117958,59.469204571394854,-1.2928499349502083,-1.487865055600956,-1.718532355692112,-3.357474277085231,9.756364225647246,0.5299987792968786,0.6110613857799656,1.361250495910646,-0.14386690656726842,2.8663678983885603,0.6086917946716888,2.113809197149603,-1.316547862243656,84.26154616340943,33.02179665219006,0.7525587012389567,12,-0.8775005340576172,-2.0550003051757812,-1.4150004386901855,-3.200000762939453,3.8549995422363246,1,0.17136464690539732,-1.5156358499506601,22.21999931335449,1.4044953452089084,21.665000915527344,-1.5082000531557014,21.334999084472656,0.17136464690539732
3360,2011-12-28,21.934999465942386,22.354999542236328,21.799999237060547,22.34499931335449,82822.0,-0.018568273308461114,1.5813949362147584,-1.9999999999999654,51.080865718785894,58.478189651259946,-0.7085916151537326,-0.9536060803066739,-1.275441781645469,-2.89378755934975,10.545638933759534,0.5550003051757812,0.5903094898457724,0.839499568939214,-0.6125332161482895,2.2915323540267174,0.11348317639546224,1.5655159614829657,-0.6388994718627998,50.993338166972876,4.606810329728148,0.7260163925437518,12,-0.37749958038330433,-1.639999389648441,-1.2374997138977086,-2.784999847412113,3.7600002288818324,2,0.207203108591399,-4.1707217223830115,22.350000381469727,-1.5156358499506601,22.21999931335449,1.4044953452089084,21.665000915527344,0.207203108591399
3361,2011-12-29,22.36000061035156,22.36000061035156,21.790000915527344,22.0049991607666,98675.0,0.019375480043619664,2.2112527737034555,-0.8658575163520379,65.4891220781231,58.32675947360864,-0.91730617322931,-1.2642496982716978,-1.6644177620073926,-3.256918307312816,11.743179756151404,0.5699996948242152,0.6889707806076117,1.1507506370544398,-0.32423124025788397,2.6257325143667636,0.4132596983982779,1.8882415757106017,-0.8432767373950192,79.13914060585502,27.461985038885373,0.7374909386561617,12,-0.8025007247924769,-2.0650005340576136,-1.7725005149841273,-3.2100009918212855,4.114999771118171,3,0.1867173131975557,1.5813949362147584,21.934999465942386,-4.1707217223830115,22.350000381469727,-1.5156358499506601,22.21999931335449,0.1867173131975557
3362,2011-12-30,22.76000022888184,22.76000022888184,22.295000076293945,22.405000686645508,97195.0,0.01788907010785601,1.6197225475762884,0.9999946272089087,67.06999550611293,58.96313770381071,-1.141004254615133,-1.5408389810383945,-2.011234591310579,-3.6015938731703976,13.136041681281924,0.4650001525878942,0.7497937002199038,1.4222502708435094,-0.12488132439196775,2.9693818660789866,0.6486844732257708,2.195816068461248,-1.0579522976686597,100.0,44.793055400394266,0.7735657976177384,12,-1.0749998092651403,-2.4224996566772496,-2.2100005149841344,-3.610000610351566,4.25,4,0.15707376184707766,2.2112527737034555,22.36000061035156,1.5813949362147584,21.934999465942386,-4.1707217223830115,22.350000381469727,0.15707376184707766
3363,2012-01-02,23.01000022888184,23.07500076293945,22.67499923706055,22.96999931335449,40966.0,0.010984182666341047,3.7058453943678904,0.11267878058479662,78.96747262702183,61.28059258232794,-1.1585430310042995,-1.7290595728042923,-2.2182349073471563,-3.8114191190426823,13.974340368031568,0.40000152587889914,0.81385898418797,1.576750278472904,-0.13556843005363461,3.2890689869994425,0.7205909242096347,2.4329096327361732,-1.2199993133544957,94.94159207967874,32.03061180454398,0.856159354263269,1,-1.1674995422363352,-2.514999389648441,-2.5850005149841344,-3.860000610351566,4.139999389648434,0,0.10690999826175096,1.6197225475762884,22.76000022888184,2.2112527737034555,22.36000061035156,1.5813949362147584,21.934999465942386,0.10690999826175096
3364,2012-01-03,23.26000022888184,23.5,22.95499992370605,23.01499938964844,221324.0,0.010864841265242786,-1.9863036605438897,6.124880793437783,78.34643570252305,62.96176671931095,-1.1378491951290783,-1.948620585846033,-2.4407864061642712,-4.019542440214138,14.431235246703542,0.5450000762939489,0.7962362226859163,1.7440002441406293,-0.15324070284837177,3.6412411911296303,0.7953797706461287,2.69262071763513,-1.2129993438720739,85.96491815127646,17.40363040036965,0.9486204734945007,1,-0.9274997711181676,-2.159999847412113,-3.443749904632572,-4.110000610351566,4.215000152587891,1,0.08662937961395278,3.7058453943678904,23.01000022888184,1.6197225475762884,22.76000022888184,2.2112527737034555,22.36000061035156,0.08662937961395278
3365,2012-01-04,22.63999938964844,23.295000076293945,22.399999618530273,23.190000534057614,165599.0,-0.026655237881878735,1.3552636532240456,-2.2448949404831122,70.00876674715435,64.30817407986501,-0.44643667244738694,-1.280048403214053,-1.7988472787159466,-3.3570927667764074,14.722746394858833,0.8950004577636719,0.8418928129169743,1.0514994621276905,-0.9032361876941444,3.0062351119495254,0.07413163721677307,2.028867287038608,-0.30239868164062855,49.707539719720195,-23.310871302766593,0.9773678249109177,1,-0.3074989318847692,-1.2399997711181676,-2.856249332427982,-3.4899997711181676,5.605001449584957,2,0.15746469214516035,-1.9863036605438897,23.26000022888184,3.7058453943678904,23.01000022888184,1.6197225475762884,22.76000022888184,0.15746469214516035
3366,2012-01-05,22.9950008392334,22.9950008392334,22.625,22.790000915527344,160748.0,0.015680276464462795,2.609765628634431,-0.3727263584628931,69.19599936318419,65.97081700770116,-0.6048057155305102,-1.6242069613832513,-2.117661620512763,-3.65357803459235,14.623015024811481,0.37000083923339844,0.9389216393869084,1.3467508316040053,-0.7058121799810557,3.3993138431890664,0.3204693258114766,2.373032337396534,-0.595001220703125,58.09135329955506,-14.62523340938015,1.02628150579253,1,-0.3775005340576172,-1.4925012588500977,-3.2112507820129395,-3.845001220703125,4.524999618530273,3,0.11741677569257414,1.3552636532240456,22.63999938964844,-1.9863036605438897,23.26000022888184,3.7058453943678904,23.01000022888184,0.11741677569257414
3367,2012-01-06,23.440000534057614,23.51499938964844,22.93000030517578,22.95499992370605,256545.0,0.01935201907298789,-1.1869130890500754,2.3658575163520315,72.9521981843753,68.01300694538448,-0.8622143539657294,-1.9494173244447488,-2.5469922579071813,-4.025143994694805,15.385245808316018,0.5849990844726598,0.9217491860707057,1.6522504806518512,-0.4918470086719111,3.7963479699756135,0.58020173598997,2.7242992253137324,-1.0400009155273402,93.27364385773681,18.404864060015726,1.0720487446618812,1,-0.787500381469723,-1.7475004196166957,-3.780000209808346,-4.29000091552734,3.75,4,0.1294795127245134,2.609765628634431,22.9950008392334,1.3552636532240456,22.63999938964844,-1.9863036605438897,23.26000022888184,0.1294795127245134
3368,2012-01-09,23.6200008392334,23.73500061035156,23.309999465942386,23.45000076293945,227208.0,0.007679193731853884,1.1250077486112127,0.3505151801164144,73.67107521441017,69.6424367935212,-0.9194276776465529,-2.009146493883236,-2.7243830117299552,-4.126964413935667,16.779200782268838,0.4250011444091726,0.9997513120185708,1.6905007362365723,-0.5472733054611005,3.928274777934245,0.5716137153877341,2.8093877570854104,-0.9970012664794901,91.38579133478612,13.734618409667519,1.1188870208488368,1,-0.8575000762939453,-1.817500114440918,-4.0162506103515625,-4.470001220703125,3.7349987030029297,0,0.14352240767144986,-1.1869130890500754,23.440000534057614,2.609765628634431,22.9950008392334,1.3552636532240456,22.63999938964844,0.14352240767144986
3369,2012-01-10,24.5,24.71999931335449,23.63500022888184,23.899999618530273,357929.0,0.037256525381019534,1.0865386907873145,3.529412424687738,72.60153200996105,72.03362193698511,-1.6342341271013616,-2.670050992343132,-3.5468436226139026,-4.922234168822108,18.664715380443113,1.0999984741210902,1.1248983053853188,2.344499874114991,0.02426158234930753,4.664738165880674,1.1843807282321492,3.5046190199978327,-1.6546002197265608,90.51726972872909,14.304512751397752,1.1601191458828417,1,-1.244999885559082,-2.2049999237060547,-4.744999885559082,-5.350000381469727,2.979999542236328,1,0.1081632497359295,1.1250077486112127,23.6200008392334,-1.1869130890500754,23.440000534057614,2.609765628634431,22.9950008392334,0.1081632497359295
3370,2012-01-11,25.30500030517578,25.399999618530273,24.59499931335449,24.59499931335449,499805.0,0.03285715531329725,-1.2676033257666195,1.1833342340251765,82.86422277814589,73.96418868143209,-2.1354985935551944,-3.2539985860349887,-4.263938569676931,-5.643829719774683,20.801773035446192,0.8999996185302734,1.2401559637969441,2.903250122070311,0.3434056321871424,5.46309461195348,1.6233278771287267,4.183172367011895,-2.084680618286132,96.57660084995591,16.838458383730483,1.2799222449415841,1,-1.4575004577636719,-2.6700000762939453,-5.393750190734863,-6.155000686645508,2.7600002288818324,2,0.08575380557692025,1.0865386907873145,24.5,1.1250077486112127,23.6200008392334,-1.1869130890500754,23.440000534057614,0.08575380557692025
3371,2012-01-12,25.54999923706055,26.13999938964844,25.28499984741211,25.399999618530273,396666.0,0.009681838724762137,-3.500007529024408,0.2112667732273139,82.61962323229999,75.69192509545287,-2.1013936719266013,-3.257655138166051,-4.437811001954167,-5.813770637125376,22.985699882674304,0.8549995422363317,1.3324037722414523,2.888999080657964,0.1534734600124672,5.624524701303461,1.5212362703352156,4.256761890980712,-1.914999008178711,81.61992769898823,1.110405376118976,1.3677628103227493,1,-1.279999732971195,-2.5449991226196325,-5.6387491226196325,-6.399999618530277,2.9500007629394496,3,0.10547951791183308,-1.2676033257666195,25.30500030517578,1.0865386907873145,24.5,1.1250077486112127,23.6200008392334,0.10547951791183308
3372,2012-01-13,24.420000076293945,25.88500022888184,24.07999992370605,25.88500022888184,459407.0,-0.04422697434477918,1.4641639824914505,-9.766692521902568,66.84532839973807,74.34502018131022,-0.7947355553846869,-1.94793408489641,-3.265113289941347,-4.616917414247897,24.428944852262674,1.8050003051757884,1.5086459724011796,1.5814999580383287,-1.1252558953057417,4.288255811382399,0.2281220313662935,2.934877884710364,1.7199993133544957,39.22263746558504,-39.22846596750287,1.3533779266720347,1,-0.15000057220458984,-1.4149999618530273,-4.454999923706055,-5.270000457763672,4.684999465942383,4,0.12694514216972075,-3.500007529024408,25.54999923706055,-1.2676033257666195,25.30500030517578,1.0865386907873145,24.5,0.12694514216972075
3373,2012-01-16,24.90500068664551,24.989999771118164,24.07999992370605,24.184999465942386,133754.0,0.01986079479264169,1.0449448797298235,-0.49146835884710105,68.5548257983159,73.25706352528721,-1.098143341110724,-2.219486269335281,-3.7189525280377396,-5.040187266885521,25.987557067694954,0.9099998474121129,1.5839150979419827,1.85875053405762,-0.8106233233561753,4.528124391471415,0.5240636053507224,3.1934374627645177,1.2349987030029297,50.698638053635726,-25.901419079344784,1.3346869287068979,1,-0.6350011825561559,-1.9000005722045934,-4.743750572204593,-5.755001068115238,3.654998779296875,0,0.09174863619407003,1.4641639824914505,24.420000076293945,-3.500007529024408,25.54999923706055,-1.2676033257666195,25.30500030517578,0.09174863619407003
3374,2012-01-17,25.20000076293945,25.34000015258789,24.93000030517578,25.149999618530273,290682.0,0.011845013778783775,1.4848481345548075,0.06944591616156841,74.13156445695266,73.71515215970925,-1.2169945179709458,-2.2826159883054267,-3.9724343791590755,-5.276862654854295,27.603806000884816,0.43499946594237926,1.6330535702829607,1.9322505950927713,-0.6763375949065988,4.5408387850921414,0.627956500093088,3.2365446900924546,0.8987986373901435,54.36898687354904,-24.418002452606906,1.3042940949996848,1,-0.8175010681152308,-2.1950006484985316,-4.888751029968258,-6.050001144409176,3.369998931884769,1,0.0855158219862493,1.0449448797298235,24.90500068664551,1.4641639824914505,24.420000076293945,-3.500007529024408,25.54999923706055,0.0855158219862493
3375,2012-01-18,25.76000022888184,26.2549991607666,25.29999923706055,25.35000038146973,405474.0,0.02222220035667455,-2.745082053046495,8.199809269502776,74.63767975725256,74.31978331460573,-1.4392299091212557,-2.674550933049197,-4.502733963751432,-5.774449411200589,28.65344055536003,1.054998397827152,1.6227976652261447,2.29850006103516,-0.44955227746100945,5.046552399531329,0.924473891787077,3.6725262302832427,-1.6800003051757884,77.24142043591064,-1.4390183635918277,1.3740261692480842,1,-1.167500495910648,-2.60000038146973,-5.397500514984134,-6.610000610351566,2.244998931884762,2,0.06677015908664652,1.4848481345548075,25.20000076293945,1.0449448797298235,24.90500068664551,1.4641639824914505,24.420000076293945,0.06677015908664652
3376,2012-01-19,26.67499923706055,26.875,25.79999923706055,25.90500068664551,442707.0,0.03552014751742205,-1.1938758629280022,1.8780459438588004,76.39918767258418,74.70278214662893,-1.9861946578974177,-3.3402337502453427,-5.348741356535616,-6.626350566893539,29.779881331103443,1.1149997711181605,1.6364970687309786,2.9464990615844755,0.03554697676452179,5.857451146404429,1.4910230191744986,4.401975103994452,-2.551499328613289,92.84433783613194,16.164182841239835,1.4554760424099764,1,-1.582499504089359,-3.1024990081787145,-6.221249103546146,-7.524999618530277,1.5799999237060511,3,0.05210876613881532,-2.745082053046495,25.76000022888184,1.4848481345548075,25.20000076293945,1.0449448797298235,24.90500068664551,0.05210876613881532
3377,2012-01-20,26.59499931335449,26.864999771118164,26.06999969482422,26.684999465942386,275726.0,-0.0029990600185253458,2.5333276819395585,-0.11688353509157452,74.74119815736132,74.82168469584573,-1.5774829018755057,-3.0271572651714997,-5.18088136069483,-6.4864305215629265,31.203660664187982,0.7950000762939453,1.7494374135370983,2.6199992179870577,-0.38852703749275364,5.628525473466869,1.1157360902471538,4.124262345726962,-2.361439401245118,89.98208661887479,14.966969916152706,1.5042631277399052,1,-1.3399991989135707,-2.93749904632568,-6.158749103546139,-7.444999694824215,1.3950004577636754,4,0.07163003330813877,-1.1938758629280022,26.67499923706055,-2.745082053046495,25.76000022888184,1.4848481345548075,25.20000076293945,0.07163003330813877
3378,2012-01-23,26.5049991607666,26.80500030517578,26.28000068664551,26.6200008392334,167163.0,-0.0033841005794910117,1.164944156048436,1.2777942610095205,72.90048942276105,74.85490218615683,-1.1568658109118637,-2.740165616758567,-5.032881510889425,-6.317663854916091,31.936142495134455,0.5249996185302699,1.8643505491983028,2.315749073028563,-0.7757043386420861,5.407202484699212,0.7700223671932385,3.8614757788638876,-2.1657816451416068,80.97681762017768,7.04328937282645,1.5457267058353241,1,-1.0274991989135742,-2.847498893737793,-6.068748950958252,-7.057499885559082,2.035001754760742,0,0.09809471661173697,2.5333276819395585,26.59499931335449,-1.1938758629280022,26.67499923706055,-2.745082053046495,25.76000022888184,0.09809471661173697
3379,2012-01-24,26.18000030517578,26.36000061035156,25.729999542236328,26.36000061035156,232679.0,-0.01226179460031418,6.000000000000237,1.5651972003847503,76.06776455835724,74.09974016173588,-0.6353069593474423,-2.2277380612463205,-4.6392461023328195,-5.913950841809754,32.31990489920752,0.7749996185302734,1.9216763466920632,1.7992502212524428,-1.28698243051468,4.885482873019566,0.2561338953688832,3.3423665471360025,-1.7393514901757854,55.87305662461207,-20.252248569045584,1.543116325883561,1,-0.7025003433227539,-2.4375,-5.743750095367432,-6.500000953674316,1.9599990844726598,1,0.09090905779310021,1.164944156048436,26.5049991607666,2.5333276819395585,26.59499931335449,-1.1938758629280022,26.67499923706055,0.09090905779310021
3380,2012-01-25,26.479999542236328,26.60000038146973,26.1299991607666,26.239999771118164,161301.0,0.011459099830538833,-1.043479162261131,-1.3333298012122503,75.87231884209827,73.3500396739357,-0.8393737131456795,-2.2870363368624957,-4.862322603598415,-6.125906262272849,33.28901369512719,0.47000122070312855,1.9793659393468914,1.8719994544982903,-1.1239716235420403,4.867970532538621,0.37401391547812324,3.3699849935184574,-1.9419766798363334,65.50215721877031,-12.371257389575632,1.4979855390201655,1,-1.0024995803833008,-2.737499237060547,-6.0437493324279785,-6.505000114440918,1.2749996185302734,2,0.07892749957394374,6.000000000000237,26.18000030517578,1.164944156048436,26.5049991607666,2.5333276819395585,26.59499931335449,0.07892749957394374
3381,2012-01-26,26.53499984741211,26.690000534057614,26.114999771118164,26.65500068664551,267269.0,0.0020770508355958395,5.052622596998633,-0.5000039736467894,74.38929479153668,74.18825816191331,-0.8269171929968309,-2.122015793401779,-4.839303406770455,-6.107536414923352,34.34627791222603,0.5750007629394496,2.0007005898649695,1.718249797821045,-1.19897845837799,4.63547805402008,0.25963566972152563,3.176863925920564,-1.903497899508114,70.92512271727387,-4.793710613991834,1.458614128099518,1,-1.057499885559082,-2.5149993896484375,-6.093749523162842,-6.552499771118164,1.7999992370605469,3,0.05539850468466678,-1.043479162261131,26.479999542236328,6.000000000000237,26.18000030517578,1.164944156048436,26.5049991607666,0.05539850468466678
3382,2012-01-27,26.334999084472656,26.545000076293945,25.93000030517578,26.420000076293945,134694.0,-0.007537243794593751,2.671629554137226,0.7083366446793082,71.32757242760232,74.49634112072292,-0.36510128041580714,-1.7291047031812212,-4.551843674172353,-5.839852783718918,34.990218970024195,0.6149997711181641,1.878034763937297,1.3394990921020522,-1.4836897650591787,4.162687949263283,-0.07209533647856148,2.751093520682666,-1.6137572144848207,56.278987242951686,-16.736905938655823,1.4115944285806148,1,-0.4324989318847656,-2.3149986267089844,-5.841248989105225,-6.329998970031738,1.4450016021728551,4,0.07290678348365676,5.052622596998633,26.53499984741211,-1.043479162261131,26.479999542236328,6.000000000000237,26.18000030517578,0.07290678348365676
3383,2012-01-30,25.46999931335449,26.48500061035156,25.40500068664551,26.07500076293945,224225.0,-0.03284601485436078,-1.9387804884378512,7.117581061371031,57.63779399842661,72.66369995866448,0.6576285322403201,-0.7065854964039637,-3.5979616785925224,-4.906483285585185,35.12836869637662,1.0799999237060476,1.7183086299486128,0.35149936676025106,-2.3176119896048704,3.0206107231253725,-0.9830563114223096,1.6860550449428118,-0.6626071181661679,5.05825948850343,-63.028017575556184,1.3345556781825603,1,0.6175003051757848,-1.1649990081787074,-4.976249217987057,-5.464999198913571,0.8900012969970703,0,0.09893994996860411,2.671629554137226,26.334999084472656,5.052622596998633,26.53499984741211,-1.043479162261131,26.479999542236328,0.09893994996860411
3384,2012-01-31,25.274999618530273,25.86000061035156,24.834999084472656,25.46500015258789,359917.0,-0.007656054184578376,1.0918367545537961,0.3140497170510254,49.738669792859795,69.89714329595417,0.9659673952139123,-0.37195742852820146,-3.2861437703599456,-4.650978401078099,34.66003871629796,1.0250015258789027,1.7448279795581136,0.05574970245361399,-2.46603738838753,2.577536793294758,-1.205143842966958,1.316643247874186,1.6000003814697266,23.7196868043453,-39.07888851065226,1.2608935454205725,1,0.5799999237060547,-0.9424991607666016,-4.509998798370361,-5.04749870300293,0.625,1,0.12917908392779354,-1.9387804884378512,25.46999931335449,2.671629554137226,26.334999084472656,5.052622596998633,26.53499984741211,0.12917908392779354
3385,2012-02-01,26.20499992370605,26.48500061035156,25.51000022888184,25.60000038146973,362087.0,0.03679526485507645,-1.4840778878721803,-3.1841991667921126,55.097283726613384,67.53026507973519,0.11815366307536124,-1.0763687499482835,-4.081113738920834,-5.50814431847531,35.21254068649205,1.2100009918212855,1.7443527719086624,0.8074999809265115,-1.435191376107749,3.050191337960772,-0.31384569759061876,1.9288456594436418,0.6292000579834003,73.85443496768815,12.881580651657721,1.1213456785171307,2,-0.355000495910641,-1.8724994659423793,-5.321249961853024,-5.909999847412106,0.895000457763679,2,0.07384084989795836,1.0918367545537961,25.274999618530273,-1.9387804884378512,25.46999931335449,2.671629554137226,26.334999084472656,0.07384084989795836
3386,2012-02-02,25.69499969482422,26.10000038146973,25.57500076293945,26.10000038146973,273699.0,-0.01946194353622055,1.5925863132661655,-0.6694231290629846,60.98191188999737,66.00145549447252,0.5302872653197213,-0.37283546699583425,-3.436001583205485,-4.93927176323248,35.79490054968984,0.6299991607666016,1.6709471101736888,0.1624998092651353,-1.775644227138283,2.1006438456685537,-0.8065722089365757,1.1315718274668463,1.0992162689208982,50.29240418367199,-12.876856353488819,0.9690720182017093,2,0.125,-1.3624992370605469,-4.768749713897705,-5.399999618530273,1.2849998474121094,3,0.08017121970845298,-1.4840778878721803,26.20499992370605,1.0918367545537961,25.274999618530273,-1.9387804884378512,25.46999931335449,0.08017121970845298
3387,2012-02-03,26.47500038146973,26.55500030517578,25.6200008392334,25.739999771118164,235690.0,0.03035612749209826,1.0893832127832783,-1.8148132449832035,62.868853176643036,64.88682924490385,-0.3000821923869168,-0.9631864432888619,-4.059691986503825,-5.659977084182227,36.06854643092176,0.9349994659423828,1.5671970665583572,0.7907505035400426,-0.9194112861492201,2.5009122932293053,-0.06433039130458695,1.6458313983846722,0.2800312446899369,95.34884494597348,29.3379919237057,0.8550808948446312,2,-0.7125005722045934,-1.8900003433227575,-5.548750400543216,-6.180000305175785,0.15999984741210938,4,0.07025490750529961,1.5925863132661655,25.69499969482422,-1.4840778878721803,26.20499992370605,1.0918367545537961,25.274999618530273,0.07025490750529961
3388,2012-02-06,27.01000022888184,27.28499984741211,26.440000534057614,26.46500015258789,280013.0,0.020207737099281253,-1.8403371042246799,0.7414960866947634,64.27444768854255,63.57646070381333,-0.8447486740118713,-1.2977294560191766,-4.413306614757527,-6.132926610017581,36.35783358373805,0.8449993133544957,1.371326936508595,1.1562503814697287,-0.3525998956435821,2.6651006585830395,0.4018252429130733,1.910675520026384,-2.1750011444091832,88.77552926961819,20.412505503325832,0.7544251385566548,2,-0.9500007629394567,-2.167500495910648,-5.998749732971195,-6.67249965667725,0.25499916076660156,0,0.028507976721166672,1.0893832127832783,26.47500038146973,1.5925863132661655,25.69499969482422,-1.4840778878721803,26.20499992370605,0.028507976721166672
3389,2012-02-07,27.149999618530273,27.489999771118164,26.854999542236328,26.854999542236328,323425.0,0.005183242816071187,-3.3050851841075874,0.5412844678847997,61.739863341005666,62.0061878703586,-0.9305399978862923,-1.2954358712392917,-4.3934729059104995,-6.2020069147558985,35.96839698754641,0.6350002288818359,1.1971677809078756,1.1637497901916518,-0.3095557253348318,2.6370553057181354,0.42709703242841,1.9004025479548936,-2.2660005187988297,82.82827115182688,14.944368059645427,0.7366527577632427,2,-0.9875001907348633,-2.2049999237060547,-5.98124885559082,-6.654998779296875,0.6049995422363281,1,-0.029097569770849208,-1.8403371042246799,27.01000022888184,1.0893832127832783,26.47500038146973,1.5925863132661655,25.69499969482422,-0.029097569770849208
3390,2012-02-08,27.47500038146973,27.82999992370605,27.375,27.53000068664551,244480.0,0.011970562339074231,-2.5686119047973954,-0.18644166424207156,57.504701274488234,60.13012192401988,-1.2287759688546238,-1.5278645612656838,-4.5683322930846835,-6.454117445213896,35.20966735835498,0.6800003051757777,1.0526965287524526,1.3802505493164112,-0.19771087406414267,2.958211972696965,0.591269837626136,2.1692312610066864,-2.4867612548828184,84.25722064944642,18.72385389787047,0.7889807116902763,2,-1.1425008773803746,-2.360000610351566,-5.758749961853031,-6.767499923706058,0.889999389648434,2,-0.057324867736915586,-3.3050851841075874,27.149999618530273,-1.8403371042246799,27.01000022888184,1.0893832127832783,26.47500038146973,-0.057324867736915586
3391,2012-02-09,28.2450008392334,28.32999992370605,27.4950008392334,27.4950008392334,325578.0,0.028025493978991456,-1.2266642252604072,-13.636287973366626,63.70433056820614,59.28309505075364,-1.9340947073592005,-2.1983190340736947,-5.185336115162194,-7.143535240345827,34.11403320670356,0.854999542236321,0.9309052415630816,2.015500926971434,0.1922017076107494,3.838800146332119,1.1038513172910918,2.9271505366517765,-3.086256064819338,96.86350135837064,33.000765640122054,0.9116496096803424,2,-1.662501335144043,-2.767500877380371,-6.378750801086426,-7.537500381469727,0.2849998474121129,3,-0.040538163347236256,-2.5686119047973954,27.47500038146973,-3.3050851841075874,27.149999618530273,-1.8403371042246799,27.01000022888184,-0.040538163347236256
3392,2012-02-10,27.520000457763672,28.459999084472656,27.520000457763672,28.34000015258789,269722.0,-0.025668272612074827,-1.2926804305957442,-1.0933329264322917,57.62585418686628,59.281768405024714,-1.1435848886007633,-1.2955921976111995,-4.315994235032839,-6.323706254958381,34.66995477767571,0.9399986267089844,0.7707476585999267,1.135500526428224,-0.562894820832966,2.833895873689414,0.286302852797629,1.9846982000588191,-2.1075552714062518,53.46538112535547,-7.892460664917763,0.8491976736305951,2,-0.8725013732910156,-1.8250007629394531,-5.460000514984131,-6.8125,1.0550003051757777,4,-0.019622125964572912,-1.2266642252604072,28.2450008392334,-2.5686119047973954,27.47500038146973,-3.3050851841075874,27.149999618530273,-0.019622125964572912
3393,2012-02-13,27.190000534057614,27.79999923706055,27.145000457763672,27.53499984741211,149657.0,-0.011991276097997328,-2.0114923377107568,0.42073102652611644,57.58258230307416,60.15331423949298,-0.6078687028869219,-0.8280848959898428,-3.8718479348737525,-5.907897338780597,35.05564467436946,0.6549987792968786,0.6179800444803867,0.6912506103515597,-0.8915815668021096,2.274082787505229,-0.100165478225275,1.4826666989283943,-1.4727999578886717,20.872341892042627,-39.47821441053995,0.7914160885768354,2,-0.20500087738036754,-1.305001258850094,-5.017500400543209,-6.475000381469723,0.5100002288818359,0,-0.020411926968540994,-1.2926804305957442,27.520000457763672,-1.2266642252604072,28.2450008392334,-2.5686119047973954,27.47500038146973,-0.020411926968540994
3394,2012-02-14,27.354999542236328,27.79999923706055,27.20000076293945,27.399999618530273,151733.0,0.006068370906136655,-2.3802956141434595,0.1304352633528478,56.704979274944606,60.33194707819644,-0.49929801415292374,-0.8678542423398596,-3.9347099357978834,-5.9868534644281794,35.22267341515406,0.6099987030029368,0.5044270587179263,0.7484996795654304,-0.7534052245381844,2.250404583669045,-0.0024527724863787626,1.4994521316172396,-1.3635191152370147,15.969528804620575,-41.92296885742898,0.7509524520518074,2,-0.33749961853027344,-1.307499885559082,-5.072498798370361,-6.529998779296875,-0.10000038146972656,1,-0.0032900805737147154,-2.0114923377107568,27.190000534057614,-1.2926804305957442,27.520000457763672,-1.2266642252604072,28.2450008392334,-0.0032900805737147154
3395,2012-02-15,27.479999542236328,27.75,27.35000038146973,27.545000076293945,191541.0,0.0045695486050729706,-1.4615447817692362,1.4444538634340693,57.164514934869615,59.907791860960025,-0.47429701422907655,-0.9037236350979789,-3.940635868507062,-6.041295032917752,34.831712395063605,0.3999996185302699,0.5722412028571071,0.7874997138977058,-0.7072759107298872,2.2822753385252987,0.040111901583909315,1.5348875262115023,-1.24166724948968,25.47524215375422,-29.497692165403226,0.7473878123137971,2,-0.4399995803833008,-1.2100000381469727,-4.7049994468688965,-6.16249942779541,-0.35000038146972656,2,0.010007264305357921,-2.3802956141434595,27.354999542236328,-2.0114923377107568,27.190000534057614,-1.2926804305957442,27.520000457763672,0.010007264305357921
3396,2012-02-16,28.065000534057614,28.065000534057614,27.399999618530273,27.559999465942386,240929.0,0.021288246054085525,1.6336614217837868,-7.769183368056465,62.392557953464504,59.85487016949574,-0.7685839024143952,-1.4537862454734771,-4.416975071138509,-6.553615411457795,34.165442000487815,0.6650009155273402,0.747330848939125,1.3030006408691364,-0.3127135752711965,2.918714857009469,0.49514353279896994,2.110857748939303,-1.6045015621383634,69.96205605145033,14.528318959179217,0.8078571080701666,2,-0.6150007247924769,-1.7950010299682582,-4.823750495910641,-6.407500267028805,-0.6850013732910121,3,0.010689443483049121,-1.4615447817692362,27.479999542236328,-2.3802956141434595,27.354999542236328,-2.0114923377107568,27.190000534057614,0.010689443483049121
3397,2012-02-17,28.5,28.65500068664551,28.084999084472656,28.084999084472656,210321.0,0.015499713438968277,-1.7469896130159193,0.8217822530083283,73.1297721927255,60.83879511440496,-0.9902665096804313,-1.8327144713593313,-4.698944048422856,-6.911788727907027,33.60847920988564,0.5900001525878977,0.837692439787574,1.6427500724792488,-0.14677105316988204,3.4322711981283796,0.7479895096546834,2.537510635303814,-1.8395510168254106,89.73505542046905,26.77543444926294,0.8947605628245655,2,-0.744999885559082,-2.1324996948242188,-4.862500190734863,-6.472499847412109,-0.9050006866455114,4,0.0010526556717722624,1.6336614217837868,28.065000534057614,-1.4615447817692362,27.479999542236328,-2.3802956141434595,27.354999542236328,0.0010526556717722624
3398,2012-02-20,29.104999542236328,29.399999618530273,28.3799991607666,28.3799991607666,213571.0,0.02122805411355544,-1.8137928857248842,1.7469850170052394,77.51436334712233,62.591517337306804,-1.415716090401279,-2.3536121651712136,-5.145079924018358,-7.428558716819559,33.18131885423133,1.0200004577636719,0.9591241237245214,2.1177495956420884,0.07599439306039102,4.159504798223786,1.0968719943512397,3.138627196932937,-2.205204354645229,86.59089864777584,17.896546894709232,1.0208776012908483,2,-0.8324995040893555,-2.364999771118164,-5.467499732971191,-7.0774993896484375,-0.8099994659423828,0,-0.018209887910417555,-1.7469896130159193,28.5,1.6336614217837868,28.065000534057614,-1.4615447817692362,27.479999542236328,-0.018209887910417555
3399,2012-02-21,28.559999465942386,29.22500038146973,28.29999923706055,29.190000534057614,172642.0,-0.01872530784627069,1.6428575321115149,-0.8689665332838641,67.90873968798977,63.74752160547365,-0.7260230598208501,-1.7087761845414242,-4.418322168598824,-6.778761302296555,33.47178119299345,0.9250011444091797,1.0067718230720892,1.4537495613098166,-0.6658482022346135,3.5733473248542467,0.3939506795376033,2.51354844308203,-1.3101756580198014,59.02436755087051,-8.644774323932253,1.0597988817722146,2,-0.2874994277954137,-1.4425001144409215,-4.92249965667725,-6.532499313354496,0.2600002288818324,1,-0.030111999967944003,-1.8137928857248842,29.104999542236328,-1.7469896130159193,28.5,1.6336614217837868,28.065000534057614,-0.030111999967944003
3400,2012-02-22,28.56999969482422,28.80500030517578,28.15500068664551,28.60000038146973,128843.0,0.00035014807663968917,1.9545401344678992,0.04762005679651361,73.66254846862687,64.85399026107595,-0.6306864966502204,-1.6381599353089165,-4.255596221356232,-6.66942971146716,33.53115144025827,0.6499996185302699,1.0091448789144941,1.3592497825622551,-0.8351099071063146,3.553609472230825,0.26206993772797205,2.4564296273965383,-1.0191512734165578,58.500003814697266,-10.897612093657187,1.097179844834284,2,-0.2974996566772461,-1.452500343322754,-4.87624979019165,-6.542499542236328,0.43000030517578125,2,-0.04602732054966896,1.6428575321115149,28.559999465942386,-1.8137928857248842,29.104999542236328,-1.7469896130159193,28.5,-0.04602732054966896
3401,2012-02-23,28.0049991607666,28.729999542236328,27.82999992370605,28.420000076293945,189859.0,-0.019776007703632303,-1.352942056447579,13.833047237584985,63.054595733268044,65.45718376623171,-0.11545134871406049,-1.0091223260388027,-3.520390078023393,-6.006092390746943,33.33996027124122,0.899999618530277,1.0197428269337152,0.7207492828369126,-1.4767812664193336,2.918279832093159,-0.37801599179121226,1.8195145574650375,-0.19526957176177362,11.146450387058412,-52.697817150861155,1.0987652746281238,2,0.2675008773803711,-0.8874998092651367,-4.128749370574951,-5.919999122619629,0.8450012207031286,3,-0.031244421575481574,1.9545401344678992,28.56999969482422,1.6428575321115149,28.559999465942386,-1.8137928857248842,29.104999542236328,-0.031244421575481574
3402,2012-02-24,28.2549991607666,28.40500068664551,28.0,28.0,119839.0,0.008926977592994767,-2.176486427860873,-0.6144544535343321,61.16590817494642,65.85533108532861,-0.27963400267500305,-1.1677781204029358,-3.610050360542786,-6.156501080136167,33.41422047725941,0.40500068664551137,1.0539858441476255,0.8747492790222182,-1.315918705259481,3.0654172633039174,-0.22058471311863315,1.9700832711630696,1.1450004577636719,27.0700203612545,-32.231777511665875,1.09533399214085,2,0.04500102996826172,-1.1374998092651367,-3.922499179840088,-5.85999870300293,0.9650001525878871,4,-0.030967971190562937,-1.352942056447579,28.0049991607666,1.9545401344678992,28.56999969482422,1.6428575321115149,28.559999465942386,-0.030967971190562937
3403,2012-02-27,27.989999771118164,28.34000015258789,27.3700008392334,28.28000068664551,154441.0,-0.009378849673313816,3.7317057285609283,-1.1372622351207757,57.36842140486581,65.92904687754209,0.12379787027465028,-0.742368263279463,-3.180616134251885,-5.796272379783524,33.88148966672635,0.9699993133544922,0.9716125739421386,0.4837498664855957,-1.5267798940578245,2.494279627029016,-0.5215150137861144,1.4890147467573058,1.381999855041503,33.423131260577755,-21.95663798243985,1.0052648802717101,2,0.38500022888183594,-0.8725004196166992,-3.533749580383301,-5.594999313354492,2.235000610351566,0,-0.014112199392415148,-2.176486427860873,28.2549991607666,-1.352942056447579,28.0049991607666,1.9545401344678992,28.56999969482422,-0.014112199392415148
3404,2012-02-28,28.540000915527344,28.54999923706055,28.165000915527344,28.20000076293945,134995.0,0.01964991600238264,1.1388986023248442,-1.172410617979004,58.987344543068545,66.1315835006753,-0.26868920951722686,-1.0911666852916468,-3.557045863725474,-6.254782918457238,35.18223441949879,0.5599994659423864,0.9962392142800383,0.8705009460449205,-0.8921372531190066,2.6331391452088475,-0.010818153537041297,1.7518200456268822,0.7519187591552736,81.53313670577508,28.57490868101373,0.8813190995819632,2,-0.1550006866455078,-1.422501564025879,-3.972500801086426,-6.145000457763672,0.9099998474121058,1,-0.008584472017311828,3.7317057285609283,27.989999771118164,-2.176486427860873,28.2549991607666,-1.352942056447579,28.0049991607666,-0.008584472017311828
3405,2012-02-29,28.13999938964844,28.645000457763672,27.875,28.645000457763672,107060.0,-0.014015469973628458,2.04950031348436,-1.4852965925792692,49.05489281941042,64.64962070800263,0.2623697727835008,-0.5678826689344803,-3.020487583662838,-5.761574356374631,35.864217310396356,0.7700004577636719,1.043146118491741,0.3737494468688993,-1.2579846597027853,2.005483553440584,-0.442117606416943,1.1896165001547416,1.0750435316162061,56.61759446644001,8.83250506624573,0.8158670532858429,2,0.24500083923339488,-1.0225000381469762,-3.5299992561340368,-5.744998931884769,1.090000152587887,2,0.024164901205574463,1.1388986023248442,28.540000915527344,3.7317057285609283,27.989999771118164,-2.176486427860873,28.2549991607666,0.024164901205574463
3406,2012-03-01,27.7549991607666,27.92499923706055,27.51000022888184,27.92499923706055,145850.0,-0.013681600470235478,3.882339081555743,0.33663310243763356,52.25310268626998,62.3299907628409,0.669139001370894,-0.021754849104574703,-2.4828579389437024,-5.304618528500583,36.393209030797074,0.6299991607666016,1.0841268710801408,-0.11425075531006001,-1.4237312488900713,1.1952297382699513,-0.7689910021000657,0.5404894914799456,1.3862420772167958,30.195955821304565,-16.173707179685906,0.6547402467900062,3,0.6300010681152344,-0.6374998092651367,-3.1449990272521973,-5.35999870300293,1.2450008392333984,3,0.044856814155241675,2.04950031348436,28.13999938964844,1.1388986023248442,28.540000915527344,3.7317057285609283,27.989999771118164,0.044856814155241675
3407,2012-03-02,28.334999084472656,28.415000915527344,27.84000015258789,27.9950008392334,169499.0,0.020897133534268697,1.2999942779759293,-1.9999887803071534,60.47573759220452,60.436810123405586,0.07070801316359265,-0.4798666197117534,-2.91098048209896,-5.816064223435966,36.74971126204274,0.6600017547607422,1.132487045224309,0.3727492332458482,-0.7738725131229387,1.519370979614635,-0.20056163993854526,0.9460601064302416,0.7353925375607417,75.6861595261995,25.013453976398367,0.5733108731843933,3,-0.03749847412109375,-1.2174997329711914,-3.5862488746643066,-5.939998626708984,0.4300003051757848,4,0.018175447807912137,3.882339081555743,27.7549991607666,2.04950031348436,28.13999938964844,1.1388986023248442,28.540000915527344,0.018175447807912137
3408,2012-03-05,27.78000068664551,28.290000915527344,27.5,28.024999618530273,213846.0,-0.01958702720168004,1.0387080261072446,-0.7205888127815353,53.629385475551935,58.8502152109125,0.46711152927053945,0.1431135544463764,-2.225314445573222,-5.204862732640617,36.41298548633554,0.8349990844726562,1.0782306239231652,-0.22074918746947958,-1.281217025479446,0.8397186505404868,-0.7509831064744645,0.3094847315355054,1.2223753040758858,24.4541986640239,-29.343831135074645,0.5302339190049836,3,0.3074998855590785,-0.6625013351440465,-2.81875038146973,-5.3850002288818395,1.4249992370605398,0,0.0518358024159884,1.2999942779759293,28.334999084472656,3.882339081555743,27.7549991607666,2.04950031348436,28.13999938964844,0.0518358024159884
3409,2012-03-06,26.36000061035156,27.78000068664551,26.09499931335449,27.78000068664551,302701.0,-0.05111591221005907,1.3732412433225993,5.795943947061226,42.167841308627594,55.350803304245915,1.723464131150017,1.582004492995047,-0.6926441360595277,-3.722534599203126,35.59010256868697,1.6850013732910227,0.8689300525735781,-1.6012493133544972,-2.8391498616871473,-0.363348765021847,-2.220199587520824,-0.9822990391881703,2.5770803743103166,10.392203061480162,-45.047423712333185,0.6189502741663258,3,1.0524988174438512,0.7574987411499059,-1.1637506484985316,-3.965000152587887,2.404998779296882,1,0.14662366015273864,1.0387080261072446,27.78000068664551,1.2999942779759293,28.334999084472656,3.882339081555743,27.7549991607666,0.14662366015273864
3410,2012-03-07,25.899999618530273,26.20000076293945,25.040000915527344,25.68000030517578,569091.0,-0.017450720074742465,1.8292623925083373,-0.15492908558756333,34.590744161749654,52.18815312963276,1.9723050520401735,2.0216093640914288,-0.10961637982771677,-3.2051217584614946,34.828742107520874,1.3199996948242152,0.5339521193876564,-1.9825002670288079,-3.5157920289456612,-0.44920850511195454,-2.749146147987233,-1.215854386070383,2.866556465853158,25.48144305193866,-26.95953656726348,0.7666458809584263,3,0.9425010681152344,1.3200006484985352,-0.8062496185302734,-3.5049991607666016,2.479999542236328,2,0.13706568327009983,1.3732412433225993,26.36000061035156,1.0387080261072446,27.78000068664551,1.2999942779759293,28.334999084472656,0.13706568327009983
3411,2012-03-08,27.10000038146973,27.20000076293945,26.024999618530273,26.20000076293945,347015.0,0.046332076471573114,1.1363649762361856,4.090920125191851,41.0141263722071,49.94906626266172,0.7045175099655623,0.7709571770159194,-1.183810872635778,-4.338952352274436,33.34132522297472,1.3000011444091761,0.34034777610636624,-0.7252494812011676,-2.2867952375856397,0.8362962751833045,-1.506022359393402,0.055523396991066676,1.3684312894052155,61.03702121310774,12.763524770042949,0.7807728781922353,3,-0.2574996948242223,0.11999988555907848,-2.008750438690189,-4.704999923706058,1.6000003814697195,3,0.07859775390346613,1.8292623925083373,25.899999618530273,1.3732412433225993,26.36000061035156,1.0387080261072446,27.78000068664551,0.07859775390346613
3412,2012-03-09,26.979999542236328,27.10000038146973,26.5,27.09000015258789,235091.0,-0.004428075186133751,8.230699257606874,-0.12222295219546421,35.455175896348905,47.514261206159844,0.698047056592916,0.8942783369986884,-0.9496994868893225,-4.146979364685421,31.692640700561004,0.6000003814697301,0.09553412804355332,-0.8182502746582045,-2.420170853190907,0.7836703038744979,-1.6192105639245575,-0.01728998539185156,1.2141576682108095,59.692265437199524,15.5937449265234,0.8009602892663515,3,-0.1374988555908203,0.24000072479248047,-1.9037494659423828,-4.584999084472656,2.020000457763672,4,0.07487029251432809,1.1363649762361856,27.10000038146973,1.8292623925083373,25.899999618530273,1.3732412433225993,26.36000061035156,0.07487029251432809
3413,2012-03-12,26.63500022888184,27.684999465942386,26.57500076293945,26.895000457763672,150557.0,-0.012787224581468304,-4.842111339212593,2.3636253294492673,36.45321373999079,45.01046889470676,0.928241053894169,1.2601764231296322,-0.5003053171851768,-3.7383089051972185,30.518989126190377,1.1099987030029368,-0.04557965452660895,-1.1354995727539041,-2.7997991068809647,0.5287999613731564,-1.9676493398174344,-0.30334980569037384,1.3068244779717162,58.21165863468638,15.340166085963268,0.8321497670635306,3,0.20750045776366832,0.5850000381469691,-1.4612503051757848,-4.239999771118168,2.485000610351559,0,0.07996993213677261,8.230699257606874,26.979999542236328,1.1363649762361856,27.10000038146973,1.8292623925083373,25.899999618530273,0.07996993213677261
3414,2012-03-13,27.26499938964844,27.489999771118164,26.76499938964844,26.76499938964844,183835.0,0.023653056330123823,-1.900001525878892,-1.923075230165452,41.55339858562427,44.17696953539719,0.10992274735372831,0.6567614650832532,-1.0244960607958156,-4.309907398717623,29.281911962370934,0.8549995422363246,-0.18306492226582094,-0.5010004043579066,-2.170508788425309,1.1685079797094957,-1.3357545963916095,0.33375378767579633,0.4446794138990171,84.12097139985046,41.440743232140974,0.8347541920337018,3,-0.5374984741210973,-0.04499912261963246,-1.813749790191654,-4.6649990081787145,1.1500015258789027,1,0.07115351467031972,-4.842111339212593,26.63500022888184,8.230699257606874,26.979999542236328,1.1363649762361856,27.10000038146973,0.07115351467031972
3415,2012-03-14,27.7549991607666,27.979999542236328,27.604999542236328,27.979999542236328,208756.0,0.017971750672556297,2.3333276819395583,-0.4500007629394531,48.3660133978125,43.74507072556858,-0.49219173459071186,0.19860278705679235,-1.3808244961180662,-4.737505434947458,28.138858932547596,0.7150001525878871,-0.2722771629655476,-0.024750614166258345,-1.688862217941903,1.6393609896093864,-0.8568064160540807,0.807305187721564,-2.714998245239258,88.49102863169438,40.09436639975652,0.8320558018878215,3,-1.0274982452392578,-0.534998893737793,-2.201249599456787,-5.052498817443848,-1.064998626708988,2,0.03638984901536357,-1.900001525878892,27.26499938964844,-4.842111339212593,26.63500022888184,8.230699257606874,26.979999542236328,0.03638984901536357
3416,2012-03-15,28.364999771118164,28.3700008392334,27.604999542236328,27.95499992370605,191399.0,0.021978044633265137,2.6428461140225794,-1.822218454626388,50.68664532468732,42.65739380695556,-1.124854602886792,-0.4087258464542387,-1.858754005632079,-5.27613353944777,26.814325014395024,0.7650012969970703,-0.41045067858936335,0.5702500343322754,-1.1100174805211331,2.250517549185684,-0.26988372309443065,1.4103837917589814,-3.266198883056642,99.73256332241624,46.629029448579175,0.8401337574267049,3,-1.659998893737793,-1.1449995040893555,-2.6412501335144043,-5.09999942779541,-1.534999847412113,3,0.0005287992162690269,2.3333276819395583,27.7549991607666,-1.900001525878892,27.26499938964844,-4.842111339212593,26.63500022888184,0.0005287992162690269
3417,2012-03-16,28.53000068664551,28.7549991607666,28.020000457763672,28.40500068664551,281465.0,0.005817060351093417,1.5565307963803623,0.30487816224564535,53.41340496537359,42.6333959724913,-1.4072756941944,-0.6022411631307563,-1.9013893403207085,-5.381170946153144,25.11658313970151,0.7349987030029297,-0.44979699587266,0.7337509155273487,-0.9492189469439296,2.416720777998627,-0.10773401570828867,1.5752358467629861,-3.300351800537115,89.6789614916529,32.677931998763924,0.8414849312356386,3,-1.6325006484985387,-1.3100004196167028,-2.50000095367432,-4.715001106262211,-1.5550003051757812,4,0.005958642558796523,2.6428461140225794,28.364999771118164,2.3333276819395583,27.7549991607666,-1.900001525878892,27.26499938964844,0.005958642558796523
3418,2012-03-19,28.57500076293945,28.79999923706055,28.290000915527344,28.36000061035156,193946.0,0.0015772897024499688,-1.8732336854322134,1.720001220703125,50.23632569312327,43.529894237435265,-1.483669343065305,-0.7262167908084258,-1.8267808533938386,-5.373001303069575,22.88234442715667,0.5099983215332067,-0.4828953147987569,0.80525093078613,-0.806118092190701,2.416619953762961,-0.0004335807022854965,1.6109354422745454,-3.133830860351562,88.94356309622188,33.59797927976447,0.8056845114884162,3,-1.6550006866455043,-1.355000495910641,-2.403751373291012,-4.592501640319821,-1.6200008392333984,0,0.014873113760744294,1.5565307963803623,28.53000068664551,2.6428461140225794,28.364999771118164,2.3333276819395583,27.7549991607666,0.014873113760744294
3419,2012-03-20,27.70000076293945,28.3799991607666,27.57999992370605,28.35000038146973,237943.0,-0.030621171535884506,1.2535279373957435,-3.023251894040238,47.20813091961781,44.93182609942062,-0.4454441950844732,0.08543087575708697,-0.8682431406638891,-4.427265371878345,20.37568313943871,0.9950008392333984,-0.6437541094544343,-0.026749134063724256,-1.594638339970036,1.5411400718425874,-0.8106937370168801,0.7571954688894316,-1.9901245135937486,9.836139899410696,-43.475241586120575,0.7839446029531566,3,-0.2875013351440394,-0.480000495910641,-1.2650012969970668,-3.5350008010864222,-0.6050014495849609,1,0.051263539248482815,-1.8732336854322134,28.57500076293945,1.5565307963803623,28.53000068664551,2.6428461140225794,28.364999771118164,0.051263539248482815
3420,2012-03-21,27.2549991607666,27.81999969482422,27.1299991607666,27.545000076293945,289038.0,-0.016065039347155086,-1.5555532008081494,0.4461555164956361,46.8513863585699,45.58041054234982,0.23688854808560222,0.4499329837587709,-0.3691039529094695,-3.9035775831679373,17.81877620134293,0.6900005340576172,-0.7393763308053778,-0.4060007095336928,-1.9348000929422327,1.122798673874847,-1.1704004012379627,0.3583989821705771,-1.2979130724037127,7.4850295981661885,-46.73647325936229,0.7643996917042697,3,0.3950004577636719,-0.03499889373779297,-0.7224993705749512,-3.089999198913574,-0.5499992370605504,2,0.04256106367563417,1.2535279373957435,27.70000076293945,-1.8732336854322134,28.57500076293945,1.5565307963803623,28.53000068664551,0.04256106367563417
3421,2012-03-22,27.1299991607666,27.63999938964844,26.93000030517578,27.47500038146973,251602.0,-0.00458631457893921,1.1037033688053368,1.1896556260030113,41.95057101947176,46.30212111158569,0.4096728567538541,0.5333649815146302,-0.1982009347464384,-3.7104375658894284,15.650952429072035,0.7099990844726598,-0.6348718630270653,-0.48725070953369,-2.0246563079403685,1.0501548888729886,-1.2559535087370293,0.2814520896696493,-0.945480020507901,10.695132076318448,-39.12536600659588,0.7687027992033396,3,0.5575008392333984,0.09000110626220703,-0.47499942779541016,-2.964999198913574,-0.5749988555908203,3,-0.016218158507917746,-1.5555532008081494,27.2549991607666,1.2535279373957435,27.70000076293945,-1.8732336854322134,28.57500076293945,-0.016218158507917746
3422,2012-03-23,27.3799991607666,27.670000076293945,27.09000015258789,27.354999542236328,159456.0,0.009214891549334414,-1.0900958488413253,-0.07246240601503685,47.21447565209765,47.497816879597565,0.2485136268806727,0.22604028212920468,-0.3620176501581511,-3.8984549645382813,13.354775504528021,0.5799999237060547,-0.410586011396628,-0.1935007095336907,-1.704057133207943,1.3170557141405617,-0.9487789213708169,0.5617775023034355,-0.9862416127637523,24.06412366970002,-27.76852473829977,0.7552782118371254,3,0.4025001525878942,-0.15999889373779297,-0.5199995040893555,-3.214999198913574,0.10000038146972656,4,-0.02008762797365815,1.1037033688053368,27.1299991607666,-1.5555532008081494,27.2549991607666,1.2535279373957435,27.70000076293945,-0.02008762797365815
3423,2012-03-26,27.59499931335449,27.69499969482422,27.25,27.69499969482422,203508.0,0.007852452855293235,7.8999599458315055,-4.000076295109626,60.33470992200468,49.58462925030649,0.20563474185657427,-0.021154197640473882,-0.5021946963778667,-4.058534665977511,11.958369669681975,0.44499969482421875,-0.30506588090755216,0.04124946594237855,-1.4566541328692182,1.5391530647539753,-0.7077023334634198,0.7902012653481769,-1.0087424302270236,45.86203676055628,-10.749370435425284,0.7489517994057977,3,0.2700004577636754,-0.37499904632568004,-0.533749103546139,-3.3324985504150355,-0.9549999237060476,0,-0.022467800228743395,-1.0900958488413253,27.3799991607666,1.1037033688053368,27.1299991607666,-1.5555532008081494,27.2549991607666,-0.022467800228743395
3424,2012-03-27,28.295000076293945,28.5,27.70499992370605,27.864999771118164,201503.0,0.025366942575015594,-1.1200002034505103,-4.299986648610349,69.26789162461196,51.907060164395325,-0.37201703902063343,-0.7804658070460171,-1.1272057817428518,-4.69587332463054,10.590006388144815,0.9050006866455114,-0.11846866400529876,0.7535002708435066,-0.7141442164918708,2.221144758178884,0.019678027175817903,1.4873225145111952,-1.5316438048518322,86.94267748064709,25.303249303802403,0.7338222436676882,3,-0.43000030517578125,-1.1624994277954102,-0.788750171661377,-3.6599998474121094,-1.4950008392333949,1,-0.04735819575807565,7.8999599458315055,27.59499931335449,-1.0900958488413253,27.3799991607666,1.1037033688053368,27.1299991607666,-0.04735819575807565
3425,2012-03-28,28.81999969482422,28.989999771118164,28.024999618530273,28.145000457763672,365462.0,0.01855450140005921,-1.1092878405082922,1.5697645535033091,65.52345159692166,53.55559419464358,-0.8158551597879935,-1.3195641972425491,-1.587622275157429,-5.164022306626375,9.760630775346074,0.9650001525878906,0.11073027961403525,1.2444998741149895,-0.3104343309455757,2.7994340791755548,0.4670327715847087,2.0219669766452704,-1.8937119861326295,91.74756697249066,28.791349970842653,0.777467102530282,3,-0.8599996566772461,-1.8049993515014648,-1.125,-4.184999465942383,-2.979999542236328,2,-0.0598542817396186,-1.1200002034505103,28.295000076293945,7.8999599458315055,27.59499931335449,-1.0900958488413253,27.3799991607666,-0.0598542817396186
3426,2012-03-29,29.0,29.70000076293945,28.88500022888184,29.0,511457.0,0.006245673389375872,-6.086975270761274,0.0,68.0357110013781,55.18029486531075,-1.001641414159728,-1.4772491293593504,-1.7291139376408822,-5.271656690595158,9.639543898611228,0.8800010681152308,0.2753349804011762,1.3622501373291023,-0.31760738846249836,3.042107663120703,0.5223213744333037,2.202178900224901,-1.8673410850657532,73.18005366883183,9.405687747002204,0.8399287628958003,3,-0.6849994659423828,-1.6299991607666016,-1.3050003051757812,-4.364999771118164,-3.645000457763672,3,-0.07913793366530864,-1.1092878405082922,28.81999969482422,-1.1200002034505103,28.295000076293945,7.8999599458315055,27.59499931335449,-0.07913793366530864
3427,2012-03-30,28.85000038146973,29.60000038146973,28.71999931335449,29.3799991607666,331070.0,-0.005172400638974839,-1.2278482235120263,-100.0,70.49027834925677,57.43073404932559,-0.8956650145952771,-1.3562229085556048,-1.5389756890703836,-5.040327448298221,8.947153793575705,0.8800010681152415,0.3445697012163045,1.1865004539489767,-0.5530856876547148,2.9260865955526683,0.3167073831471292,2.0562935247508243,-1.4092604447748585,65.30611768259573,0.7938984667915747,0.8697930708018464,3,-0.5349998474121129,-1.4799995422363317,-1.1550006866455114,-4.117500305175785,-2.875,4,-0.07954939500687219,-6.086975270761274,29.0,-1.1092878405082922,28.81999969482422,-1.1200002034505103,28.295000076293945,-0.07954939500687219
3428,2012-04-02,29.21999931335449,29.29999923706055,28.55500030517578,28.98500061035156,312315.0,0.01282491947980735,2.772160333762974,-0.4433948004836789,68.9990187075782,59.851943803543406,-1.301405925425815,-1.6999675769081612,-1.8608075815815752,-5.341188359742123,8.637491451840038,0.7449989318847692,0.3587402010322158,1.4844994544982875,-0.38940431448864743,3.3584032234852224,0.54754757000482,2.421451338991755,-1.508148077510267,75.93978708453041,13.333420358396879,0.9369518844934667,4,-0.9049987792968714,-1.8499984741210902,-1.5112495422363246,-4.384999275207516,-3.0599994659423793,0,-0.05954824818640303,-1.2278482235120263,28.85000038146973,-6.086975270761274,29.0,-1.1092878405082922,28.81999969482422,-0.05954824818640303
3429,2012-04-03,30.22500038146973,30.29999923706055,29.184999465942386,29.6299991607666,523426.0,0.03439428787583587,1.993292267674334,2.53193406218804,71.81978465171709,62.62621028055976,-2.1350976508733304,-2.530295687874329,-2.7944930226327855,-6.2639589438550125,9.528762208072914,1.114999771118164,0.3598801785106289,2.29625053405762,0.2321003278146776,4.3604007403005625,1.2641754309361488,3.3283256371790912,-2.27457120237408,96.70334645421734,35.82744901652267,1.0320751031214705,4,-1.610000610351566,-2.555000305175785,-2.4787507057189977,-5.305000305175785,-4.85000038146973,1,-0.11861045315384589,2.772160333762974,29.21999931335449,-1.2278482235120263,28.85000038146973,-6.086975270761274,29.0,-0.11861045315384589
3430,2012-04-04,29.45000076293945,30.07999992370605,29.11000061035156,29.95499992370605,411954.0,-0.025641012696410614,1.569537461126676,-0.8487363440529262,59.31330896512383,64.55540338563222,-1.13539188530806,-1.5554512263798443,-1.9653843183098338,-5.408724032420199,9.469144768702598,1.1149997711181712,0.37154571445250184,1.3437508583068798,-0.5924229486868242,3.279924665300584,0.375663954810026,2.3118377618037336,-1.1706317757287117,51.28945590797471,-4.478366607274637,0.9680869034968527,4,-0.7550010681152308,-1.7800006866455043,-1.6987509727477992,-4.530000686645504,-1.4500007629394496,2,-0.08998307155270846,1.993292267674334,30.22500038146973,2.772160333762974,29.21999931335449,-1.2278482235120263,28.85000038146973,-0.08998307155270846
3431,2012-04-05,29.229999542236328,29.90500068664551,28.79999923706055,29.520000457763672,337419.0,-0.007470329881280491,1.0849056943279705,0.5742601930013408,55.95236820892592,65.52628033639091,-0.6550662406942394,-1.2307975758726712,-1.6944879285844543,-5.109511098406696,10.307964066353318,1.105001449584961,0.47821274635689903,1.017249679565431,-0.9201975353692582,2.9546968945001204,0.04852607209808468,1.9859732870327775,-0.6677423200466173,38.681928379834694,-12.26775856007405,0.9687236074673446,4,-0.4549999237060547,-1.5599994659423828,-1.4787497520446777,-4.22499942779541,0.9500007629394531,3,-0.11597671716518532,1.569537461126676,29.45000076293945,1.993292267674334,30.22500038146973,2.772160333762974,29.21999931335449,-0.11597671716518532
3432,2012-04-10,29.0,29.274999618530273,28.36000061035156,28.80500030517578,258957.0,-0.007868612584272738,1.4563766980547672,-0.672410617979006,53.50370211031613,64.76727946842551,-0.19121125630108793,-0.887192133997587,-1.408768875153573,-4.795803476099387,10.998922881029008,0.9149990081787145,0.6290711572936232,0.6862501144409165,-1.1902613442505299,2.562761573132363,-0.25200561490480666,1.6245058437866398,1.2999992370605504,32.98968261303021,-12.610654919886905,0.9382557293457235,4,0.0024995803833007812,-1.3299999237060547,-1.2487502098083496,-3.994999885559082,-0.17000007629394887,1,-0.12568967095736805,1.0849056943279705,29.229999542236328,1.569537461126676,29.45000076293945,1.993292267674334,30.22500038146973,-0.12568967095736805
3433,2012-04-11,28.76499938964844,29.01499938964844,28.399999618530273,28.815000534057614,237888.0,-0.008103469322467527,1.7333392673219212,-0.25641652646813523,59.81565002404848,63.71703040169624,0.25390842874365305,-0.5106149564616516,-1.091744871242227,-4.472821318910295,11.754992546232138,0.6149997711181676,0.8443135040852106,0.34474954605103036,-1.3649585449618158,2.0544576370638765,-0.5101044994553909,1.1996035915574517,1.4961998748779308,20.876240514866804,-28.039821644501632,0.854854045506423,4,0.3975000381469691,-1.0949993133544957,-1.0574994087219274,-3.4824991226196325,-0.2249984741210973,2,-0.09699284086140947,1.4563766980547672,29.0,1.0849056943279705,29.229999542236328,1.569537461126676,29.45000076293945,-0.09699284086140947
3434,2012-04-12,29.20499992370605,29.32999992370605,28.65500068664551,29.04999923706055,410873.0,0.015296386003607942,2.333323914343732,-3.0999427808509563,67.98893034379418,63.99097248468208,-0.048538076237218064,-0.8409388548261916,-1.4366316376253714,-4.807337440973903,12.654864816988393,0.6749992370605398,1.0199072378307363,0.6877500534057575,-0.9651760484562466,2.3406761552677615,-0.13871299752524635,1.5142131043367613,1.0181753677368235,49.12788666796041,-4.821182870332521,0.8264630509310029,4,0.12500000000000355,-1.5349998474121058,-1.6024999618530238,-3.9224996566772425,0.1399993896484375,3,-0.10426297155447961,1.7333392673219212,28.76499938964844,1.4563766980547672,29.0,1.0849056943279705,29.229999542236328,-0.10426297155447961
3435,2012-04-13,28.76499938964844,29.17499923706055,28.565000534057614,28.97500038146973,201711.0,-0.01506593169686865,1.0000000000000233,-1.354839106626531,64.2545728954405,63.570846028466796,0.42783122601187173,-0.33876039134564095,-0.934650417154522,-4.260865258962628,13.099922729221044,0.6399993896484375,1.0821777092050624,0.1972495079040577,-1.418927330620157,1.8134263464282725,-0.6108389113580479,1.0053379271661633,1.420912408172608,26.213511928644518,-31.835147434595616,0.8080884192621073,4,0.5650005340576136,-1.0949993133544957,-1.5000000000000036,-3.197499275207523,0.7150001525878871,4,-0.117851536992154,2.333323914343732,29.20499992370605,1.7333392673219212,28.76499938964844,1.4563766980547672,29.0,-0.117851536992154
3436,2012-04-16,28.3799991607666,28.899999618530273,28.1200008392334,28.44499969482422,249712.0,-0.013384329464661393,-1.6666753611753238,0.30952489078210005,58.51788357835335,62.240579942810854,0.7997363446232697,0.049983869632900024,-0.47442398353006965,-3.7689544975140663,13.016472435860639,0.779998779296875,1.0172634097752749,-0.1885006904602058,-1.80429526119325,1.4272938802728383,-0.9963979758267278,0.6193965949063163,1.7693944133050579,21.487480847683184,-39.17210952852865,0.8078972853665227,4,0.8300008773803711,-0.2174997329711914,-1.3487486839294434,-2.784998893737793,0.47500038146972656,0,-0.013389681888783311,1.0000000000000233,28.76499938964844,2.333323914343732,29.20499992370605,1.7333392673219212,28.76499938964844,-0.013389681888783311
3437,2012-04-17,28.70000076293945,28.82500076293945,27.729999542236328,28.13500022888184,339335.0,0.0112756029469947,1.6871177991785682,-8.69224449074199,59.24686756114607,61.15700759320728,0.5098342026333462,-0.27049727580509497,-0.7390755335965515,-3.974468939279472,12.431366560074467,1.0950012207031214,0.9624936299347695,0.12300090789794638,-1.4937292393704062,1.739731055166299,-0.6853641657362282,0.9313659815321209,1.3682171017386793,60.625061839804125,-1.8275714551476128,0.8083650736341761,4,0.3149986267089879,-0.30000114440917613,-1.6687502861022914,-3.105000495910641,-0.20000076293944957,1,0.05156792693007417,-1.6666753611753238,28.3799991607666,1.0000000000000233,28.76499938964844,2.333323914343732,29.20499992370605,0.05156792693007417
3438,2012-04-18,29.0,29.20499992370605,28.29999923706055,28.60000038146973,388206.0,0.010452934811344683,1.2345710699761956,0.7079632574108046,56.32286624240868,59.435127769950796,0.19595276827000419,-0.5660455561766113,-0.9963447859030268,-4.149330161863929,11.91945303032679,0.9050006866455007,0.881016955296893,0.40175018310547017,-1.226003946902516,2.0295043131134562,-0.41212688189852287,1.2156272481094632,0.9279247653316212,79.37500968575264,19.19318837023684,0.813877065003993,4,-0.0950002670288086,-0.5625,-1.9687495231628418,-3.4049997329711914,-0.8950004577636719,2,-0.00586207159634311,1.6871177991785682,28.70000076293945,-1.6666753611753238,28.3799991607666,1.0000000000000233,28.76499938964844,-0.00586207159634311
3439,2012-04-19,29.1200008392334,29.59000015258789,28.81999969482422,29.0,334226.0,0.004137959973565364,-2.2083255516393216,0.3000023841880674,52.901362849377506,58.72268931264565,-0.10870778039312157,-0.6052399372940656,-1.0758535097025401,-4.155557346776451,12.341812964453577,0.7700004577636719,0.7996761818358102,0.4507510185241692,-1.13537796125798,2.0368799983063184,-0.3423134713669036,1.243815508415242,0.6760484127125039,74.73122800397056,17.77629953746252,0.7930644898910745,4,-0.30250072479248047,-0.5875015258789027,-2.0887503623962402,-3.272500991821289,-0.8500003814697266,3,-0.019917579223576842,1.2345710699761956,29.0,1.6871177991785682,28.70000076293945,-1.6666753611753238,28.3799991607666,-0.019917579223576842
3440,2012-04-20,28.415000915527344,29.10000038146973,28.21500015258789,29.10000038146973,213677.0,-0.024210161517447704,1.583944288669767,-5.708288961297018,44.863926918617366,57.49064028038913,0.48504561834732485,0.2014486460625342,-0.34819612052069004,-3.348031150493256,13.002494775879464,0.9050006866455078,0.6857351997923544,-0.3122489929199226,-1.7593754952637823,1.1348775094239372,-1.0358122440918507,0.4113142582520055,1.2570853538359827,36.82801873713053,-17.327899887476754,0.7235632511719295,4,0.24499893188476562,0.1999988555908203,-1.4412503242492676,-2.5150012969970703,-0.11500167846679332,4,0.0327291348887111,-2.2083255516393216,29.1200008392334,1.2345710699761956,29.0,1.6871177991785682,28.70000076293945,0.0327291348887111
3441,2012-04-23,26.690000534057614,28.020000457763672,26.6200008392334,28.020000457763672,462893.0,-0.06070738433540246,1.1052627050220636,1.9416072418046546,35.14443894074256,55.45072215043652,2.0247846511493854,1.9940302558122909,1.3550610051326615,-1.534045057492662,14.052521925265518,1.7950000762939453,0.40716160019351477,-2.015249443054202,-3.57371203996739,-0.4567868461410143,-2.794480741510796,-1.2360181445976082,2.899999618530277,2.3568926265223076,-48.30709968439074,0.7792312984565932,4,1.414999961853031,1.769999504089359,0.28375005722046254,-0.7900009155273402,1.3099994659423864,0,0.10453349390602495,1.583944288669767,28.415000915527344,-2.2083255516393216,29.1200008392334,1.2345710699761956,29.0,0.10453349390602495
3442,2012-04-24,26.82999992370605,27.4950008392334,26.63999938964844,26.940000534057614,301613.0,0.005245387292884818,-2.4897898809663697,0.08270723057264898,33.02558392192881,52.47404813908988,1.7261199008074435,1.9085668301086791,1.2178693710686161,-1.5850178192320463,15.191387491079578,0.8550014495849574,0.25550480768782435,-1.8477500915527365,-3.5199358651612513,-0.17556431794422167,-2.6838429783569957,-1.0116572047484773,2.5224002838134787,7.070677879567162,-38.72737531019954,0.8360928868042576,4,1.2750005722045934,1.6300001144409215,0.1325006484985387,-0.9300003051757777,0.6700000762939489,1,0.0754752003089294,1.1052627050220636,26.690000534057614,1.583944288669767,28.415000915527344,-2.2083255516393216,29.1200008392334,0.0754752003089294
3443,2012-04-25,26.97500038146973,27.09499931335449,26.334999084472656,26.5,323866.0,0.005404415138874574,1.1258799834607238,-4.31816132612016,23.70551914723673,47.55366911725017,1.4533401652314275,1.8074025003601015,1.0880579882180328,-1.6537747654896116,16.511251575903263,0.7600002288818324,0.13343453049866838,-1.671749687194822,-3.448189787421672,0.10469041303202786,-2.559969737308247,-0.7835296370813971,2.158807876586909,19.662091765999275,-18.883130347277703,0.888220050113425,4,0.9874992370605433,1.3424987792968714,0.08374977111816051,-0.9625005722045934,-0.43499946594238637,2,0.05653381267708357,-2.4897898809663697,26.82999992370605,1.1052627050220636,26.690000534057614,1.583944288669767,28.415000915527344,0.05653381267708357
3444,2012-04-26,26.95499992370605,27.63500022888184,26.70499992370605,26.709999084472656,394019.0,-0.0007414442068893745,-6.294144046434595,0.5157908262627529,27.004621580619258,43.41478563782558,1.2523074386060067,1.8149180178293456,1.1180090546421475,-1.564936455423254,16.844025189171006,0.9300003051757884,0.03290464875975019,-1.6247501373291051,-3.551747953209322,0.3022476785511117,-2.5882490452692153,-0.6612512293889949,1.8989274169921906,22.423166307616057,-13.910602975763226,0.9634989079401091,4,1.0074996948242223,1.3624992370605504,0.11500024795532582,-0.7899999618530238,-0.9650001525878871,3,0.04266368472584903,1.1258799834607238,26.97500038146973,-2.4897898809663697,26.82999992370605,1.1052627050220636,26.690000534057614,0.04266368472584903
3445,2012-04-27,27.09499931335449,27.53000068664551,26.625,26.770000457763672,305558.0,0.005193818959179808,-1.943092759205686,1.3265213972643313,30.028073157928702,40.24925114666729,0.950457175031211,1.6222324643788362,0.9857624986509812,-1.6279586967922164,16.76286558581549,0.9050006866455114,-0.09752268531629582,-1.398500728607182,-3.4317121550447673,0.6347106978304033,-2.415106441825973,-0.3818950153883911,1.5070352017211945,45.10383439020338,8.692539245720134,1.0166057132187918,4,0.8675003051757848,1.222499847412113,0.22125053405762074,-0.7399997711181605,-0.39499855041503906,4,0.04336597801019515,-6.294144046434595,26.95499992370605,1.1258799834607238,26.97500038146973,-2.4897898809663697,26.82999992370605,0.04336597801019515
3446,2012-04-30,26.70499992370605,27.4950008392334,26.70499992370605,27.270000457763672,152864.0,-0.014393777432436194,-1.7964607744840655,-1.7384693033164806,29.155323925137708,36.90574629822193,1.2045416859874791,1.9304560109087099,1.3602835257931467,-1.1722084390878216,16.078024476698413,0.7900009155273473,-0.3408985075489923,-1.6737501144409208,-3.841217496327733,0.4937172674458914,-2.757483805384325,-0.5900164234975165,1.670331048309329,28.461577962806384,-8.036254563858979,1.0837336909434052,4,1.2574996948242223,1.6124992370605504,0.7300000190734899,-0.18749999999999645,0.8150005340576207,0,0.05972661740914731,-1.943092759205686,27.09499931335449,-6.294144046434595,26.95499992370605,1.1258799834607238,26.97500038146973,0.05972661740914731
3447,2012-05-02,26.55500030517578,27.44499969482422,26.5,27.05500030517578,378334.0,-0.005616911400816549,-2.098356555019136,0.8849549157222713,29.612562032796518,33.93793471937613,1.1379418654341542,2.0023666839179626,1.4787191643787452,-0.9383004622272431,15.636282573889535,0.9449996948242188,-0.5543812039022917,-1.7089997291564956,-4.010291379272804,0.5922919209598128,-2.8596455542146515,-0.5583539040983396,1.6162974780853254,16.923155925613422,-20.66046562110008,1.1506458250581546,5,1.4074993133544922,1.7624988555908203,0.898749828338623,0.1849994659423828,1.5499992370605469,2,0.05441535222059768,-1.7964607744840655,26.70499992370605,-1.943092759205686,27.09499931335449,-6.294144046434595,26.95499992370605,0.05441535222059768
3448,2012-05-03,27.479999542236328,28.07500076293945,26.86000061035156,26.86000061035156,442607.0,0.03483333558389212,-2.9193620830743603,-1.2399978637695384,35.393732592013876,31.99264246855795,-0.028322312245439463,0.99114370088542,0.5127498109266284,-1.7753162300251581,15.115230702409708,1.5200004577636683,-0.6912530178131178,-0.6970005035400391,-2.9775855009609984,1.5835844938809203,-1.8372930022505187,0.4432919951704406,-1.1450004577636719,62.222163017073015,25.02069830963282,1.1402924987104797,5,0.23750019073486328,0.8374996185302734,0.021250247955322266,-0.7399997711181641,0.4350013732910156,3,0.0007278187080363985,-2.098356555019136,26.55500030517578,-1.7964607744840655,26.70499992370605,-1.943092759205686,27.09499931335449,0.0007278187080363985
3449,2012-05-04,26.63999938964844,27.559999465942386,26.5049991607666,27.42499923706055,239542.0,-0.030567691651407047,1.0000000000000067,-1.2661309673965804,33.148295819624465,30.690905679780958,0.47259257483282724,1.6324924078746257,1.318743926370665,-0.8384703829316749,13.883596116401442,1.0550003051757848,-0.8927026797217756,-1.357750606536861,-3.5211070000806153,0.8056057870068933,-2.43942880330874,-0.27607240976498204,-0.27020027160644844,8.888845830598704,-28.47554050105206,1.0816781967718772,5,0.5650005340576136,1.6774997711181605,0.9025006294250453,0.10000038146972301,1.2300014495849574,4,-0.003753696562018516,-2.9193620830743603,27.479999542236328,-2.098356555019136,26.55500030517578,-1.7964607744840655,26.70499992370605,-0.003753696562018516
3450,2012-05-07,26.79999923706055,26.8700008392334,26.10000038146973,26.18000030517578,174596.0,0.006006000415836432,1.0263112984992127,-0.789807710063518,37.00657941173984,30.897810176558433,0.06639525479822339,1.3320781020403452,1.1255737366113756,-0.90609780131064,12.822894782591204,0.7700004577636683,-1.1072245495632522,-1.0652506828308077,-3.178117325851442,1.0476159601898267,-2.1216840043411267,-0.008817361320488715,1.2750015258788991,35.44297318413215,-3.767401617061985,1.0564333215103177,5,0.2875013351440394,1.4000005722045898,0.6987509727477992,-0.059999465942386365,0.9000015258788991,0,-0.03022386152990164,1.0000000000000067,26.63999938964844,-2.9193620830743603,27.479999542236328,-2.098356555019136,26.55500030517578,-0.03022386152990164
3451,2012-05-08,25.84000015258789,27.1299991607666,25.82999992370605,26.59499931335449,249192.0,-0.03582086238066451,-2.354838392116595,-1.2177426797679056,28.720225339704115,30.419437000755693,0.9981031873577528,2.1345232023232157,2.058777747535572,0.14186864498065432,12.201914374373114,1.2999992370605504,-1.352417596444102,-1.8557497978210442,-4.049975050775043,0.3384754551329543,-2.9528624242980435,-0.758637171344045,2.195500602722163,0.44544432710565374,-34.56667560252841,1.0971126264769986,5,1.1125001907348597,2.22499942779541,1.6475000381469727,1.2774991989135742,3.4549999237060547,1,0.03328175717001414,1.0263112984992127,26.79999923706055,1.0000000000000067,26.63999938964844,-2.9193620830743603,27.479999542236328,0.03328175717001414
3452,2012-05-09,25.354999542236328,26.0,25.184999465942386,25.82500076293945,214698.0,-0.01876937335478268,-1.012343585903549,0.6225188650884058,23.606074568091174,30.40838760307285,1.398990604275518,2.4584965460913253,2.5027355982263373,0.704845997133738,12.299522492290404,0.8150005340576136,-1.5255025882873348,-2.158500385284423,-4.49733541031523,0.18033463974638408,-3.327917897799825,-0.9890828727690213,2.5922811798095644,5.882352941176363,-22.54664887094671,1.1694175125154034,5,1.2750005722045898,2.3874998092651403,2.4875011444091797,1.9125003814697266,3.5600013732910156,2,0.08538753518495978,-2.354838392116595,25.84000015258789,1.0263112984992127,26.79999923706055,1.0000000000000067,26.63999938964844,0.08538753518495978
3453,2012-05-10,25.97500038146973,26.149999618530273,25.489999771118164,25.61000061035156,161975.0,0.024452804197476086,-1.1818124497548825,-0.776593240698677,28.76434182165869,30.60391207429945,0.6953453379701777,1.7062386270513095,1.8565932798732518,0.1691348808663271,12.33234062232462,0.7950000762939453,-1.4671186392072073,-1.3989995956420849,-3.756283236623691,0.9582840453395214,-2.577641416132888,-0.22035777515128174,1.806543465209952,33.263196443256575,10.249475917341496,1.1786418204908033,5,0.6549997329711879,1.7674989700317383,1.8675003051757777,1.2924995422363246,3.329999923706051,3,0.08200189141425818,-1.012343585903549,25.354999542236328,-2.354838392116595,25.84000015258789,1.0263112984992127,26.79999923706055,0.08200189141425818
3454,2012-05-11,26.15999984741211,26.21999931335449,25.36000061035156,25.864999771118164,194050.0,0.007122212251221116,3.144581967928961,0.8082198939199801,33.62380814921485,31.00343818444236,0.4310447201175762,1.3506682383957198,1.6293321706008967,0.07003727639104795,12.11243616865087,0.8599987030029297,-1.399889764459303,-1.061750125885009,-3.3120071178253845,1.1885068660553664,-2.1868786218551968,0.06337837008517866,1.4657513364233345,50.12856218251702,27.66998738943986,1.1251284959701873,5,0.4700002670288086,1.582499504089359,1.6825008392333984,1.1075000762939453,3.6100006103515625,4,0.06708719718470668,-1.1818124497548825,25.97500038146973,-1.012343585903549,25.354999542236328,-2.354838392116595,25.84000015258789,0.06708719718470668
3455,2012-05-14,25.375,26.21500015258789,25.35000038146973,25.98500061035156,290578.0,-0.030007639602099068,-1.6212120336387192,-2.067798144376544,38.94027734688193,32.090655231302826,1.0576253173793013,1.9696615594632618,2.374972481966779,0.9194429749460085,12.005637105743988,0.8649997711181605,-1.3099024806596802,-1.6772500038146987,-3.9486571923284437,0.5941571846990463,-2.8129535980715694,-0.541546409557828,2.1043060807618588,9.76866652283899,-14.603391397352626,1.135703594256872,5,1.255000114440918,2.2574996948242188,2.7674999237060547,2.1924991607666016,4.715000152587891,0,0.09832515622594684,3.144581967928961,26.15999984741211,-1.1818124497548825,25.97500038146973,-1.012343585903549,25.354999542236328,0.09832515622594684
3456,2012-05-15,28.0,28.0,24.8799991607666,25.09000015258789,1121905.0,0.10344827586206895,1.1443305861394082,-4.770486779898469,56.93950355076886,35.12698206663308,-1.5246992827551011,-0.7222993615246089,-0.24728422610352396,-1.6164511159778527,11.942122166113315,3.1200008392333984,-1.2002724455579141,0.9667499542236335,-1.263884729567419,3.197384638014686,-0.1485673876718927,2.0820672961191597,-2.8150005340576136,100.0,70.4057266048245,1.1153173418955256,5,-1.5225000381469727,-0.6075000762939453,0.18249988555908203,-0.43250083923339844,2.020000457763672,1,-0.010714258466448245,-1.6212120336387192,25.375,3.144581967928961,26.15999984741211,-1.1818124497548825,25.97500038146973,-0.010714258466448245
3457,2012-05-16,30.18000030517578,30.5,29.34499931335449,30.01000022888184,1541060.0,0.077857153756278,1.8518554275878234,0.05841927326735926,65.31295012478415,38.45133957027423,-3.5050065852535504,-2.936281435648631,-2.417850876379717,-3.6990334841795054,13.020617337601118,2.5,-1.063113612347891,3.072750282287597,0.5325811209441653,5.612919443631029,1.8026657016158794,4.3428348629593145,-5.30000114440918,94.30605610251352,60.83415023223675,1.270084580671716,5,-2.4900007247924805,-2.4900007247924805,-1.9575004577636719,-2.6125011444091797,0.05999946594238281,2,-0.02932406295337453,1.1443305861394082,28.0,-1.6212120336387192,25.375,3.144581967928961,26.15999984741211,-0.02932406295337453
3458,2012-05-17,28.82999992370605,29.989999771118164,28.65999984741211,29.989999771118164,368364.0,-0.04473162252547125,1.2931036183723736,-6.823525451873291,57.948284404726024,41.20689385750774,-2.171753177749707,-1.686118203969695,-1.05601746630402,-2.267338087917249,13.512393860552013,1.5200004577636719,-0.9084738910259098,1.7312499046325662,-0.7832596423035056,4.245759451568638,0.4739951311645285,2.988504678100604,-3.9500007629394496,70.28470058873253,33.95223794712768,1.2572547734680364,5,-1.1400003433227504,-1.1400003433227504,-0.4937500953674281,-1.2625007629394496,0.899999618530277,3,0.00294835213479816,1.8518554275878234,30.18000030517578,1.1443305861394082,28.0,-1.6212120336387192,25.375,0.00294835213479816
3459,2012-05-18,28.540000915527344,29.354999542236328,28.520000457763672,28.60000038146973,251108.0,-0.010058931978707664,-15.699917984321655,0.051723684340339714,56.04856370793115,43.32266989041788,-1.770033800104148,-1.5197158857805064,-0.7115334214948277,-1.8985767574944177,13.590697818473425,0.8349990844726562,-0.7429540334320173,1.4702508926391609,-0.9580051857543772,3.898506971032699,0.25612285344239183,2.68437893183593,-3.4352017211914045,65.124576658604,28.666427914346613,1.2141280391967688,5,-0.850001335144043,-0.850001335144043,-0.12375116348266602,-0.9725017547607422,0.8299999237060547,4,0.02680446268774417,1.2931036183723736,28.82999992370605,1.8518554275878234,30.18000030517578,1.1443305861394082,28.0,0.02680446268774417
3460,2012-05-21,29.34499931335449,29.459999084472656,28.6299991607666,28.70499992370605,350293.0,0.028205969586678536,-1.1012631944914093,-10.666751438470932,60.67961195012869,46.87371284713172,-2.431787547351828,-2.3731409469554094,-1.436739791870881,-2.612705814675575,14.447205522488055,0.9199981689453125,-0.6483541115962268,2.228749370574949,-0.3395531831029537,4.797051924252852,0.9445980937359977,3.5129006474139004,-4.024392086791988,79.44838942758841,40.24463029716755,1.2841512768389507,5,-1.6549997329711879,-1.6549997329711879,-0.8449993133544886,-1.777500152587887,-0.9699993133544886,0,0.014482915466137669,-15.699917984321655,28.540000915527344,1.2931036183723736,28.82999992370605,1.8518554275878234,30.18000030517578,0.014482915466137669
3461,2012-05-22,29.479999542236328,29.68000030517578,29.149999618530273,29.40999984741211,323580.0,0.0046004509129569104,1.255316213232907,0.10937462747061488,61.84690097884318,51.1226935594375,-2.2307406853808622,-2.412072569270247,-1.5274196700066476,-2.661915216152785,14.615514322800315,0.5300006866455078,-0.4519789842428885,2.2242496490478523,-0.5420233298915882,4.990522627987293,0.841113159578132,3.6073861385175725,-3.9522166047363285,48.48481345548074,6.195740070114006,1.38313648946972,5,-1.7899999618530273,-1.7899999618530273,-0.9799995422363281,-1.9125003814697266,-0.6749992370605469,1,0.020692015597816082,-1.1012631944914093,29.34499931335449,-15.699917984321655,28.540000915527344,1.2931036183723736,28.82999992370605,0.020692015597816082
3462,2012-05-23,28.854999542236328,29.5,28.854999542236328,29.184999465942386,240615.0,-0.021200814440466842,-2.9090945871745224,-4.714305177111767,55.7077634247594,54.11640707089313,-1.1812788095007924,-1.7155429173952612,-0.8605795066567268,-1.9602746212319886,14.684571688114811,0.6450004577636719,-0.3020708951360689,1.497999668121338,-1.3496981888654176,4.345697525108093,0.07415073962796015,2.9218485966147156,-3.128327922236327,22.789064010390515,-16.27723882863285,1.4238489284933773,5,-1.1649999618530273,-1.1649999618530273,-0.16874980926513672,-1.1849994659423828,0.1949996948242223,2,0.04037431758825982,1.255316213232907,29.479999542236328,-1.1012631944914093,29.34499931335449,-15.699917984321655,28.540000915527344,0.04037431758825982
3463,2012-05-24,28.5,29.07500076293945,28.09499931335449,29.05500030517578,296636.0,-0.012302878110141746,2.294115761399229,1.6818194954194543,58.04498703794632,56.82987139186329,-0.4810266925856972,-1.3074710385430564,-0.45588021259294464,-1.5339125058185665,14.232816783448381,0.9800014495849609,0.009417579112511731,1.0667501449584975,-1.8192893607648095,3.9527896506818045,-0.3762696079031542,2.5097698978201493,-2.582395244799997,25.552077805335205,-16.615525225764575,1.443019752861653,5,-0.8100004196166992,-0.8100004196166992,0.20749950408935547,-0.8299999237060547,1.3999996185302734,3,0.06105262354800578,-2.9090945871745224,28.854999542236328,1.255316213232907,29.479999542236328,-1.1012631944914093,29.34499931335449,0.06105262354800578
3464,2012-05-25,28.104999542236328,28.95000076293945,27.809999465942386,28.540000915527344,352008.0,-0.013859665184690284,-1.2243894632635912,0.7837858272046189,55.53200723935538,58.67339693547145,0.24460966451360733,-0.8663144457665766,-0.03505510484954755,-1.0731136835130712,14.289370205493334,1.1400012969970632,0.4259157744319779,0.6142497062683105,-2.2774885735511354,3.5059879860877565,-0.8316194336414107,2.0601188461780318,-2.0040989772443254,15.775398069600694,-26.11745239513125,1.4458691399097228,5,-0.41499996185302734,-0.41499996185302734,0.5662503242492676,-0.4349994659423828,2.600000381469723,4,0.05781889437706411,2.294115761399229,28.5,-2.9090945871745224,28.854999542236328,1.255316213232907,29.479999542236328,0.05781889437706411
3465,2012-05-28,28.270000457763672,28.46500015258789,27.895000457763672,28.23500061035156,170932.0,0.005870874158150352,1.6823563202915333,-0.08045916532934266,61.04545593261719,59.129613866787935,0.5961411009080919,-0.9895062450793617,-0.1875781709631923,-1.1607891186237467,14.274782318233347,0.5699996948242188,0.8005380725041995,0.7205005645751967,-2.1850946003318903,3.6260957294822838,-0.732297017878345,2.1732981470287385,-1.9931359153713508,24.59897248013335,-21.605728441376787,1.4527975824535435,5,0.8849992752075195,-0.5800008773803711,0.4049992561340332,-0.6000003814697266,3.1649990081787145,0,0.03891051870031492,-1.2243894632635912,28.104999542236328,2.294115761399229,28.5,-2.9090945871745224,28.854999542236328,0.03891051870031492
3466,2012-05-29,28.29999923706055,28.79999923706055,28.19499969482422,28.434999465942386,211277.0,0.0010611524163821606,-2.507250703508924,-3.8571662125336683,63.963964941678,58.97972662422058,0.6852318800082635,-0.9421915292392775,-0.22415839773233515,-1.1181713134585145,14.364326425039742,0.6049995422363317,1.1356812290364715,0.6707493782043485,-2.2247885110056593,3.5662872674143564,-0.7770195664006572,2.1185183228093543,-1.854209276363921,28.9940601345076,-21.38949617004068,1.4477689446050044,5,0.600000381469723,-0.6099996566772496,0.3375005722045863,-0.6299991607666051,3.2800006866455007,1,0.0026502037088831365,1.6823563202915333,28.270000457763672,-1.2243894632635912,28.104999542236328,2.294115761399229,28.5,0.0026502037088831365
3467,2012-05-30,28.0,28.6299991607666,27.864999771118164,28.479999542236328,178846.0,-0.010600680040573462,-1.0399983723958333,3.5555461365659307,59.90220194846219,59.1968285735246,0.7190990451526211,-0.5569405613535849,0.06031839282490381,-0.7536681312651297,14.139509960571672,0.7649993896484375,1.4959455524018423,0.2985001564025893,-2.5559960487544124,3.152996361559591,-1.1287479461759098,1.7257482589810884,-1.3920416377312357,15.019789664140932,-35.979077169186326,1.4272481025785007,5,0.744999885559082,-0.3100004196166992,0.2825002670288086,-0.3299999237060547,3.2099990844726562,2,0.02875001089913498,-2.507250703508924,28.29999923706055,1.6823563202915333,28.270000457763672,-1.2243894632635912,28.104999542236328,0.02875001089913498
3468,2012-05-31,27.5,28.354999542236328,27.35000038146973,28.18000030517578,211478.0,-0.017857142857142905,-1.0510196534852023,1.4166686534900539,56.3567387152429,59.231070241003685,1.129362973179589,-0.058357362725349304,0.5372151545069173,-0.19429089659210774,14.657820894846058,1.004999160766598,1.5130434801307615,-0.2024998664855957,-3.0566833365045873,2.651683603533396,-1.6295916014950933,1.224591868523902,-0.7363599722219867,9.374973922973947,-40.0099929066273,1.4270917350094963,5,1.015000343322754,0.18999958038330078,0.7825002670288086,0.1700000762939453,2.8050003051757812,3,0.05636360862038359,-1.0399983723958333,28.0,-2.507250703508924,28.29999923706055,1.6823563202915333,28.270000457763672,0.05636360862038359
3469,2012-06-01,26.540000915527344,27.459999084472656,26.209999084472656,27.459999084472656,351482.0,-0.034909057617187544,1.7173967127195529,1.3529378765609397,55.43631037654973,58.6484811772727,1.984520783293867,0.9420661908518184,1.4906875696611195,0.8060548066483406,15.172216496121093,1.2900009155273438,1.2055507492860542,-1.1574990272521966,-4.01985808911834,1.7048600346139473,-2.5886785581852685,0.2736805036808754,3.9599990844726562,12.741382687755983,-39.93406371377286,1.4311795309330726,6,1.404998779296875,1.149998664855957,1.5999984741210938,1.1299991607666016,4.259998321533207,4,0.12660130320632912,-1.0510196534852023,27.5,-1.0399983723958333,28.0,-2.507250703508924,28.29999923706055,0.12660130320632912
3470,2012-06-04,25.989999771118164,26.459999084472656,25.70499992370605,26.19499969482422,128414.0,-0.020723478727817213,1.0544231103591368,0.22282644751463684,38.36805084145227,56.03972005089594,2.244612272610251,1.5054584301088099,2.0419823441576668,1.3807603872500316,15.446415388292356,0.8350009918212926,1.04704215078754,-1.6670001983642564,-4.604756825745824,1.270756429017311,-3.13587851205504,-0.1981218846734727,4.424200210571289,9.208397759003613,-35.932517253312795,1.4688783136907833,6,1.6125001907348633,1.6999998092651367,2.1499996185302734,1.6800003051757812,5.329999923706055,0,0.18141593667220857,1.7173967127195529,26.540000915527344,-1.0510196534852023,27.5,-1.0399983723958333,28.0,0.18141593667220857
3471,2012-06-05,26.70000076293945,26.75,26.05500030517578,26.05500030517578,91389.0,0.027318237709655024,-1.1550362839552173,-3.146344867369422,25.73221456799739,52.709103511255705,1.2279277741265453,0.9098378679559467,1.3455816679683146,0.6959313226851975,15.37376377592851,0.7600002288818359,0.9418443828553009,-0.9999992370605497,-3.8496287827874838,1.8496303086663843,-2.4248140099240167,0.4248155358029173,3.5258312164306673,34.017131581658624,-4.70211465970052,1.4248147728634666,6,0.6899995803833008,0.9899988174438512,1.439998626708988,0.9699993133544957,4.090000152587894,1,0.17734077032594264,1.0544231103591368,25.989999771118164,1.7173967127195529,26.540000915527344,-1.0510196534852023,27.5,0.17734077032594264
3472,2012-06-06,27.520000457763672,27.60000038146973,26.420000076293945,26.75,279880.0,0.030711598179518074,1.5376342321796153,1.1937983120715927,40.13554244986963,50.719165223691625,0.22198814496381303,0.2744206166451377,0.5409316856441677,-0.07582977162687854,14.438308910243357,1.1800003051757848,0.7078626076149561,-0.28824958801269673,-2.9188731619770785,2.342373985951685,-1.6035613749948894,1.027062198969496,2.524998239379883,68.49059605013237,32.36940456271761,1.3153117869821915,6,-0.19250011444092152,0.1699991226196289,0.6199989318847656,0.14999961853027344,3.3500003814697266,2,0.1475290479073017,-1.1550362839552173,26.70000076293945,1.0544231103591368,25.989999771118164,1.7173967127195529,26.540000915527344,0.1475290479073017
3473,2012-06-07,28.104999542236328,28.29999923706055,27.34499931335449,27.34499931335449,152412.0,0.021257233820562105,-1.5131569371001736,0.987012697484783,46.863723673904055,49.75602260530815,-0.4748720058924718,-0.15054070662112906,-0.028534625991252227,-0.616442863525954,13.562854419072364,0.9549999237060618,0.44027002063629794,0.19024953842163228,-2.2963997798901516,2.676898856733416,-1.0530751207342597,1.4335741975775242,1.7663992039697263,92.48555890474782,57.55319512250272,1.2433246591558915,6,-0.8524999618530273,-0.41499996185302734,0.034999847412109375,-0.4349994659423828,2.9350013732910156,3,0.11047854804516621,1.5376342321796153,27.520000457763672,-1.1550362839552173,26.70000076293945,1.0544231103591368,25.989999771118164,0.11047854804516621
3474,2012-06-08,27.915000915527344,28.10000038146973,27.375,27.88999938964844,122232.0,-0.006760314171983972,2.670883753271413,0.032896734670312566,38.68671757559007,47.27171834341625,-0.35163740280246003,0.18728162880510624,0.15254265567539704,-0.38742277171694894,12.524175159694401,0.7299995422363281,0.29394120421286374,-0.08749914169311523,-2.433295761734783,2.2582974783485525,-1.2603974517139491,1.0853991683277187,1.7897418777787095,85.16383724836028,53.5548310813671,1.1728983100208341,6,-0.662501335144043,-0.22500133514404297,0.10249853134155273,-0.24500083923339844,3.464998245239258,4,0.08561702709166075,-1.5131569371001736,28.104999542236328,1.5376342321796153,27.520000457763672,-1.1550362839552173,26.70000076293945,0.08561702709166075
3475,2012-06-11,27.8700008392334,28.56999969482422,27.834999084472656,28.209999084472656,122620.0,-0.001612039219705541,-2.585353486013612,-13.599099786391923,37.078657189314086,44.28446192648693,-0.4127492242590449,0.4519569064665667,0.17098964702091735,-0.3122083447078232,11.56047757029527,0.7350006103515625,0.13080552924968103,-0.25724925994872905,-2.2541240023520714,1.7396254824546133,-1.2556866311504002,0.7411881112529422,1.6747522392886545,72.16703676064627,40.92911504296767,0.9984373712016719,6,-0.7025012969970703,-0.18000125885009766,-0.10875129699707031,-0.20000076293945312,3.6999988555908203,0,0.10513090454243934,2.670883753271413,27.915000915527344,-1.5131569371001736,28.104999542236328,1.5376342321796153,27.520000457763672,0.10513090454243934
3476,2012-06-12,27.70000076293945,27.934999465942386,27.40500068664551,27.584999084472656,170803.0,-0.006099751387686925,-1.2315809762444319,-0.33824197647216175,40.000006605539,42.07310688838435,-0.3763908817437027,0.6306638845365988,0.30611091990060046,-0.12728564303748513,11.947973464014904,0.529998779296875,0.017733841108594106,-0.4122493743896527,-2.4176376911894373,1.5931389424101319,-1.4149435327895432,0.5904447840102378,1.6911621893899635,59.53492622108021,26.10350863103612,1.0026941583998914,6,-0.5625009536743129,-0.010001182556148791,-0.05625057220458629,-0.03000068664550426,4.409999847412106,1,0.13068587841802737,-2.585353486013612,27.8700008392334,2.670883753271413,27.915000915527344,-1.5131569371001736,28.104999542236328,0.13068587841802737
3477,2012-06-13,29.295000076293945,29.35000038146973,27.56999969482422,27.78499984741211,456372.0,0.0575812010622212,1.197530573487627,13.13024513218603,55.666431658028976,41.99640610424946,-1.9761943220162266,-1.0899175774188201,-1.301116614995692,-1.6966586196993596,10.8434192812125,1.7800006866455114,-0.14649250087662935,1.2269999504089348,-0.6190006381597861,3.073000538977656,0.30399965612457436,2.1500002446932953,-3.590000152587894,97.25684409597413,60.23335245012607,0.9230002942843604,6,-1.7674999237060547,-1.6050004959106445,-1.786250114440918,-1.625,3.5899982452392507,2,0.051032627934457064,-1.2315809762444319,27.70000076293945,-2.585353486013612,27.8700008392334,2.670883753271413,27.915000915527344,0.051032627934457064
3478,2012-06-14,28.915000915527344,29.17499923706055,28.69499969482422,29.10000038146973,158265.0,-0.012971468161015798,1.865693056623071,-0.12251618404017035,55.78572724790695,42.03523020106693,-1.5358837007091104,-0.741226935596103,-0.9499414150305796,-1.2915455893691856,10.351662055364239,0.6000003814697266,-0.36308671772715684,0.8427507400512688,-1.011011676400102,2.6965131565026397,-0.08413046817441483,1.7696319482769525,-3.13710098266602,77.9747148393625,36.68285727556993,0.926881208225685,6,-1.3875007629394531,-1.225001335144043,-1.7287511825561523,-1.2450008392333984,3.224998474121101,3,0.06761196132821912,1.197530573487627,29.295000076293945,-1.2315809762444319,27.70000076293945,-2.585353486013612,27.8700008392334,0.06761196132821912
3479,2012-06-15,29.30500030517578,29.415000915527344,28.90500068664551,28.95000076293945,174433.0,0.013487787560089837,-1.2921374320640733,-1.9189219840606877,57.16263399629035,44.12351721827117,-1.6678092341350208,-1.1288528033284706,-1.3972263712684843,-1.6487190160032412,10.028016417147615,0.5100002288818324,-0.49857499909383307,1.1945001602172844,-0.7301153247275209,3.11911564516209,0.23219241774488353,2.1568079026896854,-3.4556583633422875,94.5273334415113,49.01206103014731,0.9623077424724024,6,-1.5699996948242188,-1.6150007247924805,-2.11875057220459,-1.635000228881836,1.9149990081787074,4,0.05920493404823923,1.865693056623071,28.915000915527344,1.197530573487627,29.295000076293945,-1.2315809762444319,27.70000076293945,0.05920493404823923
3480,2012-06-18,29.770000457763672,30.1299991607666,29.28000068664551,29.940000534057614,178042.0,0.01586760442741797,2.090918548882102,-0.4788740718453339,59.59531319875974,47.88608373280032,-1.7212346514243642,-1.6447052946856324,-1.8903054757792006,-2.0826461291489693,9.786836343275311,0.8499984741210902,-0.5433633885785696,1.6382502555847154,-0.3520213167875177,3.6285218279569484,0.6431144693985971,2.6333860417708337,-3.778032156982423,86.78903102435527,37.565288379284,0.9951357861861171,6,-1.4950008392333984,-2.080000877380371,-2.5837507247924805,-2.1000003814697266,1.5949993133544922,0,0.054081245490309016,-1.2921374320640733,29.30500030517578,1.865693056623071,28.915000915527344,1.197530573487627,29.295000076293945,0.054081245490309016
3481,2012-06-19,30.09000015258789,30.315000534057614,29.70000076293945,29.93000030517578,161253.0,0.010749065834856797,1.0163906746379403,-0.9411751506243956,63.606778044619055,50.49399879888359,-1.6872223504346202,-2.0202409086500843,-2.228152243281624,-2.3702747403354962,9.419119305441159,0.6149997711181641,-0.48760512178620274,1.9277499198913581,-0.1655461953598234,4.02104603514254,0.8811018622657656,2.9743979775169507,-3.8497500002075213,91.80326729763189,36.672764538479065,1.046648057625591,6,-1.2600002288818395,-2.40000057220459,-2.9587502479553223,-2.4200000762939453,1.2449989318847656,1,0.04918576054274437,2.090918548882102,29.770000457763672,-1.2921374320640733,29.30500030517578,1.865693056623071,28.915000915527344,0.04918576054274437
3482,2012-06-20,30.020000457763672,30.20000076293945,29.70000076293945,29.934999465942386,100677.0,-0.002326344116625023,1.2471829205046028,0.5312567055289099,67.37932264621215,52.7735097958067,-1.369300708998157,-1.958922161190685,-2.169766284586892,-2.2647889271230888,9.341964312835715,0.5,-0.17188753896654063,1.7995001792907708,-0.4350346909631,4.0340350495446415,0.6822327441638336,2.916767614417708,-3.4537702748491235,81.79012818082616,20.00966379301581,1.1172674351269356,6,-1.1750001907348633,-1.9175004959106445,-3.085000514984131,-2.4300012588500977,1.3999996185302734,2,0.06962025718581799,1.0163906746379403,30.09000015258789,2.090918548882102,29.770000457763672,-1.2921374320640733,29.30500030517578,0.06962025718581799
3483,2012-06-21,30.239999771118164,31.0,29.6200008392334,29.92499923706055,199100.0,0.007328424716849025,-1.9837905828255646,3.7058453943678904,78.41782560378162,57.18807735449465,-1.402041155054171,-2.152227077011432,-2.3914864417742976,-2.433850994741803,10.196971503784887,1.3799991607666016,0.21875789031505377,1.932499504089357,-0.47653271288923094,4.341531721067945,0.727983395600063,3.137015612578651,-3.3738679601121717,63.72312754294261,-4.084456041687083,1.2045161084892941,6,-1.0374994277954102,-1.8874998092651367,-2.5500001907348633,-2.5500001907348633,1.010000228881836,3,0.08746688394294355,1.2471829205046028,30.020000457763672,1.0163906746379403,30.09000015258789,2.090918548882102,29.770000457763672,0.08746688394294355
3484,2012-06-22,29.729999542236328,30.170000076293945,29.334999084472656,30.170000076293945,121228.0,-0.016865087061572304,2.795454446934591,-1.3968247240404394,78.90264585110108,61.83518720580432,-0.6789020851266692,-1.5960755081608227,-1.9033534865157762,-1.872248432467991,11.246010625282658,0.9050006866455078,0.42694870896896475,1.3412492752075202,-1.147326240012223,3.8298247904272635,0.0969615175976486,2.585537032817392,-2.450480912330935,26.16273460674765,-47.03074741022418,1.2442877576098719,6,-0.5274991989135742,-1.3774995803833008,-2.0399999618530273,-2.0399999618530273,1.350000381469723,4,0.08106289554388724,-1.9837905828255646,30.239999771118164,1.2471829205046028,30.020000457763672,1.0163906746379403,30.09000015258789,0.08106289554388724
3485,2012-06-25,29.3700008392334,29.684999465942386,29.145000457763672,29.684999465942386,138411.0,-0.01210893738802421,2.428580078716264,0.7159051008509446,71.81375031594392,65.37004761807154,-0.09359474238084786,-1.2115594375766001,-1.5556714268290364,-1.4770663470730412,12.273517496736215,0.5849990844726562,0.5436425195314385,0.9262505531311049,-1.5996172842794039,3.4521183905416137,-0.33668336557414946,2.1891844718363593,-1.7184340723185443,12.129403611521829,-63.292420722719534,1.2629339187052548,6,-0.08500099182128906,-1.017500877380371,-1.6800012588500977,-1.6800012588500977,1.4949989318847656,0,0.06298939125836878,2.795454446934591,29.729999542236328,-1.9837905828255646,30.239999771118164,1.2471829205046028,30.020000457763672,0.06298939125836878
3486,2012-06-26,28.375,29.73500061035156,28.30500030517578,29.26499938964844,133875.0,-0.03387813451827504,-1.7767029125062892,2.8254072055706727,56.79110650559479,65.4950114900233,1.1255920089559979,-0.22203550831962815,-0.5723915630982894,-0.4441675686375035,12.731625565185462,1.4300003051757777,0.7244754674572036,-0.072500324249269,-2.597692158934912,2.452691510436374,-1.3350962415920904,1.1900955930935524,-0.38858990977663055,2.597391567748748,-70.6566665379829,1.262595917342822,6,1.2775001525878906,-0.022500038146972656,-0.6850004196166992,-0.6850004196166992,1.875,1,0.10537444127288675,2.428580078716264,29.3700008392334,2.795454446934591,29.729999542236328,-1.9837905828255646,30.239999771118164,0.10537444127288675
3487,2012-06-27,28.80500030517578,29.06999969482422,28.524999618530273,28.63500022888184,133352.0,0.015154195777119961,-1.7948628914330989,-0.19101145267199965,55.70033605394755,65.48552357958336,0.6914936495096029,-0.6204455662509041,-1.0196740501883,-0.8458391434171197,13.547781978010956,0.6949996948242188,0.9453457816186699,0.3172499656677239,-2.20356731955075,2.8380672508861977,-0.9431586769415148,1.5776586082769626,-0.517231223974747,18.552877796619285,-50.109365954288094,1.2604086426092378,6,0.8474998474121094,-0.4525003433227539,-1.1150007247924805,-1.1150007247924805,-0.12000083923339488,2,0.08783193030698477,-1.7767029125062892,28.375,2.428580078716264,29.3700008392334,2.795454446934591,29.729999542236328,0.08783193030698477
3488,2012-06-28,29.04999923706055,29.11000061035156,28.540000915527344,28.899999618530273,96687.0,0.0085054306297212,3.2221829767094428,0.8823503012487911,59.160605943049845,65.70752046255664,0.5226167951272807,-0.7835410605218236,-1.289135927880782,-1.069339511332867,14.445051381725227,0.5699996948242152,1.1751525539693901,0.48474893569946786,-2.0032990071781605,2.972796878577096,-0.7592750357393463,1.728772907138282,1.9500007629394496,39.946328327863746,-25.528575867339917,1.2440239714388148,6,0.6025009155273402,-0.6974992752075231,-1.3599996566772496,-1.3599996566772496,-0.03999900817871094,3,0.08158350779609891,-1.7948628914330989,28.80500030517578,-1.7767029125062892,28.375,2.428580078716264,29.3700008392334,0.08158350779609891
3489,2012-06-29,29.899999618530273,29.93000030517578,29.48500061035156,29.63999938964844,120275.0,0.029259910629716446,1.7812341675955232,1.7333392673218837,64.49999918256441,66.25248557186828,-0.2616191264272274,-1.4428898738531792,-2.1580951269979707,-1.8949157514899007,14.661456297839099,0.8800010681152308,1.1967822127271788,1.1667493820190415,-1.1961105394110767,3.52960930344916,-0.0146805786960158,2.348179342734099,1.0508003997802717,98.15380389873798,32.14050938294025,1.181429960715059,6,-0.2474994659423828,-1.547499656677246,-2.2100000381469727,-2.2100000381469727,-0.4099998474121094,4,0.045150515006464165,3.2221829767094428,29.04999923706055,-1.7948628914330989,28.80500030517578,-1.7767029125062892,28.375,0.045150515006464165
3490,2012-07-02,30.70499992370605,30.875,29.790000915527344,29.95000076293945,257694.0,0.026923087473114338,-1.0186050967958415,2.9038403697319106,69.6791131111981,66.92718946815482,-1.0281644562729362,-1.9779533809999386,-2.950363233777587,-2.6757522546598445,14.744280605520615,1.0849990844726562,1.2719764771182511,1.7359996795654276,-0.4048595026350448,3.8768588617659,0.6655700884651914,2.8064292706656637,0.19758411254883157,93.38521025366984,25.455591575005997,1.0704295911002368,7,-1.0524997711181605,-2.352499961853024,-3.0150003433227504,-3.0150003433227504,-0.8999996185302699,0,0.012212994656628506,1.7812341675955232,29.899999618530273,3.2221829767094428,29.04999923706055,-1.7948628914330989,28.80500030517578,0.012212994656628506
3491,2012-07-03,31.434999465942386,31.51499938964844,30.790000915527344,30.93000030517578,214748.0,0.02377461468979636,1.1804497907649645,0.6688738041163456,65.8050254857966,66.752267561442,-1.7291505860916523,-2.4612183085952353,-3.6032749826143444,-3.3893924792996017,15.272223305617723,0.8099994659423899,1.3312769533258155,2.2292492866516156,0.09766457539882722,4.360833997904404,1.1634569310252196,3.2950416422780116,-2.8949985504150426,97.32441706254255,31.736982614705752,1.0657923556263948,7,-1.524999618530277,-2.8249998092651403,-3.0124998092651403,-3.7449998855590856,-1.6149997711181676,1,-0.018132645284176907,-1.0186050967958415,30.70499992370605,1.7812341675955232,29.899999618530273,3.2221829767094428,29.04999923706055,-0.018132645284176907
3492,2012-07-04,31.57999992370605,31.61000061035156,30.864999771118164,31.45000076293945,134608.0,0.004612707498874435,6.842092054409439,0.2574245085264273,70.39020541873975,65.860309763104,-1.8211023198148055,-2.4100213500600454,-3.6724266349611376,-3.5054481769404795,16.678723229414956,0.7450008392333949,1.3392566519562088,2.171249771118159,-0.055547953393389804,4.398047495629708,1.0578509088623846,3.2846486333739335,-2.980499038696287,99.02277883948697,33.55634512507669,1.113398862255775,7,-1.6224994659423793,-2.922499656677246,-3.285000324249264,-3.8900003433227504,-1.9300003051757777,2,-0.042115260510424024,1.1804497907649645,31.434999465942386,-1.0186050967958415,30.70499992370605,1.7812341675955232,29.899999618530273,-0.042115260510424024
3493,2012-07-05,31.209999084472656,31.69499969482422,31.0,31.48500061035156,99235.0,-0.011716302727272865,1.0,-2.1154100092433374,64.62009944562462,64.2733601624955,-1.4516988340685444,-1.8925043232711438,-3.233987107647433,-3.103091103632522,18.437843972195154,0.6949996948242188,1.2779172618687404,1.6459989547729492,-0.6304786778283429,3.9224765873742413,0.5077601384723032,2.7842377710735953,-2.4900782104492194,78.05426193344822,15.59199427537176,1.1382388163006467,7,-1.2099990844726562,-2.5099992752075195,-2.992499351501465,-3.5199995040893555,-2.464998245239258,3,-0.08090354670296951,6.842092054409439,31.57999992370605,1.1804497907649645,31.434999465942386,-1.0186050967958415,30.70499992370605,-0.08090354670296951
3494,2012-07-06,30.30500030517578,31.440000534057614,30.28000068664551,31.10000038146973,91972.0,-0.028997078046923863,-1.7455640000632084,2.890893327784764,53.846153846153854,62.27696055474105,-0.5102130196087558,-0.842465852992774,-2.2690099744837866,-2.1733046908368614,19.980034511742627,1.1599998474121023,1.170864471985798,0.6215002059936516,-1.5384433826130497,2.781443794600353,-0.45847158830969903,1.7014720002970023,-1.4065747019042973,27.034106018614935,-31.014603667865572,1.0799717943033513,7,-0.30500030517578125,-1.6050004959106445,-2.202500343322754,-2.6150007247924805,-2.495000839233395,4,-0.04273222449276037,1.0,31.209999084472656,6.842092054409439,31.57999992370605,1.1804497907649645,31.434999465942386,-0.04273222449276037
3495,2012-07-09,30.79999923706055,30.979999542236328,30.20000076293945,30.60000038146973,164892.0,0.016333902884014373,1.7857125827228588,-0.2515708633930638,54.978957629558,62.07561067962585,-0.8728212768954791,-1.1665093269235491,-2.70155528721563,-2.6423818392213256,21.170236284046577,0.7799987792968786,0.9801355724252758,0.9699992179870627,-1.0659404296455115,3.005938865619637,-0.04797060582922441,1.9879690418033498,-1.7337791882959017,40.133705872597055,-13.08160687694589,1.0179698238162866,7,-0.6899995803833043,-2.0999994277954137,-2.9824995994567907,-3.1099996566772496,-2.5699996948242223,0,-0.04253245124649585,-1.7455640000632084,30.30500030517578,1.0,31.209999084472656,6.842092054409439,31.57999992370605,-0.04253245124649585
3496,2012-07-10,31.31999969482422,32.0,30.95000076293945,30.95000076293945,309830.0,0.016883132163781678,-4.675687936242732,1.8500052452387714,58.57519510067935,62.395039462596046,-1.0405686466812938,-1.4771367814920424,-3.1391992471874737,-3.142514370963916,23.071292833531192,1.2000007629394496,0.8330405109951649,1.3089997291564934,-0.5669966388724461,3.184996097185433,0.37100154514202544,2.2469979131709614,-2.0960528672959953,62.22218925568874,12.100021529125591,0.9379981840144695,7,-1.0499992370605469,-2.292499542236328,-3.6737499237060547,-3.630000114440918,-3.0200004577636683,1,-0.04837162849330423,1.7857125827228588,30.79999923706055,-1.7455640000632084,30.30500030517578,1.0,31.209999084472656,-0.04837162849330423
3497,2012-07-11,30.790000915527344,31.614999771118164,30.649999618530273,31.209999084472656,158576.0,-0.01692205569799099,-1.7571402880638252,-1.1351334632396044,53.48543295256454,61.76446468587547,-0.2228181568432781,-0.8742150731682123,-2.526468913774629,-2.602473580749894,23.84295536648423,0.9650001525878906,0.767573962724267,0.7042509078979506,-1.170759634326899,2.5792614501228,-0.23325436321447413,1.6417561790103754,-1.3439698342013777,32.77780014792568,-14.9785288865367,0.9375052711124253,7,-0.0475006103515625,-1.580000877380371,-3.2500009536743164,-3.100001335144043,-2.5800018310546875,2,-0.03150377368822865,-4.675687936242732,31.31999969482422,1.7857125827228588,30.79999923706055,-1.7455640000632084,30.30500030517578,-0.03150377368822865
3498,2012-07-12,30.8700008392334,30.90500068664551,30.55500030517578,30.55500030517578,164268.0,0.0025982436286875465,-1.2222208766522984,-0.7500045413260672,57.64076225452786,61.002327249426955,-0.01955784523729065,-0.8434877091583353,-2.550921984255787,-2.6815244670748584,24.616158119771768,0.3500003814697301,0.902651938946402,0.6865008354187019,-1.1345862447291921,2.507587915566596,-0.22404270465524334,1.597044375492647,-1.2196522444135098,37.22224223761772,-12.717545853455022,0.9105435400739466,7,0.024999618530273438,-1.1975011825561523,-3.361250877380371,-3.1800012588500977,-2.75,3,-0.03952060860175288,-1.7571402880638252,30.790000915527344,-4.675687936242732,31.31999969482422,1.7857125827228588,30.79999923706055,-0.03952060860175288
3499,2012-07-13,31.040000915527344,31.125,30.864999771118164,31.045000076293945,114223.0,0.005506967012384623,2.151536869848683,-0.015870324733123022,61.48555989876097,60.091932448045064,-0.012117104866753436,-0.9242269083617813,-2.635174677159206,-2.8408752317505304,25.310943178008614,0.26000022888183594,1.0383428699668258,0.7697508811950691,-1.0403972351288573,2.579898997518999,-0.1353231769668959,1.674824939357034,-1.2016802082930447,46.66669492369553,-7.723073556507266,0.9050740581619644,7,0.05999946594238281,-1.3525009155273438,-3.568751335144043,-3.350001335144043,-2.9400005340576136,4,-0.07393685594725297,-1.2222208766522984,30.8700008392334,-1.7571402880638252,30.790000915527344,-4.675687936242732,31.31999969482422,-0.07393685594725297
3500,2012-07-16,31.3799991607666,31.5,31.040000915527344,31.10000038146973,105095.0,0.010953551392106409,-1.3000085831179606,-56.00915681037701,72.71353739717541,60.85954488264271,-0.2752421110970822,-1.198891464515615,-2.8888648668561174,-3.1682986533889235,25.63841639105786,0.45999908447265625,1.1552172318534737,1.0292491912841797,-0.8297664315362141,2.88826481410457,0.0997413798739828,1.9587570026943766,-1.3687441101110451,57.093358465461804,-3.6888488294556936,0.9295078114101951,7,-0.279998779296875,-1.6774988174438477,-3.908749580383301,-3.689999580383301,-3.179998397827152,0,-0.11376672371896268,2.151536869848683,31.040000915527344,-1.2222208766522984,30.8700008392334,-1.7571402880638252,30.790000915527344,-0.11376672371896268
3501,2012-07-17,31.56999969482422,31.97500038146973,31.32500076293945,31.32500076293945,137550.0,0.006054829163130382,-4.306142467886241,0.8750000000000238,71.68628269945495,61.00355346938884,-0.49626675931375175,-1.3410873365879254,-2.9576216626863427,-3.3354704103608057,25.97099691904996,0.6499996185302805,1.1713941354071409,1.145249748229979,-0.786467249211114,3.0769667456710756,0.17939124950943253,2.1111082469505256,-1.3996450482211067,71.47882641650833,5.133687845145772,0.9658584987205481,7,-0.4699993133544922,-1.8674993515014648,-4.141250133514404,-3.880000114440918,-3.4899997711181676,1,-0.10579664823802548,-1.3000085831179606,31.3799991607666,2.151536869848683,31.040000915527344,-1.2222208766522984,30.8700008392334,-0.10579664823802548
3502,2012-07-18,32.110000610351555,32.189998626708984,31.63500022888184,31.69499969482422,210756.0,0.017104875538401343,-1.0747609574536772,1.6938886726352131,72.93854732627965,61.92782545612828,-1.0651977598877487,-1.8092433074511973,-3.351968787523383,-3.853262494748897,26.36995326804118,0.6199989318847656,1.0855971454726614,1.5807506561279219,-0.48055259899765446,3.6420539112535018,0.5500990285651319,2.611402283690712,-1.793274335476692,95.10714993992094,24.372552274168612,1.0306516275627897,7,-0.9150009155273366,-2.230001449584954,-4.696250915527337,-4.420001029968255,-4.444999694824212,2,-0.1186546652404219,-4.306142467886241,31.56999969482422,-1.3000085831179606,31.3799991607666,2.151536869848683,31.040000915527344,-0.1186546652404219
3503,2012-07-19,32.884998321533196,32.97999954223633,32.15999984741211,32.15999984741211,216187.0,0.024135711505772983,-1.262072884548602,1.7469804209945894,72.63078650782013,64.01500686298009,-1.763009443270228,-2.504322150176847,-3.9892916393978695,-4.59708804780238,26.42739463574541,0.8699989318847727,1.0179388193901922,2.2234984397888127,-0.08432334506780848,4.53132022464543,1.0695875473605057,3.3774093322171197,-2.3809448114749188,95.50821602912484,27.07531716479029,1.1539108924283088,7,-1.2949981689453054,-2.2424983978271413,-5.2762484550476,-5.194998741149895,-5.92499923706054,3,-0.14216206403146858,-1.0747609574536772,32.110000610351555,-4.306142467886241,31.56999969482422,-1.3000085831179606,31.3799991607666,-0.14216206403146858
3504,2012-07-20,32.139999389648445,32.689998626708984,32.044998168945305,32.669998168945305,177827.0,-0.022654674468902902,1.2631607126126254,-0.7310343376092986,60.97934778833473,64.68171688062195,-0.8161716069115883,-1.6543331761673912,-3.11840024171282,-3.8337145743985026,26.767910986236316,0.8400001525878906,0.8859416023552704,1.3579995155334537,-0.9962378536539305,3.7122368847208342,0.18088083093976337,2.535118200127144,-1.338832355728801,56.70099241189358,-8.221357401841871,1.1771186845936907,7,-0.3724994659423899,-1.49749946594239,-4.531249523162849,-4.449999809265144,-5.260000228881843,4,-0.12507774196504173,-1.262072884548602,32.884998321533196,-1.0747609574536772,32.110000610351555,-4.306142467886241,31.56999969482422,-0.12507774196504173
3505,2012-07-23,31.21999931335449,32.0,30.834999084472656,31.82500076293945,131629.0,-0.028624769563320718,1.4397926881634346,1.1415147981804878,48.40148458492368,63.55130460109354,0.18961035088309686,-0.620439812968602,-2.055295787813364,-2.894116286320166,26.81306127722374,1.3050003051757884,0.8020192632379022,0.3454995155334437,-1.9188017974699498,2.6098008285368373,-0.7866511409682566,1.4776501720351405,1.7600002288818395,17.9487247887688,-41.103860178244446,1.132150656501697,7,0.547500610351566,-0.577499389648434,-3.507499217987057,-3.529999732971188,-4.375,0,-0.0999359064863965,1.2631607126126254,32.139999389648445,-1.262072884548602,32.884998321533196,-1.0747609574536772,32.110000610351555,-0.0999359064863965
3506,2012-07-24,31.364999771118164,31.645000457763672,31.21999931335449,31.354999542236328,220339.0,0.004644473444996189,-2.0357150155652373,-0.016529264332666025,48.40148458492376,62.98642144913345,0.05773599562832388,-0.5585908852879236,-2.137180990605266,-3.0123290408817667,27.789860639803365,0.42500114440918324,0.8774798559267794,0.3409999847412095,-1.6002217208788778,2.2822216903613004,-0.6296108680688342,1.3116108375512532,1.572099761962889,24.708651447005952,-28.078116865044482,0.9706108528100451,7,0.4025001525878906,-0.7224998474121094,-3.382500171661377,-3.6750001907348633,-3.3600006103515625,1,-0.10090862525983946,1.4397926881634346,31.21999931335449,1.2631607126126254,32.139999389648445,-1.262072884548602,32.884998321533196,-0.10090862525983946
3507,2012-07-25,31.334999084472656,31.545000076293945,31.0,31.34000015258789,141155.0,-0.0009565020521100642,1.6265005974813862,-0.5000953652489033,50.97885753751371,62.24620981390966,0.19352596014205048,-0.34712810760809987,-2.1133910375892597,-2.964704094550612,28.72781418374217,0.5450000762939453,0.9119551741680638,0.1844993591308608,-1.4540070402555259,1.823005758517251,-0.6347538405623325,1.0037525588240541,1.5600584396362294,23.310018335440752,-25.194958235410837,0.8192531996931948,7,0.5725002288818359,-0.6924991607666016,-3.0749993324279785,-3.6449995040893555,-3.125,2,-0.10387742957935953,-2.0357150155652373,31.364999771118164,1.4397926881634346,31.21999931335449,1.2631607126126254,32.139999389648445,-0.10387742957935953
3508,2012-07-26,31.420000076293945,32.014999389648445,29.9950008392334,30.9950008392334,381384.0,0.0027126534005041947,1.5015495013723348,-84.9816933638444,60.017973301216294,62.0831446364047,0.21763340622377925,-0.25873635425764974,-2.1602218901804378,-3.0225458831414826,29.30084912353274,2.019998550415046,0.8753169986120106,0.15100030899047923,-1.1574357391974388,1.4594363571783937,-0.503217715103478,0.8052183330844365,1.4338562790222156,52.875710832970626,1.5864548971979389,0.654218024093958,7,0.06750011444091797,-0.7775001525878906,-2.9462499618530273,-3.7300004959106445,-3.4200000762939453,3,-0.11950983932682124,1.6265005974813862,31.334999084472656,-2.0357150155652373,31.364999771118164,1.4397926881634346,31.21999931335449,-0.11950983932682124
3509,2012-07-27,31.25,31.75,31.20000076293945,31.51499938964844,195632.0,-0.005410568933200244,-2.0137120879579884,-0.6235290949726772,54.29390216025518,60.03651849896911,0.46997766955662,0.01853853883837786,-1.943891139667116,-2.803426067768136,29.244013371303446,0.5499992370605504,0.9234290549235595,-0.08649978637695455,-1.2259454290847032,1.0529458563307905,-0.6562226077308253,0.4832230349769162,1.489502134672847,62.12871590965937,9.038882176457058,0.5697228213538725,7,0.23750019073486328,-0.6075000762939453,-2.4724998474121094,-3.310000419616699,-2.7250003814697266,4,-0.137280029296875,1.5015495013723348,31.420000076293945,1.6265005974813862,31.334999084472656,-2.0357150155652373,31.364999771118164,-0.137280029296875
3510,2012-07-30,31.07999992370605,31.40500068664551,30.90500068664551,31.38999938964844,134724.0,-0.005440002441406411,1.9411586511760361,1.1698119997696892,47.54601334676666,57.354266348670414,0.6626302945725158,0.22985808835353083,-1.7545320415894459,-2.5774512170036665,28.423265257432373,0.5,0.9300133635551333,-0.27524986267090057,-1.3828377228668423,0.8323379975250411,-0.8290437927688714,0.2785440674270703,1.5497221591492156,53.71286450922054,1.7047562137445738,0.553793930097971,7,0.40750026702881215,-0.43749999999999645,-2.3024997711181605,-3.1400003433227504,-2.64999961853027,0,-0.1351351600144609,-2.0137120879579884,31.25,1.5015495013723348,31.420000076293945,1.6265005974813862,31.334999084472656,-0.1351351600144609
3511,2012-07-31,30.864999771118164,31.165000915527344,30.28000068664551,30.9950008392334,147622.0,-0.006917636844133268,2.765948639698706,0.4193590067003331,50.81965982897645,54.89661218230339,0.8572594153086861,0.4215804278752131,-1.526624173410024,-2.3263188290269987,27.255258359397317,0.8850002288818324,0.8881489425754552,-0.4617500305175781,-1.5898417314112123,0.6663416703760561,-1.0257958809643952,0.10229581992923897,1.659333461992226,43.06928496092278,-10.901590154464891,0.564045850446817,7,0.6225004196166992,-0.22249984741210938,-2.0462498664855957,-2.9250001907348633,-2.5749988555908203,1,-0.13024462943704218,1.9411586511760361,31.07999992370605,-2.0137120879579884,31.25,1.5015495013723348,31.420000076293945,-0.13024462943704218
3512,2012-08-01,30.25,30.72500038146973,29.899999618530273,30.71999931335449,301701.0,-0.01992547466964989,2.437492797793804,3.6153496288036346,43.93345404501716,51.708019686436394,1.3194231314309697,0.9821883827844964,-0.8854482079519208,-1.6764801233500002,26.088565032307375,0.9650001525878906,0.7195692641517795,-1.0102498054504387,-2.2286712369808654,0.2081716260799915,-1.6194605212156539,-0.4010390896852236,2.173159937355308,16.54848318421738,-37.90758419679614,0.6092107157652148,8,1.044999122619629,0.5024995803833008,-1.247499942779541,-2.310000419616699,-1.5349998474121094,2,-0.07421490377631068,2.765948639698706,30.864999771118164,1.9411586511760361,31.07999992370605,-2.0137120879579884,31.25,-0.07421490377631068
3513,2012-08-02,28.684999465942386,30.15500068664551,28.559999465942386,30.15500068664551,392632.0,-0.051735554844879794,1.170067885984762,3.127666741066923,31.898526107515835,48.47681727745652,2.4875982179631606,2.4752294139936915,0.6995272211625263,-0.07987870940188202,25.17544873110562,1.6900005340576136,0.5019811480871681,-2.4490003585815394,-4.126230170557452,-0.7717705466056266,-3.287615264569496,-1.610385452593583,3.5867708522834185,3.9184946417862387,-49.394519109126485,0.838614905987956,8,1.602499961853031,2.0750007629394496,0.3175005912780726,-0.7449998855590856,-0.5949993133544957,3,-0.016559190877228236,2.437492797793804,30.25,2.765948639698706,30.864999771118164,1.9411586511760361,31.07999992370605,-0.016559190877228236
3514,2012-08-03,29.01000022888184,29.270000457763672,28.645000457763672,28.690000534057614,112890.0,0.011329990203601925,-2.0487816224564797,-0.2176866864581003,31.74115316681508,46.625669342111124,1.8683975293235235,2.15892529214182,0.4114237231968296,-0.38112720079013584,25.106909470358385,0.625,0.21463497995262415,-2.0592495918273883,-3.956755271435373,-0.16174391221940354,-3.008002431631379,-1.1104967520233942,2.964828421161293,15.817243228747655,-35.48842419806442,0.948752839803993,8,1.2774991989135778,1.759999275207516,-0.007500171661380506,-1.0700006484985387,-0.6599998474121094,4,-0.034815588449265245,1.170067885984762,28.684999465942386,2.437492797793804,30.25,2.765948639698706,30.864999771118164,-0.034815588449265245
3515,2012-08-06,29.489999771118164,29.82999992370605,28.899999618530273,29.07500076293945,135095.0,0.016546002704213914,-1.4313692246703191,1.2968731373530566,34.66076907777449,45.098923174650096,1.2484816044115519,1.6609074227588714,-0.03065946226953642,-0.8421660590208901,24.91404465173653,0.9300003051757777,-0.14085698922776757,-1.5137500762939453,-3.5366836929161707,0.5091835403282801,-2.525216884605058,-0.5022832679828326,2.211642544196909,35.70056766471091,-12.51411119098286,1.0114668083111131,8,0.7974996566772532,1.2799997329711914,-0.4874997138977051,-1.5500001907348633,-1.264999389648434,0,-0.03272296236275285,-2.0487816224564797,29.01000022888184,1.170067885984762,28.684999465942386,2.437492797793804,30.25,-0.03272296236275285
3516,2012-08-07,29.80500030517578,29.80500030517578,29.01000022888184,29.40999984741211,117003.0,0.010681605171327213,3.0253121770789897,0.9518106067221479,32.4180000162947,43.036605672292424,0.7698856870341082,1.2928737468288531,-0.30426865097062716,-1.1459216741917757,24.01560469898466,0.7950000762939418,-0.3624166151206154,-1.1229995727539048,-3.2085620905099788,0.9625629450021727,-2.165780831631942,-0.08021831387586786,1.6453105821894773,57.505788117883625,14.59385780105805,1.0427812588780383,8,0.482499122619636,0.9649991989135742,-0.8025002479553223,-1.8650007247924805,-1.3000011444091797,1,-0.04613319865530163,-1.4313692246703191,29.489999771118164,-2.0487816224564797,29.01000022888184,1.170067885984762,28.684999465942386,-0.04613319865530163
3517,2012-08-08,29.81999969482422,29.81999969482422,29.1200008392334,29.45000076293945,205771.0,0.0005032507798978791,2.78378852082109,0.93670507112713,23.55480951205466,38.985143029052246,0.5781862120772985,1.266407657135538,-0.2671776494337905,-1.152109357754476,23.423472198474816,0.6999988555908203,-0.42699756046269854,-1.059500122070311,-3.202888384032512,1.0838881398918865,-2.1311942530514116,0.012194008910789478,1.399086278827209,78.99681909499643,40.972503932854565,1.071694130981099,8,0.33500003814697266,0.9499998092651367,-0.559999942779541,-1.6225004196166992,-1.4499988555908203,2,-0.05130780667185697,3.0253121770789897,29.80500030517578,-1.4313692246703191,29.489999771118164,-2.0487816224564797,29.01000022888184,-0.05130780667185697
3518,2012-08-09,29.649999618530273,29.979999542236328,29.21999931335449,29.979999542236328,184731.0,-0.005700874514879772,3.6060630581163697,-0.8918942604105365,26.14944177200617,35.857980763691245,0.5260250395203165,1.4127546325740923,-0.029869646119962567,-0.9749151822553017,22.848411197719077,0.7600002288818395,-0.5164843213046133,-1.1685001373291009,-3.381342950757947,1.0443426760997454,-2.274921544043522,-0.0620787306146795,1.35635943450443,75.2808876392294,37.98242459633953,1.1064214067144222,8,0.3325004577636754,1.119999885559082,-0.3424992561340332,-1.4049997329711914,-1.0,3,-0.03153455237679126,2.78378852082109,29.81999969482422,3.0253121770789897,29.80500030517578,-1.4313692246703191,29.489999771118164,-0.03153455237679126
3519,2012-08-10,28.7450008392334,29.53000068664551,28.395000457763672,29.51499938964844,210273.0,-0.03052272482092311,1.8374965131332524,2.333329480102892,26.224806883309157,33.48895782330708,1.1603441524358793,2.25248833337686,0.964257013700788,-0.053940536457098176,22.33309577600082,1.2549991607666016,-0.6604749623454964,-1.9587489128112807,-4.353751691910325,0.43625386628776397,-3.156250302360803,-0.7612475232617584,2.0656494468339197,22.08205574996751,-16.934336641306885,1.1975013895495217,8,1.0349998474121094,1.9424991607666016,0.6049990653991699,-0.4575014114379883,-0.3150005340576172,4,-0.02278659479986911,3.6060630581163697,29.649999618530273,2.78378852082109,29.81999969482422,3.0253121770789897,29.80500030517578,-0.02278659479986911
3520,2012-08-13,27.809999465942386,28.70499992370605,27.69499969482422,28.70499992370605,197654.0,-0.03252744289416931,1.2569825973173627,1.1623404450323238,20.350302948546442,30.10347372548152,1.7687153076683124,3.0633822085175453,1.9970899871869499,0.8988673128784406,21.71105842238206,1.0500011444091797,-0.9151551423059772,-2.715250301361081,-5.411267423981837,-0.019233178740325485,-4.063258862671461,-1.3672417400507015,2.759085837294567,5.032813076482754,-34.31482337773547,1.3480085613103785,8,1.4000005722045863,2.527500152587887,1.540000438690182,0.4774999618530238,0.625,0,0.019417509021841584,1.8374965131332524,28.7450008392334,3.6060630581163697,29.649999618530273,2.78378852082109,29.81999969482422,0.019417509021841584
3521,2012-08-14,28.229999542236328,28.229999542236328,27.70499992370605,27.82999992370605,158934.0,0.015102484155323115,1.625000596047034,-0.4469267194899039,25.685211406448786,28.075891210085036,1.0455877740771093,2.508963788784321,1.6589300683815225,0.5012926610353361,20.73901833778245,0.524999618530277,-1.1293211184431406,-2.1282502174377456,-4.9620427544939005,0.7055423196184059,-3.545146485965823,-0.7113539489096681,1.994195487991096,23.41356162531156,-17.220703993392917,1.416896268528076,8,0.6950006484985352,2.1075000762939453,1.1750001907348633,0.05749988555908203,-0.049999237060546875,1,-0.00017708681713290986,1.2569825973173627,27.809999465942386,1.8374965131332524,28.7450008392334,3.6060630581163697,29.649999618530273,-0.00017708681713290986
3522,2012-08-15,28.29999923706055,28.40500068664551,28.065000534057614,28.20000076293945,174741.0,0.00247962082746378,1.1935396542176784,0.24999642371791841,25.510200720720164,27.36607727821885,0.7486165194452425,2.25448161045232,1.6468362149120175,0.4503613156300723,19.495836351418955,0.34000015258789773,-1.30783754817325,-1.8677504539489718,-4.717912566692814,0.9824116587948701,-3.2928315103208945,-0.44266939757704904,1.6206923529184891,26.477005804684307,-12.08794282924367,1.4250810563719218,8,0.537500381469723,2.037500381469723,1.3487510681152308,0.14000034332275035,-0.03999900817871094,2,0.007243813753803563,1.625000596047034,28.229999542236328,1.2569825973173627,27.809999465942386,1.8374965131332524,28.7450008392334,0.007243813753803563
3523,2012-08-16,28.209999084472656,28.399999618530273,28.15999984741211,28.270000457763672,128027.0,-0.0031802174916680803,-2.0,-0.6000228885328024,25.834654427292094,26.709799640494076,0.8539545305928868,2.0830855688703913,1.7760311378991247,0.5556671173779222,17.71035969116383,0.23999977111816406,-1.5130928350032136,-1.7240006446838372,-4.397174620606307,0.9491733312386366,-3.060587632645074,-0.3874136567226003,1.4436094780878044,28.065346664324437,-7.208344069047641,1.3365869879612366,8,0.6275005340576172,2.127500534057617,1.7662510871887207,0.23000049591064453,-0.5249996185302699,3,0.005671809994804766,1.1935396542176784,28.29999923706055,1.625000596047034,28.229999542236328,1.2569825973173627,27.809999465942386,0.005671809994804766
3524,2012-08-17,28.1200008392334,28.29999923706055,27.989999771118164,28.29999923706055,135829.0,-0.003190295929105358,2.4444691695541096,2.999904634751156,26.167475677462065,25.766100373792693,0.8989657187630478,1.9567999214166178,1.9111116380607882,0.6494260460571475,16.040993539601097,0.30999946594238637,-1.650290282973085,-1.6129989624023438,-4.190593467470272,0.9645955426655881,-2.901796214936308,-0.3242017098683796,1.2985746591987137,42.079311692800005,8.760568911414637,1.2887972525339655,8,0.717498779296875,2.217498779296875,2.1637492179870605,0.31999874114990234,-1.4150009155273473,4,0.018847751190583573,-2.0,28.209999084472656,1.1935396542176784,28.29999923706055,1.625000596047034,28.229999542236328,0.018847751190583573
3525,2012-08-20,28.10000038146973,28.2549991607666,28.04999923706055,28.13999938964844,84077.0,-0.0007112538110511935,-1.9285432078581528,0.22221869006368042,27.015796590047145,25.16585554865408,0.7834474281666637,1.8246225233347957,1.9783421510254051,0.664726317787359,15.82257322545994,0.20499992370605113,-1.5698380687877567,-1.476999473571773,-4.0533195213717015,1.0993205742281553,-2.765159497471739,-0.1888394496718071,1.1117460205294343,56.42857532111586,23.33761763190323,1.288160023899965,8,0.7374992370605433,2.2374992370605433,2.293749809265133,0.33999919891357067,-1.2900009155273438,0,0.011743769367478896,2.4444691695541096,28.1200008392334,-2.0,28.209999084472656,1.1935396542176784,28.29999923706055,0.011743769367478896
3526,2012-08-21,28.20000076293945,28.290000915527344,27.90999984741211,28.040000915527344,114589.0,0.0035587323883334854,1.2352993975024964,-4.000095369796297,31.36364329944948,26.033503747253494,0.48258430835032584,1.5550805809249688,1.9331880683978433,0.5576854387642456,15.636083970830619,0.3800010681152344,-1.5088074885431126,-1.2187491416931202,-3.720373479681541,1.2828751962953007,-2.4695613106873324,0.032063027301092006,0.8297360341987208,58.58594421303586,22.43574266177852,1.2508121689942109,8,0.6374988555908239,2.137498855590824,2.2012495994567907,0.2399988174438512,-2.0950012207031214,1,0.008333287115076082,-1.9285432078581528,28.10000038146973,2.4444691695541096,28.1200008392334,-2.0,28.209999084472656,0.008333287115076082
3527,2012-08-22,28.07999992370605,28.084999084472656,27.76000022888184,28.0,160697.0,-0.004255348793859026,6.222337607290373,0.4999999999999889,42.540080188599255,27.854685793541616,0.36856882591809637,1.4953912574673573,2.056352136090407,0.6722715711139209,15.749293590590147,0.4400005340576101,-1.5076406834631157,-1.1760000228881857,-3.574094888460003,1.2220948426836316,-2.375047455674096,0.02304740989772469,0.7895684211544456,49.99999999999917,9.369003962110021,1.1990474327859093,8,0.5325002670288121,2.2574996948242223,2.321250438690189,0.35999965667724965,-1.8600006103515625,2,0.003561267156033887,1.2352993975024964,28.20000076293945,-1.9285432078581528,28.10000038146973,2.4444691695541096,28.1200008392334,0.003561267156033887
3528,2012-08-23,27.665000915527344,28.38500022888184,27.61000061035156,28.23500061035156,144258.0,-0.014779166998086457,-1.2794096197646079,-7.125002980235353,33.775635901973644,28.69366679561545,0.5278989245216366,1.7019090024474934,2.482007649876053,1.0734798742754528,16.7929879794419,0.7749996185302805,-1.5349492185966689,-1.4032490730285652,-3.6724924245950525,0.8659942785379222,-2.537870748811809,-0.2686273972453215,1.063619191328801,7.096817064257155,-35.158030010760584,1.1346216757832432,8,0.4924993515014613,2.6299991607666016,2.8724985122680664,0.8699979782104492,-1.4950008392333984,3,0.021507294186299708,6.222337607290373,28.07999992370605,1.2352993975024964,28.20000076293945,-1.9285432078581528,28.10000038146973,0.021507294186299708
3529,2012-08-24,26.959999084472656,27.65999984741211,26.7450008392334,27.625,163821.0,-0.025483528202559946,1.489791151985717,1.1666688974849828,21.052629281767622,28.771703054862247,1.0650746136131062,2.1808490063772403,3.177120748174005,1.7444044415764353,18.161179379210303,0.9200000762939453,-1.545741522076689,-1.893750858306884,-4.104939819993675,0.3174381033799065,-2.999345339150281,-0.788156377463487,1.6120142928728463,13.109653978916782,-28.736059378373056,1.1055944808433955,8,0.6150016784667969,2.757500648498535,4.156250953674316,1.9700002670288086,0.21000099182128906,4,0.02689170645733774,-1.2794096197646079,27.665000915527344,6.222337607290373,28.07999992370605,1.2352993975024964,28.20000076293945,0.02689170645733774
3530,2012-08-27,26.8799991607666,27.1200008392334,26.54999923706055,26.54999923706055,76971.0,-0.002967356321318615,-2.454555963355831,-0.4962398035863788,14.631185217610579,27.543477922769114,1.1167153388192048,2.0343650957932518,3.231107810542383,1.801890480931931,19.963023087865707,0.570001602172848,-1.5956348449570612,-1.763750743865966,-3.880448609924649,0.35294712219271673,-2.8220996768953057,-0.7054018108366265,1.505001068115238,17.983637348256533,-20.97729281985742,1.0583489330293405,8,0.5975008010864293,2.4025001525878977,4.325000762939453,2.0500001907348633,0.2800006866455078,0,-0.00651038848676655,1.489791151985717,26.959999084472656,-1.2794096197646079,27.665000915527344,6.222337607290373,28.07999992370605,-0.00651038848676655
3531,2012-08-28,26.84499931335449,26.90999984741211,26.63999938964844,26.834999084472656,102673.0,-0.0013020776973534653,2.857113663301539,0.03030373089037479,14.19976065188608,26.286762359565326,1.0444246906106507,1.8474757955099683,3.228835641568626,1.8174571483977253,21.608941028147207,0.2700004577636683,-1.5909884487023938,-1.5977505683898947,-3.5858985747982963,0.3903974380185069,-2.5918245715940955,-0.6036765651856939,1.209700736999519,16.076289746369156,-17.084228638415254,0.9940740032042001,8,0.6300001144409215,2.4375000000000107,4.360000610351566,2.085000038146976,0.3800010681152415,1,-0.0013037753141118547,-2.454555963355831,26.8799991607666,1.489791151985717,26.959999084472656,-1.2794096197646079,27.665000915527344,-0.0013037753141118547
3532,2012-08-29,28.0049991607666,28.19499969482422,26.940000534057614,26.940000534057614,307468.0,0.043211021683098094,-1.3568089747584826,106.4974251383178,34.01360241590055,27.1955343582996,-0.18083867571609247,0.5382593346476909,2.046531253747837,0.6482446109783808,22.339146081605218,1.3500003814697301,-1.4215754064297208,-0.32550067901611257,-2.128944788634417,1.477943430602192,-1.2272227338252648,0.5762213757930397,-1.4549999237060511,79.29150611858383,49.33321580258733,0.9017220548091516,8,-0.5374994277954066,1.2775001525878977,3.200000762939453,0.9250001907348633,-0.679998397827152,2,-0.06784501608527327,2.857113663301539,26.84499931335449,-2.454555963355831,26.8799991607666,1.489791151985717,26.959999084472656,-0.06784501608527327
3533,2012-08-30,28.209999084472656,28.290000915527344,27.739999771118164,28.114999771118164,203133.0,0.007320118901958272,3.3136841317925128,0.08920134821962626,43.98198468028428,29.174924247502066,-0.43118199231089704,0.3118370231816101,1.8140567148459041,0.4388828224675194,22.010297594563905,0.5500011444091797,-1.3010593172656861,-0.09675073623657227,-1.8930346076847826,1.699533135211638,-0.9948926719606774,0.8013911994875329,-1.6270998382568322,95.40219805275238,61.785352454363775,0.8981419357241053,8,-0.7424993515014613,1.072500228881843,3.065000534057617,0.7200002670288086,-0.7849998474121058,3,-0.07054235504082318,-1.3568089747584826,28.0049991607666,2.857113663301539,26.84499931335449,-2.454555963355831,26.8799991607666,-0.07054235504082318
3534,2012-08-31,28.0,28.934999465942386,27.899999618530273,28.25,195812.0,-0.0074441365220832,-3.5999915229093533,-2.6315979681570862,52.553771090434445,32.01247696976732,-0.26819913367308956,0.46619164486122244,2.010015856504957,0.6362290712255572,21.392420446294587,1.034999847412113,-1.187379777262091,-0.2562498092651353,-2.0258795112507855,1.5133798927205149,-1.1410646602579604,0.6285650417276898,-1.3488166870117162,60.79667185689354,22.590728133826623,0.884814850992825,8,-0.2575006484985316,1.1499996185302734,3.065000057220459,1.3424997329711914,-1.0400009155273438,4,-0.06535714013235905,3.3136841317925128,28.209999084472656,-1.3568089747584826,28.0049991607666,2.857113663301539,26.84499931335449,-0.06535714013235905
3535,2012-09-03,28.524999618530273,28.65999984741211,28.0,28.0,103229.0,0.018749986376081162,-1.514286959902053,-2.0999984741210938,53.85621130138062,34.51165119220412,-0.8119588685511836,-0.14209548432488361,1.4883929731738306,0.10852656402880356,21.36000865202286,0.6599998474121094,-1.0562519784090014,0.31699981689452983,-1.361255876383435,1.9952555101724947,-0.5221280297444508,1.1561276635335105,-1.736787336364742,82.13508349532623,40.32063020462069,0.8391278466389817,9,-0.782500267028805,0.45250034332275746,2.5400004386901855,0.817500114440918,-2.1350002288818324,0,-0.04750217564792181,-3.5999915229093533,28.0,3.3136841317925128,28.209999084472656,-1.3568089747584826,28.0049991607666,-0.04750217564792181
3536,2012-09-04,28.43000030517578,28.79999923706055,28.30500030517578,28.524999618530273,135376.0,-0.0033303878921975283,-1.8695647366471715,-0.1809512045369499,51.68832622907608,35.528122974479324,-0.7609222215164735,-0.16378688457498924,1.6178115009198564,0.20639048799725046,21.330027831420406,0.4949989318847692,-0.9211804445695009,0.29075050354003906,-1.2159305951428472,1.7974316022229253,-0.4625900458014023,1.0440910528814804,-1.5129807919836367,74.68674530619884,29.654430451300087,0.7533405493414427,9,-0.6875009536743129,0.42749977111816406,2.6349997520446777,0.9124994277954102,-2.7299995422363317,1,-0.04467113767608588,-1.514286959902053,28.524999618530273,-3.5999915229093533,28.0,3.3136841317925128,28.209999084472656,-0.04467113767608588
3537,2012-09-05,28.290000915527344,28.8799991607666,28.19499969482422,28.520000457763672,114545.0,-0.004924354138081011,-2.261886813017139,2.4210653121047243,51.02566510263987,37.444792885664455,-0.657102909519967,-0.1520857970802112,1.7774506335491012,0.34335996755802256,21.300621572546348,0.6849994659423828,-0.7956924026883918,0.2272510528564453,-1.0594156781327158,1.5139177838456064,-0.4160823126381352,0.8705844183510258,-1.2519026051701836,46.025212122759726,-1.1056680480892709,0.6433333654945809,9,-0.5475015640258754,0.3474988937377965,2.7749991416931152,1.0524988174438477,-2.2400016784667933,2,-0.037645828900382705,-1.8695647366471715,28.43000030517578,-1.514286959902053,28.524999618530273,-3.5999915229093533,28.0,-0.037645828900382705
3538,2012-09-06,28.71500015258789,28.75,28.03499984741211,28.354999542236328,146731.0,0.015022948862022822,2.325579744859034,-1.5652231602341897,57.024787433023235,41.44169934691508,-1.0253198090299485,-0.6858903751748322,1.369536340455646,-0.08701872244029119,21.528776868185695,0.7150001525878906,-0.70831591310764,0.6990002632141099,-0.39894384591545773,1.7969443723436775,0.1500282086493243,1.2479723177788955,-1.5630877728956172,78.74402456149376,29.69464456142795,0.5489720545647843,9,-0.9725008010864222,-0.36250019073485973,2.308749198913574,0.6274995803833008,-3.0050010681152344,3,-0.0484067345381215,-2.261886813017139,28.290000915527344,-1.8695647366471715,28.43000030517578,-1.514286959902053,28.524999618530273,-0.0484067345381215
3539,2012-09-07,28.09000015258789,29.479999542236328,27.81999969482422,28.84000015258789,436263.0,-0.021765627605043636,-1.5736413477404587,-2.083329801212224,49.89669181293944,45.360088968618285,-0.24939947899672532,-0.11855582632584571,1.9773087391190458,0.5269967955964674,21.197489651710267,1.6599998474121094,-0.7159310218344288,0.10675029754638743,-0.9373931062215739,1.1508937013143488,-0.41532140433759324,0.6288219994303681,-0.8311025477206115,16.265089312182443,-30.535145435894133,0.5220717018839809,9,-0.030000686645507812,0.17499923706054688,2.433749675750736,1.2524995803833008,-3.16500091552734,4,-0.023673937768422304,2.325579744859034,28.71500015258789,-2.261886813017139,28.290000915527344,-1.8695647366471715,28.43000030517578,-0.023673937768422304
3540,2012-09-10,28.35000038146973,28.614999771118164,28.229999542236328,28.295000076293945,128489.0,0.009255971074029645,-3.1621337402313543,-0.07333374023437973,51.49999675750616,49.50455964702052,-0.31173352244602626,-0.35418553727588176,1.676795402133326,0.2686692953991532,20.321091952608683,0.5249996185302734,-0.6387607399568225,0.3397504806518583,-0.713418029694207,1.3929189909979236,-0.18683377452117256,0.8663347358248892,-0.913414621612926,31.92775514237346,-12.828883777317653,0.5265842551730325,9,-0.14000034332275746,-0.08500099182129262,2.1787490844726562,0.9924993515014613,-3.1499996185302805,0,-0.049030027453037084,-1.5736413477404587,28.09000015258789,2.325579744859034,28.71500015258789,-2.261886813017139,28.290000915527344,-0.049030027453037084
3541,2012-09-11,28.22500038146973,28.28000068664551,27.90999984741211,28.10000038146973,159985.0,-0.004409171016509172,2.1489351340822327,2.272714662227624,51.448556816536275,51.441776802646714,0.03308491378736278,-0.2419860136545111,1.7354608229365773,0.42217547469079264,19.246385810761502,0.44000053405762074,-0.4281849550570307,0.2150004386901898,-0.8379508214986338,1.2679516988790134,-0.31147519140422375,0.7414760687846034,-0.6249415190225633,24.39763396827388,-18.882143714413488,0.5264756300944121,9,0.384999275207516,0.039999008178707385,2.3037490844726562,1.1174993515014613,-2.645000457763679,1,-0.06501332035502838,-3.1621337402313543,28.35000038146973,-1.5736413477404587,28.09000015258789,2.325579744859034,28.71500015258789,-0.06501332035502838
3542,2012-09-12,28.5049991607666,28.899999618530273,28.25,28.34000015258789,105191.0,0.009920240053590712,-2.768121230214674,1.3199920654296875,58.62421723265084,53.06869153068744,-0.18833566363408138,-0.5331754381167144,1.3863388860805088,0.17036506321443312,18.5958949007483,0.6749992370605433,-0.16291185319987989,0.4847492218017564,-0.5839616178522355,1.5534600614557483,-0.049606198025241355,1.0191046416287541,-0.7545450439363002,41.26503186191714,-6.319352856215289,0.5343554198269962,9,0.14500045776367188,-0.23999977111816406,2.023750305175785,0.8375005722045898,-2.789999008178711,2,-0.09840373549941606,2.1489351340822327,28.22500038146973,-3.1621337402313543,28.35000038146973,-1.5736413477404587,28.09000015258789,-0.09840373549941606
3543,2012-09-13,28.3700008392334,28.649999618530273,28.29999923706055,28.479999542236328,63840.0,-0.004735952482293415,-1.7999816895928735,-0.6666628134139434,66.39539396788993,54.606649628182495,-0.03157469684513359,-0.4064125625325232,1.4611482458559557,0.3307376739177883,17.91025065366332,0.350000381469723,0.12525871994040827,0.34175081253051687,-0.7353036018904575,1.4188052269514912,-0.1967763946799721,0.8802780197410058,-0.48118308837061363,33.13260210635653,-18.035474920284372,0.5385272072104881,9,0.279998779296875,-0.10500144958496094,2.092498779296875,0.972498893737793,-2.715000152587887,3,-0.08177657855280973,-2.768121230214674,28.5049991607666,2.1489351340822327,28.22500038146973,-3.1621337402313543,28.35000038146973,-0.08177657855280973
3544,2012-09-14,28.649999618530273,28.86000061035156,28.54999923706055,28.76000022888184,104516.0,0.009869537222912506,1.0,1.0000173397375087,69.66670509627461,56.36337116094849,-0.23431549150034314,-0.6795080331223993,1.1521484283158117,0.07831831811204637,17.127800919475693,0.4899997711181605,0.2658817792714032,0.5952496528625488,-0.5168208592191057,1.7073201649442034,0.03921439682171979,1.1512849089033779,-0.6338873243576053,74.74746890924679,18.581141960660894,0.556035256040828,9,0.0,-0.6099996566772425,1.726250171661377,0.692500114440918,-3.0499992370605433,4,-0.10261782105421324,-1.7999816895928735,28.3700008392334,-2.768121230214674,28.5049991607666,2.1489351340822327,28.22500038146973,-0.10261782105421324
3545,2012-09-17,28.43000030517578,28.95000076293945,28.309999465942386,28.649999618530273,224202.0,-0.0076788592071115325,-1.782608335095566,1.9999826605631204,66.91572842727943,58.05530473852664,-0.03264158676348217,-0.4569462095784971,1.3240346170900033,0.3226623703618259,16.178267695199157,0.6400012969970632,0.3231756982827534,0.3587503433227539,-0.7658688093297314,1.4833694959752393,-0.20355923300348877,0.9210599196489966,-0.2967770311580189,50.00000000000016,-10.773239687857483,0.5623095763262432,9,0.2199993133544922,-0.41500091552734375,1.8037500381469727,0.9124994277954102,-3.630001068115231,0,-0.12328529829375812,1.0,28.649999618530273,-1.7999816895928735,28.3700008392334,-2.768121230214674,28.5049991607666,-0.12328529829375812
3546,2012-09-18,28.434999465942386,28.5,28.084999084472656,28.32999992370605,75704.0,0.00017584103809165086,2.5319135121096035,-0.47727213615047054,56.090671150658274,58.61808318830647,-0.04118844725826776,-0.46740106287029093,1.2532247002963004,0.3485113492201606,14.937852713028335,0.41500091552734375,0.35525405990612313,0.35199956893921325,-0.7831447387299413,1.4871438766083678,-0.2155725848953658,0.9195717227737923,1.0450000762939418,40.4623933320109,-17.226153704749542,0.567572153834578,9,0.21500015258788707,-0.42000007629394887,1.3387503623962367,0.907500267028805,-3.4799995422363352,1,-0.11376819988611608,-1.782608335095566,28.43000030517578,1.0,28.649999618530273,-1.7999816895928735,28.3700008392334,-0.11376819988611608
3547,2012-09-19,28.18000030517578,28.5,27.959999084472656,28.32999992370605,169945.0,-0.008967792001263297,1.2040863990408757,-1.428574023614765,49.581021510475,57.7909980858011,0.219666478848918,-0.21557883657241916,1.4551791761128001,0.6355840845553189,13.431981803311526,0.5400009155273438,0.3363376278290531,0.09200038909911967,-1.0439689323816665,1.227969710579906,-0.47598427164127344,0.6599850498395128,1.2720992279052723,22.22230784940071,-29.42770760966101,0.5679846607403922,9,0.4699993133544922,-0.16500091552734375,1.451249599456787,1.1624994277954102,-3.2950000762939418,2,-0.09226402957107815,2.5319135121096035,28.434999465942386,-1.782608335095566,28.43000030517578,1.0,28.649999618530273,-0.09226402957107815
3548,2012-09-20,28.26000022888184,28.26000022888184,27.75,28.0,109434.0,0.0028388900936726635,2.9230752301653458,-1.7333392673220134,53.76812884200428,58.221157755697206,0.0763683386409113,-0.26215835610596017,1.319391475836703,0.5736789479489453,12.224313017739691,0.5100002288818395,0.33528544895521506,0.14225034713745544,-0.9781330144975833,1.2626337087724941,-0.4179413336800657,0.7024420279549766,1.1324152862548793,42.499992052719506,-7.662848943364857,0.5601916808175198,9,0.09000015258788707,-0.245000839233402,1.327499389648434,1.2574996948242152,-3.4250011444091832,3,-0.09005661909701435,1.2040863990408757,28.18000030517578,2.5319135121096035,28.434999465942386,-1.782608335095566,28.43000030517578,-0.09005661909701435
3549,2012-09-21,27.684999465942386,28.364999771118164,27.459999084472656,28.28000068664551,520918.0,-0.020346806733278044,1.3660167547621642,-2.2884642189047115,37.9999716621872,56.72115496732843,0.6569650870897448,0.38993468112219176,1.825292230955558,1.1770270058181858,10.315875457427843,0.9050006866455078,0.33306869565959474,-0.46900043487548615,-1.4724769603946442,0.5344760906436719,-0.9707386976350634,0.032737827884091075,1.6088711182861282,15.100679732203709,-29.736570672134704,0.5017382627595784,9,0.5200004577636683,0.32999992370605113,1.902500152587887,2.0150003433227504,-3.0399990081787145,4,-0.07332486250520409,2.9230752301653458,28.26000022888184,1.2040863990408757,28.18000030517578,2.5319135121096035,28.434999465942386,-0.07332486250520409
3550,2012-09-24,26.70499992370605,27.47500038146973,26.31999969482422,27.47500038146973,397450.0,-0.035398214236627146,1.9999999999999816,1.2941157613992016,30.33063520253819,54.374719232439745,1.541150605774508,1.4294396153745517,2.7124185559929757,2.17740823943236,8.609986745735753,1.3649997711181676,0.2377344269447761,-1.440250015258794,-2.4923733033509983,-0.3881267271665898,-1.9663116593048962,-0.9141883712126919,2.4421609405419957,17.66055848560023,-22.43426321912295,0.5260616440461017,9,0.9300003051757848,1.1949996948242223,2.8824996948242223,3.457499504089359,-1.7000007629394496,0,-0.041378002074263676,1.3660167547621642,27.684999465942386,2.9230752301653458,28.26000022888184,1.2040863990408757,28.18000030517578,-0.041378002074263676
3551,2012-09-25,26.809999465942386,27.20000076293945,26.559999465942386,27.0,290792.0,0.003931830838281636,1.1694883474336573,0.24675379363985617,32.98846074078051,51.52630184445416,1.357031369676978,1.3931089492923263,2.507725833636332,2.108936322901176,6.811909688340492,0.6400012969970632,0.2224154413022177,-1.3335004806518533,-2.3948062404773225,-0.2721947208263842,-1.8641533605645861,-0.8028476007391205,2.0544452813632788,22.47705057447949,-16.170832783072562,0.5306528799127338,9,0.8250007629394496,1.090000152587887,2.777500152587887,3.3675003051757777,-2.4200000762939453,1,-0.07497203539430142,1.9999999999999816,26.70499992370605,1.3660167547621642,27.684999465942386,2.9230752301653458,28.26000022888184,-0.07497203539430142
3552,2012-09-26,26.104999542236328,26.895000457763672,26.10000038146973,26.604999542236328,311279.0,-0.026296155828038792,-2.117657618573926,2.631571550469356,21.814208325609357,46.572836773089655,1.8839019683619789,2.053764880195672,3.085376452193472,2.854479244695387,6.9626893638536815,0.7950000762939418,0.1546698476378765,-1.943500423431395,-3.343204046466635,-0.5437968003961551,-2.643352234949017,-1.2436486119137733,2.505000699821192,0.22071355910493043,-31.97740548781725,0.6998518115176204,9,1.4200010299682617,1.6850004196166992,3.4825000762939453,4.08750057220459,-0.9849987030029297,2,-0.04405284959571232,1.1694883474336573,26.809999465942386,1.9999999999999816,26.70499992370605,1.3660167547621642,27.684999465942386,-0.04405284959571232
3553,2012-09-27,26.21999931335449,26.524999618530273,26.15999984741211,26.34000015258789,277508.0,0.004405277653121598,-2.0416676600783603,0.24000167846680398,27.30577765555921,41.86606705745461,1.600121924378616,1.878338621682282,2.816753701450022,2.771203144640314,7.242016278000202,0.4200000762939453,0.09070232481994367,-1.7290006637573292,-3.346366053538066,-0.11163527397659223,-2.5376833586476977,-0.9203179688669607,2.088800945432496,5.29796751527533,-27.721100158487005,0.808682694890368,9,1.3050012588501012,1.5700006484985387,3.2550005912780797,3.9725008010864293,-1.25,3,-0.05091529822400498,-2.117657618573926,26.104999542236328,1.1694883474336573,26.809999465942386,1.9999999999999816,26.70499992370605,-0.05091529822400498
3554,2012-09-28,26.170000076293945,26.53499984741211,26.0,26.53499984741211,396735.0,-0.0019069122185322307,1.9315078514879942,3.041643487244605,22.122702762295177,36.88906420578969,1.4095693083671748,1.8806302516469984,2.733398807116213,2.850003460627608,8.369480669472477,0.5349998474121094,-0.04962418663276935,-1.687499904632567,-3.489264009644785,0.11426420037965102,-2.588381957138676,-0.786617852126458,1.8737441972149682,11.52542592053791,-20.738102836583305,0.9008820525061096,9,1.0799999237060547,1.5699996948242188,3.0562500953674316,4.104999542236328,-1.1599998474121058,4,-0.05101264760906887,-2.0416676600783603,26.21999931335449,-2.117657618573926,26.104999542236328,1.1694883474336573,26.809999465942386,-0.05101264760906887
3555,2012-10-01,27.170000076293945,27.170000076293945,26.5,26.559999465942386,449601.0,0.038211692666590746,1.1967193636340896,-1.6712355968959745,38.975945444558455,34.987428016223035,0.23696134266169366,0.8157353640235563,1.6385741796533964,1.897446094322575,9.192961600585852,1.0,-0.20403506252462833,-0.6197499275207505,-2.4177300891536078,1.1782302341121067,-1.5187400083371791,0.2792401532956781,0.5876199989237207,97.49994436903387,61.58768549893267,0.8989900808164286,10,0.07999992370605469,0.5699996948242188,1.476250171661377,2.692500114440918,-1.5349998474121058,0,-0.09293336810600006,1.9315078514879942,26.170000076293945,-2.0416676600783603,26.21999931335449,-2.117657618573926,26.104999542236328,-0.09293336810600006
3556,2012-10-02,27.15999984741211,27.489999771118164,26.75,27.13999938964844,305461.0,-0.0003680614226631018,1.1764689382804698,0.03278760287164557,35.10519158636295,33.379002469099476,0.052616344281858574,0.7649303258042224,1.5470039858198597,1.91339868764749,9.883074325745413,0.7399997711181641,-0.4164043981683996,-0.566250133514405,-2.358719755700232,1.226219488671422,-1.4624849446073185,0.32998467757850847,0.3515534172750847,77.85235071154356,40.856709812959224,0.8962348110929128,10,0.022500038146972656,0.5799999237060547,1.2199997901916575,2.604999542236328,-1.6599998474121094,1,-0.07934465017498304,1.1967193636340896,27.170000076293945,1.9315078514879942,26.170000076293945,-2.0416676600783603,26.21999931335449,-0.07934465017498304
3557,2012-10-03,27.22500038146973,27.29999923706055,26.79999923706055,27.06999969482422,172894.0,0.0023932450082033707,2.2787057477157835,7.7498569521282,37.12034286822602,31.529248472013002,-0.18114655763162446,0.6493438844853436,1.380061338613224,1.81998053345934,10.653514493656598,0.5,-0.6154656458663013,-0.4479995727539041,-2.233215150683698,1.3372160051758897,-1.3406073617188028,0.44460821621099456,-1.2250003814697301,82.2148033318444,42.88274261339825,0.8926077889648971,10,-0.042500495910648084,0.514999389648434,1.1537489891052246,2.5399990081787074,-1.4750003814697301,2,-0.10413226637641804,1.1764689382804698,27.15999984741211,1.1967193636340896,27.170000076293945,1.9315078514879942,26.170000076293945,-0.10413226637641804
3558,2012-10-04,27.32500076293945,27.399999618530273,26.95000076293945,27.104999542236328,305861.0,0.003673108542462389,1.4324332683802117,1.4193564265058203,34.466592757795226,31.136650815969453,-0.4779901631981751,0.46363995670527913,1.1744387763574622,1.713411184772891,11.211204539941738,0.44999885559082387,-0.7555606739058902,-0.2784992218017628,-2.000001548692417,1.4430031050888914,-1.1392503852470917,0.5822519416435661,-1.2990007781982378,88.92623936076906,51.84024886395319,0.8607511634453278,10,-0.5800008773803675,0.4149990081787145,1.0499987602233993,2.439998626708988,-1.4000015258788991,3,-0.08069532889809339,2.2787057477157835,27.22500038146973,1.1764689382804698,27.15999984741211,1.1967193636340896,27.170000076293945,-0.08069532889809339
3559,2012-10-05,27.42499923706055,27.90999984741211,27.13500022888184,27.3700008392334,351620.0,0.003659596388986275,-1.952381644390056,0.24999133028161263,37.876937490451866,31.975128847959862,-0.6914629143113373,0.3280880918874338,0.973282860941147,1.611988997524083,11.200918794177426,0.7749996185302699,-0.8578423353118154,-0.1452507019042919,-1.852820691827013,1.5623192880184291,-0.9990356968656542,0.7085342930570704,-1.3440392669677763,65.60278986967828,28.90485549643867,0.8537849949613607,10,-0.46999931335449574,0.31500053405761363,0.9500002861022985,2.340000152587887,-1.3699989318847692,4,-0.08951686388339142,1.4324332683802117,27.32500076293945,2.2787057477157835,27.22500038146973,1.1764689382804698,27.15999984741211,-0.08951686388339142
3560,2012-10-08,26.959999084472656,27.520000457763672,26.90500068664551,27.3799991607666,206794.0,-0.016955338761122762,-1.3207675504101002,-7.636587480491964,33.98478676411206,32.08583173944115,-0.2084030040127942,0.7205568085302048,1.3351170315753222,2.0599935008253354,11.240569700738433,0.6149997711181605,-1.0081279802147094,-0.5407507896423347,-2.2277174044395203,1.1462158251548509,-1.3842340970409275,0.3027325177562581,-0.7692967217407229,18.103371732431835,-17.369932150607045,0.8434833073985922,10,-0.0049991607666015625,0.7800006866455078,1.486250400543213,2.8050003051757812,-0.2549991607666051,0,-0.07232933686239995,-1.952381644390056,27.42499923706055,1.4324332683802117,27.32500076293945,2.2787057477157835,27.22500038146973,-0.07232933686239995
3561,2012-10-09,26.38999938964844,27.07500076293945,26.36000061035156,26.96500015258789,209851.0,-0.021142422632814628,-1.251974937072322,1.3690491868792518,31.80892701519997,33.19635603828455,0.3305111407057062,1.2079672358128661,1.8001313970844812,2.6073549140240218,11.958338086708988,0.7150001525878906,-1.0733432346135174,-1.0190004348754833,-2.7393849767534952,0.7013841070025286,-1.8791927058144893,-0.15880816393647734,-0.09613917783569548,1.9354060685715169,-33.759403212551625,0.8601922709390064,10,0.5650005340576136,1.350000381469723,1.9700002670288086,3.3749999999999964,0.6900005340576101,1,-0.028609290573259782,-1.3207675504101002,26.959999084472656,-1.952381644390056,27.42499923706055,1.4324332683802117,27.32500076293945,-0.028609290573259782
3562,2012-10-10,25.70000076293945,26.399999618530273,25.684999465942386,26.32999992370605,300394.0,-0.026146216091980867,-1.1666613684901423,1.0956492606131438,26.85351795650763,33.14610496061215,1.0694871543571836,1.767677450005447,2.39478859418481,3.2804525903993884,12.249816831749513,0.7150001525878871,-1.0321384880765514,-1.568749141693118,-3.3684418969647787,0.23094361357854254,-2.4685955193289466,-0.6689027640572895,2.20999908447266,0.6742154797813611,-32.74867850995536,0.8998463776358296,10,1.0974988937377965,1.882498741149906,2.5999989509582555,4.064998626708988,1.2849998474121094,2,-0.007782130622651984,-1.251974937072322,26.38999938964844,-1.3207675504101002,26.959999084472656,-1.952381644390056,27.42499923706055,-0.007782130622651984
3563,2012-10-11,26.04999923706055,26.20000076293945,25.78000068664551,25.78000068664551,273218.0,0.013618617265794608,-2.1111283793806916,-0.42856969854768834,34.58999153287357,34.53135926845419,0.7742599081425077,1.3016972556280884,2.0020023332970744,2.921085138698743,12.55704745036113,0.5,-1.0065282324030917,-1.102750587463376,-2.9026468277819077,0.6971456528551556,-2.002698707622642,-0.20280246730411022,1.8155006027221638,16.404481282698193,-18.537297323531426,0.8999481201592652,10,0.7475004196166957,1.532500267028805,2.140000343322754,3.715000152587887,1.010000228881836,3,-0.011516285829051065,-1.1666613684901423,25.70000076293945,-1.251974937072322,26.38999938964844,-1.3207675504101002,26.959999084472656,-0.011516285829051065
3564,2012-10-12,25.709999084472656,26.01499938964844,25.565000534057614,25.915000915527344,215393.0,-0.013051829656262948,1.22222326878155,-0.7592701173378922,39.33545697299177,34.571304993835675,1.164619025389154,1.4863527322668517,2.2839043272137403,3.2559511447501137,12.720850205675504,0.4849987030029368,-0.8633608432602529,-1.29575071334839,-3.060661228798118,0.4691598021013377,-2.178205971073254,-0.4132954556235262,2.1118907478332503,7.4168059372693715,-28.48360288758265,0.8824552577248647,10,1.027501106262207,1.8125009536743164,2.3375005722045934,4.055000305175781,1.3900012969970739,4,0.008362511094671454,-2.1111283793806916,26.04999923706055,-1.1666613684901423,25.70000076293945,-1.251974937072322,26.38999938964844,0.008362511094671454
3565,2012-10-15,24.92499923706055,25.92499923706055,24.76499938964844,25.67499923706055,349769.0,-0.030532861741181416,-1.1682246322559484,3.658503907703759,32.366680857304914,34.26702602394033,1.785433270659695,2.103131751576335,2.9850122035972397,4.02856539278131,13.51695010405136,1.1599998474121094,-0.7887641912985188,-1.9055005073547342,-3.7682997659618316,-0.04270124874763681,-2.836900136658283,-0.9741008780511855,2.8066150233154232,6.926396203139962,-29.404949425130983,0.9313996293035492,10,1.412500381469723,1.9325008392333949,3.2375001907348597,4.840000152587887,2.1150016784667933,0,0.04533605226495063,1.22222326878155,25.709999084472656,-2.1111283793806916,26.04999923706055,-1.1666613684901423,25.70000076293945,0.04533605226495063
3566,2012-10-16,25.20000076293945,25.59000015258789,25.0049991607666,25.07999992370605,375285.0,0.011033160854424517,-3.3333027218334133,-0.1600011189778646,40.79349630598932,34.67515418369182,1.3445629027318553,1.658371347952606,2.6174296153740464,3.742172651957098,14.683447195568167,0.6650009155273402,-0.6814299691913313,-1.4687490463256871,-3.3065650763867858,0.36906698373541147,-2.3876570613562365,-0.5498410312951378,2.3536166051928724,26.605584856003574,-13.703062597952254,0.9189080150305494,10,1.1374988555908239,1.6574993133544957,3.0374989509582555,4.564998626708988,1.3299999237060618,1,0.05972218711119792,-1.1682246322559484,24.92499923706055,1.22222326878155,25.709999084472656,-2.1111283793806916,26.04999923706055,0.05972218711119792
3567,2012-10-17,25.57999992370605,25.645000457763672,25.0,25.2450008392334,220002.0,0.015079331319920009,1.7741946069222376,2.7916395136294705,43.8223955284059,35.71468782487078,0.7897297923098208,1.131618065873731,2.1468726456214817,3.3576664393978994,16.059354140476373,0.6450004577636719,-0.711070262616655,-0.9587498664856007,-2.7123593779845265,0.7948596450133252,-1.8355546222350654,-0.08194511073613597,1.806300365717238,56.79440795157578,11.55907672568037,0.8768047557494634,10,0.7574996948242223,1.2775001525878942,2.8574995994567907,4.184999465942386,1.1900005340576207,2,0.05863956233283196,-3.3333027218334133,25.20000076293945,-1.1682246322559484,24.92499923706055,1.22222326878155,25.709999084472656,0.05863956233283196
3568,2012-10-18,25.71500015258789,25.95000076293945,25.36000061035156,25.59000015258789,232644.0,0.005277569557642137,-1.0170976955279696,0.3731353481063147,45.67901100393969,36.581584881924975,0.44961583317316567,0.8392032089438004,1.9264966654059243,3.2268819963497712,17.622618320250055,0.5900001525878906,-0.7260905359033352,-0.6964996337890632,-2.285869196837435,0.8928699292593087,-1.4911844153132492,0.09818514773512277,1.514022082848907,76.00006103515597,25.405938840607547,0.7946847815241866,10,0.42749977111816406,1.1424999237060547,2.742499351501465,4.049999237060547,1.1049995422363281,3,0.049387534521786014,1.7741946069222376,25.57999992370605,-3.3333027218334133,25.20000076293945,-1.1682246322559484,24.92499923706055,0.049387534521786014
3569,2012-10-19,25.65500068664551,25.7450008392334,25.40999984741211,25.65999984741211,203738.0,-0.0023332477381432515,2.82855772689126,-0.03999328613278408,32.48554383068209,36.41500233376609,0.2594177439279761,0.7792764254986615,1.9278381971743705,3.3061196018039958,18.89034174561291,0.33500099182128906,-0.768086602351957,-0.6549991607665966,-2.1589167704626107,0.8489184489294175,-1.4069579656146018,0.09695964408140867,1.4261801780439853,75.10550764387231,29.187019138527454,0.7519588048480065,10,0.26499938964843395,1.202499389648434,2.802498817443844,4.109998703002926,0.7899990081787074,4,0.05476510394436418,-1.0170976955279696,25.71500015258789,1.7741946069222376,25.57999992370605,-3.3333027218334133,25.20000076293945,0.05476510394436418
3570,2012-10-22,25.60000038146973,25.815000534057614,25.51499938964844,25.65500068664551,254109.0,-0.002143843449765037,-1.6666497126289994,11.00190766883651,32.1510237056973,36.45301307715469,0.11310920545772163,0.7876305826344137,1.9524745607906695,3.3890154818624225,18.859168566846623,0.3000011444091726,-0.8181781938581736,-0.6547494888305643,-2.178624177802856,0.8691252001417276,-1.4166868333167102,0.10718785565558164,1.3422095947173034,63.157884169822765,20.399808589544634,0.7619373444861465,10,-0.017500877380374646,1.2574996948242152,2.7449994087219203,4.164999008178707,0.7749996185302699,0,0.058593749126885086,2.82855772689126,25.65500068664551,-1.0170976955279696,25.71500015258789,1.7741946069222376,25.57999992370605,0.058593749126885086
3571,2012-10-23,24.79999923706055,25.770000457763672,24.75,25.670000076293945,317167.0,-0.03125004423782163,-1.103095216090955,15.818109307809618,26.248753497585867,36.38581702616338,0.741865180787439,1.506569218050135,2.6986497124272972,4.20120674348318,19.107763105578755,1.0200004577636719,-0.9292112768687169,-1.35425062179565,-2.9852925275449955,0.27679128395369546,-2.1697715746703246,-0.5387296689209755,2.0115781039341663,4.166600439325998,-32.21246391612968,0.8155209528746727,10,0.6750011444091761,1.8250007629394496,3.532500267028805,4.965000152587887,1.5500011444091797,1,0.09032265110393167,-1.6666497126289994,25.60000038146973,2.82855772689126,25.65500068664551,-1.0170976955279696,25.71500015258789,0.09032265110393167
3572,2012-10-24,24.95499992370605,25.13500022888184,24.82999992370605,24.84000015258789,393204.0,0.006250027879592501,-3.5185153788551777,-0.13218351745441195,27.034866420855195,35.54635868038356,0.5253151347251226,1.3291417952631228,2.488257734522314,4.046328194878509,18.911670268333808,0.33500099182128906,-0.9876614284950733,-1.1417499542236378,-2.8589118675724023,0.5754119591251268,-2.0003309108980183,-0.2831689975492573,1.6916512300090893,17.083316114224434,-12.12637165322802,0.8585809566743818,10,0.4274997711181676,1.6700000762939489,3.3774995803833043,4.809999465942386,1.875,2,0.06311363525364255,-1.103095216090955,24.79999923706055,-1.6666497126289994,25.60000038146973,2.82855772689126,25.65500068664551,0.06311363525364255
3573,2012-10-25,24.88500022888184,25.35000038146973,23.809999465942386,24.29999923706055,826382.0,-0.0028050368678909088,1.0330027684858434,5.086975270761274,25.243670334254503,33.98060460941275,0.4611788233596634,1.3639279314046782,2.503812104902128,4.106703455518289,19.01143810737313,1.5400009155273438,-0.995847666571926,-1.1449996948242145,-2.9438355514107535,0.6538361617623245,-2.0444176231174858,-0.2455817665309432,1.6099188325360885,53.615969588983425,27.811401032846412,0.8994179282932704,10,-0.0050001144409215215,1.202499389648434,3.447499275207516,4.879999160766598,2.06500053405761,3,0.07574845133793007,-3.5185153788551777,24.95499992370605,-1.103095216090955,24.79999923706055,-1.6666497126289994,25.60000038146973,0.07574845133793007
3574,2012-10-26,24.834999084472656,25.020000457763672,24.54999923706055,24.75,325181.0,-0.0020092884850027026,1.0659311177437047,0.14529733395498665,27.46553625418582,33.43603298684396,0.417961605073792,1.3795144983003205,2.5005657188826333,4.14972543870055,18.956602784101587,0.47000122070312145,-0.9096620643823812,-1.1282507896423333,-3.002700332173763,0.7461987528890965,-2.065475560908048,-0.19102601837661837,1.3914280173977183,51.122148253706726,23.337828106628102,0.9372247712657155,10,0.04500102996826172,1.2525005340576172,3.347500801086426,4.930000305175781,2.190000534057617,4,0.07992754916558975,1.0330027684858434,24.88500022888184,-3.5185153788551777,24.95499992370605,-1.103095216090955,24.79999923706055,0.07992754916558975
3575,2012-10-29,24.645000457763672,24.729999542236328,24.36000061035156,24.72500038146973,202943.0,-0.007650438240916824,7.222358800466329,-0.9411857104389612,29.87313378986508,32.22265937394127,0.6303540038403099,1.4447188075183242,2.6346559389709903,4.33228774052472,19.99600573203062,0.4749984741210973,-0.9147646646086933,-1.1919994354248047,-3.0643562100852364,0.680357339235627,-2.1281778227550205,-0.25582104809458883,1.3397838805139024,42.60206986147391,11.07099847562267,0.9361783873302156,10,0.2349996566772461,1.2149991989135742,3.464999198913574,5.119998931884766,1.6549987792968786,0,0.07303709489254695,1.0659311177437047,24.834999084472656,1.0330027684858434,24.88500022888184,-3.5185153788551777,24.95499992370605,0.07303709489254695
3576,2012-10-30,25.0049991607666,25.165000915527344,24.61000061035156,24.61000061035156,166259.0,0.014607372542755348,-1.8101384402176475,-4.937486588941961,41.32332399740355,31.94498475938545,0.2679647604658939,0.9644424184813474,2.2185555310895992,3.9695850089947626,21.271879928338976,0.5550003051757848,-0.9309086675643741,-0.7242506980895982,-2.522604590261828,1.0741031940826318,-1.6234276441757132,0.1749262479965168,0.7623066902774553,77.5973366493104,40.42136715204403,0.8991769460861156,10,-0.1249990463256836,0.8550004959106445,2.762500762939453,4.645000457763672,1.320001602172848,1,0.054789077593050184,7.222358800466329,24.645000457763672,1.0659311177437047,24.834999084472656,1.0330027684858434,24.88500022888184,0.054789077593050184
3577,2012-10-31,24.38999938964844,25.2549991607666,24.184999465942386,25.104999542236328,322878.0,-0.024595072655835493,1.1083750507373764,-1.810133611469218,30.5620647605093,30.265324065670963,0.7782528187112874,1.4294496976885043,2.773019128220785,4.552809514838945,22.744123227744222,1.0699996948242152,-0.8485438470617517,-1.197500419616695,-2.94566186520672,0.55066102597333,-2.071581142411709,-0.3234196968216807,1.1815758228854492,37.662310318006845,-2.0526655830733773,0.8740807227950127,10,0.42250061035155895,1.470000267028805,3.3775005340576136,5.260000228881832,2.194999694824215,2,0.08036084628411877,-1.8101384402176475,25.0049991607666,7.222358800466329,24.645000457763672,1.0659311177437047,24.834999084472656,0.08036084628411877
3578,2012-11-01,25.1200008392334,25.13500022888184,24.420000076293945,24.420000076293945,259067.0,0.02993035948556777,-1.0428553522869186,-0.979021837136475,43.669549108683185,31.5079913187822,-0.05031644901198007,0.5541993072576972,2.00309476578456,3.8010226371423315,24.44970688732265,0.7450008392333984,-0.8278277540360826,-0.35724897384643484,-1.9113857001393626,1.196887752446493,-1.134317336992897,0.41981938930002727,0.2754167986413414,87.38333083773624,41.78249092653322,0.7770683631464635,11,-0.30750083923339844,0.7399988174438477,2.53749942779541,4.419999122619629,1.5199985504150426,3,0.06807320968723496,1.1083750507373764,24.38999938964844,-1.8101384402176475,25.0049991607666,7.222358800466329,24.645000457763672,0.06807320968723496
3579,2012-11-02,24.96999931335449,25.21999931335449,24.82500076293945,25.07999992370605,183053.0,-0.005971398123706728,1.0256367620016433,-0.15714355780077494,50.55900668211175,33.55332276060603,-0.008605812810966285,0.5384549864361823,2.133335017401034,3.921918135129168,26.75878594264064,0.39499855041503906,-0.857520578904758,-0.3845005035400426,-1.652328617296103,0.8833276102160177,-1.0184145604180728,0.24941355333798754,0.2849998474121129,73.36449264511855,21.92679367987853,0.6339140568780294,11,-0.1799993515014613,0.8900003433227575,2.68750095367432,4.570000648498539,1.7800006866455114,4,0.07929521441860898,-1.0428553522869186,25.1200008392334,1.1083750507373764,24.38999938964844,-1.8101384402176475,25.0049991607666,0.07929521441860898
3580,2012-11-05,25.01000022888184,25.04999923706055,24.770000457763672,24.92499923706055,167934.0,0.0016019590159122021,2.393944998670671,-0.7727320016645859,47.49339851528881,35.91383887368413,-0.15768141402246982,0.36351205992759716,2.0762092383058537,3.8453235783460293,29.06606622749115,0.27999877929687855,-0.9134467373354056,-0.24699964523314932,-1.2715427670042487,0.7775434765379501,-0.7592712061186973,0.2652719156523986,0.20999908447264914,77.10289703166582,21.593655191647265,0.5122715608855491,11,-0.43000030517578125,0.8499994277954066,2.4849996566772425,4.479999542236325,1.9750003814697195,0,0.08056774774921793,1.0256367620016433,24.96999931335449,-1.0428553522869186,25.1200008392334,1.1083750507373764,24.38999938964844,0.08056774774921793
3581,2012-11-06,25.63500022888184,25.70000076293945,25.0,25.0,274501.0,0.02499000376970173,-1.2047260177278118,7.470503758554962,50.681539718194905,38.541247017832994,-0.728377097848238,-0.3382953028027025,1.442122174073397,3.1818832930082657,30.36202320945258,0.7000007629394496,-0.8886299573135545,0.41575031280518004,-0.48064199664738183,1.312142622257742,-0.03244584192109912,0.8639464675314592,-1.8250007629394531,95.70953937884741,38.69551419773902,0.4481961547262805,11,-0.8800001144409215,0.2249994277954066,1.8599996566772425,3.7099990844726527,1.3400001525878906,1,0.025941057235860043,2.393944998670671,25.01000022888184,1.0256367620016433,24.96999931335449,-1.0428553522869186,25.1200008392334,0.025941057235860043
3582,2012-11-07,25.5,25.94499969482422,25.5,25.739999771118164,354587.0,-0.0052662464472982284,-2.708334326745027,-0.37795225923111136,47.33581217525469,40.99592944461079,-0.5676310871978885,-0.230884448827954,1.5288832851331016,3.2783856589760845,30.832930631715506,0.44499969482421875,-0.8622309766628753,0.2907501220703139,-0.5873357491317037,1.1688359932723316,-0.1482928135306949,0.7297930576713227,-1.652200508117673,70.819684843391,15.537760089092743,0.4390429356010094,11,-0.4350004196166992,0.3599996566772461,1.961249828338623,3.5074996948242223,1.2450008392333984,2,0.032352971095664707,-1.2047260177278118,25.63500022888184,2.393944998670671,25.01000022888184,1.0256367620016433,24.96999931335449,0.032352971095664707
3583,2012-11-08,25.75,25.94499969482422,25.645000457763672,25.645000457763672,199002.0,0.009803921568627416,-4.714296094459582,-0.43749850988245953,51.1242511124684,43.62467553997551,-0.7621785205591749,-0.5317764683966324,1.2259458316769738,2.987437934202987,31.329286476223217,0.44499969482421875,-0.7129712363515459,0.5557500839233391,-0.2705882588178383,1.3820884266645166,0.14258091255275218,0.9689192552939261,-1.8183124999999976,83.40427051577987,29.364606280526836,0.41316917137058845,11,-0.6850004196166992,0.1099996566772461,1.711249828338623,3.2574996948242223,0.7600002288818395,3,0.03242714891155951,-2.708334326745027,25.5,-1.2047260177278118,25.63500022888184,2.393944998670671,25.01000022888184,0.03242714891155951
3584,2012-11-09,25.92499923706055,26.040000915527344,25.71999931335449,25.770000457763672,153360.0,0.0067960868761378634,-1.509805974838021,1.476185286103576,53.73991509341612,46.27654012925896,-0.8563562572959711,-0.7271225124951677,1.0057211258871348,2.78023612450934,31.56378962722407,0.3200016021728551,-0.5658638124233839,0.7199993133544957,-0.13951739679649933,1.5795160235054908,0.29024095827899643,1.149757668429995,-1.9127792492675795,90.94475299093212,36.486325609963785,0.42975835507549753,11,-0.8124990463256871,-0.06499958038330433,1.3175005912780726,3.082500457763672,0.570001602172848,4,0.027579563110103233,-4.714296094459582,25.75,-2.708334326745027,25.5,-1.2047260177278118,25.63500022888184,0.027579563110103233
3585,2012-11-12,26.05500030517578,26.09499931335449,25.920000076293945,25.96999931335449,212627.0,0.005014506150086584,1.1212156241691906,0.5483978145304297,67.07483028503806,49.1378186056628,-0.8552544303372329,-0.8096366039139049,0.8141478653383665,2.6242096595832436,31.013651647265185,0.17499923706054332,-0.3903654546212394,0.7935003280639634,-0.13436170508610346,1.7213623612140303,0.32956931148893176,1.257431344638995,-1.9211134617187469,96.34712025013313,34.05952652029181,0.46393101657503283,11,-0.9150009155273438,-0.3900003433227539,1.2924995422363281,2.952499389648441,0.9699993133544922,0,0.02667433071133596,-1.509805974838021,25.92499923706055,-4.714296094459582,25.75,-2.708334326745027,25.5,0.02667433071133596
3586,2012-11-13,26.70499992370605,26.73500061035156,26.040000915527344,26.09499931335449,391257.0,0.02494721208662387,1.074619812454085,7.176394031190096,70.98320344767967,53.62905623757062,-1.3843259852580054,-1.4135793237452106,0.11192220187419721,1.9675874717245208,30.05271342725704,0.6949996948242152,-0.209275110100009,1.368249988555906,0.23910810726122733,2.497391869850585,0.8036790479085667,1.9328209292032454,-2.4142240826572205,97.57079580414396,28.343858504852705,0.564570940647339,11,-1.1274995803832972,-1.2624998092651332,0.6424999237060582,2.170000076293949,0.9249992370605504,1,0.010484953658320473,1.1212156241691906,26.05500030517578,-1.509805974838021,25.92499923706055,-4.714296094459582,25.75,0.010484953658320473
3587,2012-11-14,27.07999992370605,27.270000457763672,26.545000076293945,26.545000076293945,477328.0,0.014042314213493556,-1.7102825728892597,0.8770480526302565,74.52512371120827,57.05745341562897,-1.4948175860735695,-1.7607139241427312,-0.3075098089296908,1.5812123966467837,29.34921694603103,0.7250003814697266,-0.013577611314001814,1.6682499885559032,0.29763225927715453,3.038867717834652,0.9829411239165289,2.3535588531952776,-2.544801605726949,88.30765944260796,16.399406862462712,0.6853088646393746,11,-1.0599994659423793,-1.5399999618530238,0.26749992370605824,1.6225004196167028,0.5599994659423899,2,-0.0038773834022208797,1.074619812454085,26.70499992370605,1.1212156241691906,26.05500030517578,-1.509805974838021,25.92499923706055,-0.0038773834022208797
3588,2012-11-15,26.98500061035156,27.23500061035156,26.80500030517578,26.93000030517578,813069.0,-0.003508098730507392,-1.8196713110038039,0.10280433806070122,73.78320031125219,59.63791937442235,-1.2375932231371358,-1.6503028535644972,-0.2726635903828303,1.6602568021597612,29.149641034959494,0.4300003051757777,0.10184946432712039,1.5097506523132296,-0.027562690648078814,3.047063995274538,0.7410939808325736,2.2784073237938856,-2.1216260355983074,81.61292664588665,6.783095358299548,0.7686566714806548,11,-0.9650001525878871,-1.4450006484985316,0.20499897003174183,1.4399995803833043,-0.020000457763668322,3,-0.00889382122252369,-1.7102825728892597,27.07999992370605,1.074619812454085,26.70499992370605,1.1212156241691906,26.05500030517578,-0.00889382122252369
3589,2012-11-16,27.059999465942386,27.25,26.78000068664551,26.899999618530273,625419.0,0.002779279373521959,-1.3500100136376447,2.9090719933419087,77.41201625121398,62.962210233969586,-1.1006983409940787,-1.701903231721797,-0.3880355733469152,1.5560050935333116,28.92439880076204,0.46999931335448863,0.3413282604861223,1.5144995689392111,-0.17797592064457035,3.2069750585229926,0.6682618241473186,2.3607373137311036,-1.9078297852278858,84.44437537175654,5.3091820473317455,0.8462377447918915,11,-0.9249992370605504,-1.519999504089359,0.13000011444091442,1.1450004577636719,-0.15999984741211293,4,-0.02032517545880863,-1.8196713110038039,26.98500061035156,-1.7102825728892597,27.07999992370605,1.074619812454085,26.70499992370605,-0.02032517545880863
3590,2012-11-19,27.10000038146973,27.26000022888184,27.0,27.26000022888184,745441.0,0.0014782304625573506,2.2500059604702063,-0.9999999999999778,75.64259160169544,65.73566044324743,-0.9086048343984103,-1.7115163631106185,-0.47715907540600355,1.4738333880067458,28.8216148954421,0.2600002288818395,0.47838426976632675,1.4795004844665556,-0.35049805144880253,3.3094990203819137,0.5645012165088765,2.3944997524242346,-1.6936910075093294,86.17885044210216,6.566198153906342,0.9149992679576794,11,-0.7150001525878942,-1.5600004196167028,0.029999732971187854,0.7600002288818324,-0.14999961853028054,0,-0.022324706041333298,-1.3500100136376447,27.059999465942386,-1.8196713110038039,26.98500061035156,-1.7102825728892597,27.07999992370605,-0.022324706041333298
3591,2012-11-20,27.040000915527344,27.149999618530273,26.940000534057614,27.13500022888184,295633.0,-0.0022140024021333193,2.360036621652609,0.593746274706171,87.53540479527602,70.20228184547202,-0.7021897975516183,-1.5548132596753916,-0.46396245621583176,1.4792290325352369,27.867980088944243,0.2099990844726598,0.5999180285809551,1.3075009346008315,-0.5842056733146137,3.1992075425162767,0.3616476306431089,2.253354238558554,-1.4100486115105504,68.27594190087581,-15.955635298998189,0.9458533039577234,11,-0.5825004577636719,-1.5000009536743164,-0.4425010681152344,0.33249855041503906,0.16499900817870738,1,-0.0005547816748946444,2.2500059604702063,27.10000038146973,-1.3500100136376447,27.059999465942386,-1.8196713110038039,26.98500061035156,-0.0005547816748946444
3592,2012-11-21,26.53000068664551,27.020000457763672,26.5049991607666,26.92499923706055,321340.0,-0.01886095457152781,-1.3146042372989957,4.1579095307886895,71.29908251382678,72.44392977895629,-0.034329091324242,-0.970527390750096,-0.016682873171326662,1.928790220898609,26.747206149891767,0.5350017547607422,0.7351723363372393,0.7187506675720243,-1.1678001057220797,2.6053014408661284,-0.2245247190750277,1.6620260542190763,-0.703242604179092,3.31145569652277,-77.19518799588012,0.9432753866470512,11,-0.035000801086429334,-0.990000724792484,0.06749916076659801,0.8424987792968714,0.625,2,0.0414624367000036,2.360036621652609,27.040000915527344,2.2500059604702063,27.10000038146973,-1.3500100136376447,27.059999465942386,0.0414624367000036
3593,2012-11-22,26.770000457763672,26.94499969482422,26.545000076293945,26.559999465942386,180511.0,0.009046353746947622,-2.3333333333333335,-0.5316500316282933,76.47060803476309,74.96956232799482,-0.12787326429425505,-1.119462324313318,-0.31355557042706295,1.6350412655738644,24.687807147047792,0.4149990081787074,0.8262055166410569,0.8645004272460923,-1.0155445376553338,2.7445453921475185,-0.07552205520462252,1.8045229096968072,-0.7700532902615826,35.099459880051775,-44.39757403153296,0.9400224824507137,11,-0.17500019073486328,-1.2300004959106445,-0.1725006103515625,0.6024990081787109,1.2399997711181676,3,0.03249902566335061,-1.3146042372989957,26.53000068664551,2.360036621652609,27.040000915527344,2.2500059604702063,27.10000038146973,0.03249902566335061
3594,2012-11-23,26.81999969482422,26.9950008392334,26.25,26.26000022888184,120806.0,0.001867733888889278,-1.5689687490751003,2.666651529050627,76.5395976442831,76.02120314568873,-0.041980263829795916,-1.067875959490621,-0.4300459132117922,1.54548816519981,22.68958944811912,0.7450008392333984,0.9564319953359615,0.8152496337890618,-1.036209481959638,2.6667087495377615,-0.11047992408528629,1.7409791916634099,-0.6676461324907379,56.43560055974041,-22.39912144276053,0.9257295578743495,11,-0.16499900817871094,-1.2799997329711914,-0.31999969482421875,0.5524997711181641,1.7700004577636719,4,0.005406430254048633,-2.3333333333333335,26.770000457763672,-1.3146042372989957,26.53000068664551,2.360036621652609,27.040000915527344,0.005406430254048633
3595,2012-11-26,26.44499969482422,26.8799991607666,26.42499923706055,26.75,149119.0,-0.013982103067375018,-1.6376713843432447,-0.5446439215125324,62.816455600697445,75.11378671824626,0.4404801242492056,-0.5808929621608634,-0.12017313375597638,1.8704484149850202,20.435371232076278,0.45499992370605113,1.0507757729071372,0.35024967193603374,-1.3948445023230214,2.095343846195089,-0.522297415193492,1.2227967590655595,-0.19499969482421875,21.6666419417665,-52.7601508314973,0.8725470871295272,11,0.3150005340576172,-0.9049997329711914,-0.05624961853027344,0.9274997711181641,2.1350002288818324,0,0.01720551820596561,-1.5689687490751003,26.81999969482422,-2.3333333333333335,26.770000457763672,-1.3146042372989957,26.53000068664551,0.01720551820596561
3596,2012-11-27,26.375,26.70000076293945,26.209999084472656,26.57999992370605,134213.0,-0.00264699170474636,1.202246805738332,0.672130224879294,64.1357145938484,73.9594079274285,0.5126580543781216,-0.4247720014914407,-0.11761800680043422,1.8811903767117357,19.02915809530202,0.4900016784667933,1.1245561911911324,0.21174993515014506,-1.4592137300258763,1.8827136003261664,-0.6237318974378674,1.0472317677381575,0.8950004577636719,20.370448861950578,-52.26075875328958,0.835481832588011,11,0.3599996566772461,-0.8350000381469727,-0.1550002098083496,0.7725000381469762,2.0100002288818395,1,0.021800976793912685,-1.6376713843432447,26.44499969482422,-1.5689687490751003,26.81999969482422,-2.3333333333333335,26.770000457763672,0.021800976793912685
3597,2012-11-28,26.35000038146973,26.520000457763672,26.190000534057614,26.209999084472656,142233.0,-0.0009478528352708793,-2.666698456093398,-0.6829334102476124,60.45297915538269,72.478272243443,0.4729536595884163,-0.258667163944871,-0.15352337195154675,1.8546478637038568,17.193446119574084,0.32999992370605824,1.1365388626156516,0.08875026702881073,-1.3593661493706257,1.5368666834282472,-0.6353079411709075,0.812808475228529,0.8988000488281216,19.875749907595118,-49.26975672204665,0.7240582081997186,11,0.37499999999999645,-0.8100004196167028,-0.30000019073486683,0.764999389648434,2.229999542236321,2,0.03244779999462866,1.202246805738332,26.375,-1.6376713843432447,26.44499969482422,-1.5689687490751003,26.81999969482422,0.03244779999462866
3598,2012-11-29,26.82999992370605,26.95000076293945,26.399999618530273,26.415000915527344,184063.0,0.018216301149425185,-1.471906355948533,2.9642511682401143,64.25199130368435,71.01604724927304,-0.03502856822593614,-0.6366296572927759,-0.692685021306545,1.3240967272722521,14.949953201385688,0.6000003814697195,1.0824002173050467,0.48324985504149964,-0.8806275188489607,1.84712722893196,-0.19868883190373055,1.1651885419867298,0.37644851074218977,79.50299963037695,12.573185956983352,0.6819386869452301,11,-0.10499954223632457,-1.2899999618530238,-0.8262500762939418,0.2849998474121129,2.7049999237060582,3,0.012113334471249848,-2.666698456093398,26.35000038146973,1.202246805738332,26.375,-1.6376713843432447,26.44499969482422,0.012113334471249848
3599,2012-11-30,26.95000076293945,27.270000457763672,26.79999923706055,26.809999465942386,364732.0,0.004472636584965883,-4.874950826707573,0.33735332913561006,64.13904072027336,69.73787492911502,-0.19251905550000004,-0.6331499960782416,-0.8531365126825108,1.151014466600028,12.806896854351308,0.47000122070312145,0.9719583590202738,0.5042506217956522,-0.7190508260282016,1.727552069619506,-0.10740010211627293,1.1159013457075773,-0.7600002288818359,70.37039653427641,6.865832921786236,0.6116507239119265,11,-0.22000026702880504,-1.2225008010864222,-1.4662508964538539,-0.3050012588500941,2.764999389648441,4,0.03933207554487561,-1.471906355948533,26.82999992370605,-2.666698456093398,26.35000038146973,1.202246805738332,26.375,0.03933207554487561
3600,2012-12-03,27.024999618530273,27.309999465942386,26.90500068664551,26.90500068664551,226595.0,0.0027828888114154182,-5.750039736783945,0.8571272870941994,56.1776090209618,66.25367539863566,-0.3120957939452218,-0.5791429900919809,-0.9369553840617755,1.0174026086354218,10.52098120489896,0.404998779296875,0.8678549704173086,0.47849950790405416,-0.5657183129557808,1.522717328763889,-0.04360940252586332,1.0006084183339716,-0.8133990859985403,74.55356078487455,14.723717248592358,0.5221089104299174,12,-0.27499961853027344,-1.277500152587887,-1.5412497520446777,-0.38000011444091797,2.5850009918212855,0,0.05790936377977007,-4.874950826707573,26.95000076293945,-1.471906355948533,26.82999992370605,-2.666698456093398,26.35000038146973,0.05790936377977007
3601,2012-12-04,26.29999923706055,26.96999931335449,26.170000076293945,26.81999969482422,208994.0,-0.026827026520015562,-1.0512833052936252,-4.333375719235881,36.734667397601626,62.4131848301662,0.3317874277518946,0.20894457598403093,-0.23276640273290283,1.6759453283204486,9.512197340142524,0.8549995422363281,0.7172759869244558,-0.2797508239746058,-1.240800254201325,0.6812986062521134,-0.7602755390879672,0.20077389113875554,1.010000228881836,11.403441260323389,-42.97251068542707,0.4805247151133604,12,0.44000053405761363,-0.5524997711181641,-0.9299993515014684,0.34500026702880504,2.704999923706051,1,0.08669204383217788,-5.750039736783945,27.024999618530273,-4.874950826707573,26.95000076293945,-1.471906355948533,26.82999992370605,0.08669204383217788
3602,2012-12-05,26.32500076293945,26.5049991607666,26.290000915527344,26.43000030517578,219487.0,0.0009506283879912036,-1.457133514986376,0.20192201885339925,38.50174053934783,58.19442177512006,0.30692504007230426,0.2623709712367557,-0.255990162910102,1.5753345570734503,8.873962777790917,0.2149982452392578,0.5748742288028517,-0.29599933624268004,-1.12344712216008,0.5314484496747198,-0.70972322920138,0.11772455671601989,0.9849987030029368,13.596558739676535,-35.79186596373506,0.4137238929586999,12,0.4149990081787145,-0.5775012969970632,-0.9550008773803675,0.3199987411499059,2.224998474121101,2,0.07825258903097443,-1.0512833052936252,26.29999923706055,-5.750039736783945,27.024999618530273,-4.874950826707573,26.95000076293945,0.07825258903097443
3603,2012-12-06,26.584999084472656,27.084999084472656,26.459999084472656,26.459999084472656,257543.0,0.009876479164218521,-9.0,-1.190481380563084,42.22584892667089,54.3817830287187,0.020031005131734503,0.07181829109992677,-0.5148602153996258,1.2280967640218066,7.971685642394324,0.7599983215332067,0.399279087315648,-0.07775096893310618,-0.7973964166106846,0.6418944787444723,-0.4375736927718954,0.28207175490568304,0.7022003936767618,36.403441260323,-8.197423270753127,0.35982272383878905,12,0.1550006866455078,-0.7199993133544922,-1.2487492561340332,0.06000041961669922,2.1150016784667933,3,0.07504235124832492,-1.457133514986376,26.32500076293945,-1.0512833052936252,26.29999923706055,-5.750039736783945,27.024999618530273,0.07504235124832492
3604,2012-12-07,26.63999938964844,26.86000061035156,26.434999465942386,26.670000076293945,173959.0,0.002068847360160664,1.0731674412329806,-0.24000549316403408,42.5081217696977,52.125301491940945,-0.07061321727114844,0.0770825640105528,-0.5664580092573424,1.0971866478172565,7.177275952217693,0.4250011444091726,0.3340070749014572,-0.058500671386713776,-0.6893990323723074,0.5723976895988798,-0.3739498518795088,0.25694850910608125,0.624856100463866,41.22803201670455,1.808573578734432,0.3154491804927962,12,0.10000038146972301,-0.5999994277954137,-1.303749561309818,0.005000114440914416,1.9899997711181605,4,0.1086711908442679,-9.0,26.584999084472656,-1.457133514986376,26.32500076293945,-1.0512833052936252,26.29999923706055,0.1086711908442679
3605,2012-12-10,26.75,26.82500076293945,26.13999938964844,26.59499931335449,119967.0,0.004129152134827008,3.491779699704265,-5.166571301418494,45.35254783962123,50.03828296369349,-0.14840621644307106,0.02299839744254939,-0.7039456602743144,0.9258350012683927,6.514502412439863,0.6850013732910085,0.22577510774380372,0.016749954223634234,-0.5367203612700138,0.5702202697172822,-0.25998520352318977,0.29348511197045823,0.49295838183594043,64.55034998344932,27.592127449270173,0.27673515774682483,12,-0.02500057220458629,-0.7100000381469727,-1.4250001907348633,-0.10500049591064453,2.0100002288818395,0,0.1108411271995473,1.0731674412329806,26.63999938964844,-9.0,26.584999084472656,-1.457133514986376,26.32500076293945,0.1108411271995473
3606,2012-12-11,26.98500061035156,27.190000534057614,26.70000076293945,26.71500015258789,199430.0,0.008785069545852675,-2.2666734483678637,1.7419307204823096,57.996485650633915,49.76533924094364,-0.3215980800212961,-0.20021482849505645,-0.9639469203117059,0.6279117800937861,6.877174442679953,0.48999977111816406,0.11376756899768026,0.23775053024291637,-0.3267660046453855,0.8022670651312183,-0.04450773720123635,0.5200087976870691,0.21383941179688293,80.47621902151292,37.640037901152176,0.28225826744415133,12,-0.26000118255614524,-0.8300008773803675,-1.7650008201599086,-0.3400011062622035,1.659999847412113,1,0.09727626239122777,3.491779699704265,26.75,1.0731674412329806,26.63999938964844,-9.0,26.584999084472656,0.09727626239122777
3607,2012-12-12,26.97500038146973,27.18000030517578,26.88999938964844,27.040000915527344,181304.0,-0.00037058471949757976,-1.4680664561842518,-0.24074231057233492,53.91969295695967,48.617306091307555,-0.23872242866539395,-0.20921056634540847,-0.9816744859757307,0.5747714699622186,6.655542962438971,0.2900009155273402,0.08948468402637388,0.23300027847290394,-0.32032866289415907,0.786329219839967,-0.04366419221062756,0.5096647491564354,-0.8350009918212891,79.52381730889803,34.23389131859801,0.2766644706835313,12,-0.2500009536743164,-0.5700006484985387,-1.667500495910648,-0.33000087738037465,1.7150001525878835,2,0.07525481929895972,-2.2666734483678637,26.98500061035156,3.491779699704265,26.75,1.0731674412329806,26.63999938964844,0.07525481929895972
3608,2012-12-13,26.7450008392334,26.875,26.54999923706055,26.79999923706055,202475.0,-0.008526396255190694,2.1707403306692123,0.8461222453711505,48.65833893481916,46.89722811514598,-0.024639030726802957,0.001988865183829347,-0.7858708445262366,0.738294798366681,6.4416060193421805,0.4250011444091797,0.061977541638302824,0.015000724792479048,-0.5264206250421992,0.5564220746271573,-0.2557099501248601,0.2857113997098182,-0.5842014312744119,57.619122874898096,13.171503785112165,0.27071067491733825,12,-0.02000141143798473,-0.2675008773803711,-1.282501220703125,-0.10000133514404297,1.9499988555908203,3,0.06748918830390616,-1.4680664561842518,26.97500038146973,-2.2666734483678637,26.98500061035156,3.491779699704265,26.75,0.06748918830390616
3609,2012-12-14,26.51000022888184,27.09499931335449,26.38999938964844,26.895000457763672,161321.0,-0.008786711646193934,-1.2559928711155086,7.00020808045726,51.224115202390905,46.34683991308255,0.1579991283190445,0.20413851340827804,-0.5917256509010187,0.9074922146501727,6.166918394059005,0.7049999237060476,0.048990760044635095,-0.19249992370605185,-0.719013089510554,0.3340132420984503,-0.4557565066083029,0.07075665919619922,-0.32881680297851545,35.23813675856468,-11.591650921567599,0.2632565829022506,12,0.15499973297118785,0.00499916076659801,-1.047500610351566,0.13499927520751598,2.534999847412106,4,0.08261035515464354,2.1707403306692123,26.7450008392334,-1.4680664561842518,26.97500038146973,-2.2666734483678637,26.98500061035156,0.08261035515464354
3610,2012-12-17,26.4950008392334,26.809999465942386,26.364999771118164,26.65999984741211,224661.0,-0.0005658011889453363,-1.0941105720684297,0.42856859762894806,52.30770810821122,48.07717776981694,0.10047834977429204,0.18075637131632405,-0.6036076841559677,0.8586475589897375,5.846362047199001,0.4449996948242223,-0.020502088524558815,-0.17724933624267436,-0.6764117612712894,0.3219130887859407,-0.4268305487569819,0.07233187627163318,-0.2938410757446235,15.757690653769215,-32.997211000375174,0.24958121251430795,12,0.1699991226196289,0.11999893188476562,-1.0087509155273438,0.14999866485595703,2.384998321533203,0,0.0805811758409809,-1.2559928711155086,26.51000022888184,2.1707403306692123,26.7450008392334,-1.4680664561842518,26.97500038146973,0.0805811758409809
3611,2012-12-18,27.024999618530273,27.10000038146973,26.56999969482422,26.809999465942386,222709.0,0.0200037275904541,1.9040999968646097,-1.3030390604228343,60.86955453420759,50.56249043591247,-0.3529840339319108,-0.36936123383105723,-1.1365078857548916,0.270671433484182,5.798680494978984,0.6049995422363317,-0.08955380126612766,0.35349950790405416,-0.1433760270739235,0.8503750428820318,0.1050617404150671,0.6019372753930412,-0.8042630442077581,80.98152330357247,27.39325710436556,0.24843776748898846,12,-0.3599996566772461,-0.34999942779541016,-1.622499942779541,-0.38000011444091797,2.155000686645508,1,0.06419983847703459,-1.0941105720684297,26.4950008392334,-1.2559928711155086,26.51000022888184,2.1707403306692123,26.7450008392334,0.06419983847703459
3612,2012-12-19,27.6299991607666,27.6299991607666,27.149999618530273,27.20000076293945,262710.0,0.02238666237839637,1.2325643288991008,1.999991128617356,62.38389087366037,52.80227287446686,-0.8419414892361559,-0.9357001074063334,-1.7151944025104982,-0.379556216797031,6.3680092877463155,0.6049995422363281,-0.11662021742193218,0.9034991264343262,0.25284703701485256,1.5541512158537998,0.5781730817245894,1.228825171144063,-1.3900773118270209,100.0,47.63714001422342,0.3253260447097359,12,-0.744999885559082,-0.744999885559082,-2.1199989318847656,-0.9849996566772461,1.7049999237060547,2,0.03673548055833198,1.9040999968646097,27.024999618530273,-1.0941105720684297,26.4950008392334,-1.2559928711155086,26.51000022888184,0.03673548055833198
3613,2012-12-20,27.63999938964844,27.68000030517578,27.45499992370605,27.559999465942386,187413.0,0.0003619337381681742,1.8124739232540703,0.18604702740825688,61.05767408535891,54.863334242873655,-0.7672350013354574,-0.9245842259858499,-1.7095061079875045,-0.4101969712884461,6.993429437631776,0.22500038146973012,-0.017173676215389122,0.8699994087219274,0.10145361168038747,1.6385452057634673,0.4857265102011574,1.2542723072426973,-1.344474448235779,96.95810651848848,44.936800263641004,0.38427289852076985,12,-0.7299995422363317,-0.7299995422363317,-1.8599991798400914,-0.9949998855590856,2.095001220703118,3,0.03798846481893969,1.2325643288991008,27.6299991607666,1.9040999968646097,27.024999618530273,-1.0941105720684297,26.4950008392334,0.03798846481893969
3614,2012-12-21,26.96500015258789,27.60000038146973,26.690000534057614,27.60000038146973,338247.0,-0.02442110173538381,1.866140218609098,-7.937510430822828,49.193555416435295,55.29011286251966,-0.04613815362116824,-0.25103566381378073,-1.015377536171055,0.2348377703188973,6.669239357333792,0.9499988555908274,0.06476210412986205,0.18775014877319407,-0.5855029097071949,0.961003207253583,-0.19887638046700218,0.5743766780133903,-0.5864066893494417,45.627386904425194,-3.3973524183066814,0.38662652924019497,12,0.05749988555908203,-0.05500030517578125,-1.184999942779541,-0.32000064849853516,2.3950004577636683,4,0.06415722352852637,1.8124739232540703,27.63999938964844,1.2325643288991008,27.6299991607666,1.9040999968646097,27.024999618530273,0.06415722352852637
3615,2012-12-24,26.899999618530273,27.13500022888184,26.79999923706055,27.05500030517578,40910.0,-0.002410551963278218,1.126986818123972,0.24409548153777164,59.803929512859284,55.490939958322485,0.047357589812563106,-0.15831689621884593,-0.9063018106553358,0.26152740443516365,6.327529642260571,0.33500099182128906,0.11983829873380358,0.09999961853027273,-0.6587316413883428,0.8587308784488883,-0.27936601142903683,0.4793652484895823,-0.4433217447755844,29.729706509038422,-23.060233277442478,0.3793656299593085,12,0.12250041961669922,0.010000228881835938,-1.0624995231628418,-0.25500011444091797,3.010000228881836,0,0.0797397950997023,1.866140218609098,26.96500015258789,1.8124739232540703,27.63999938964844,1.2325643288991008,27.6299991607666,0.0797397950997023
3616,2012-12-27,26.95000076293945,27.065000534057614,26.7549991607666,26.90999984741211,145672.0,0.0018587786289310237,1.296302575622747,-0.2580692795176046,60.12966264958935,56.18093659083689,-0.009085866197690251,-0.17184213771531276,-0.9196034884641122,0.16808751410232148,5.617565560635077,0.3100013732910121,0.17528314904747688,0.12125072479247834,-0.6128496953720806,0.8553511449570372,-0.2457994852898011,0.4883009348747578,-0.4199235432994932,26.26265545376596,-30.184371255334042,0.3670502100822787,12,0.07249927520752308,-0.0400009155273402,-0.9875006675720179,-0.3050012588500941,2.724998474121101,3,0.07161403870834793,1.126986818123972,26.899999618530273,1.866140218609098,26.96500015258789,1.8124739232540703,27.63999938964844,0.07161403870834793
3617,2012-12-28,27.20499992370605,27.274999618530273,26.95000076293945,27.04999923706055,102907.0,0.009461935196575899,1.203381501955864,3.8749284760634892,60.064948938170275,57.44833770232035,-0.25482630046928634,-0.3789305748655529,-1.146433789565311,-0.12954808112131033,4.9291204621647715,0.32499885559082387,0.22212278341332592,0.3334999084472621,-0.38257165655326375,1.049571473447788,-0.02453587405300084,0.691535690947525,-0.6059273189339436,52.0201523952642,-6.674649579285749,0.3580357825002638,12,-0.18249988555907848,-0.29500007629394176,-1.2062497138977015,-0.8249998092651332,2.2100009918212926,4,0.07259696331587717,1.296302575622747,26.95000076293945,1.126986818123972,26.899999618530273,1.866140218609098,26.96500015258789,0.07259696331587717
3618,2012-12-31,27.15500068664551,27.20000076293945,26.709999084472656,27.149999618530273,32592.0,-0.0018378694063869716,9.31569225827246,0.03226481264999671,58.37400794573828,58.242770229358946,-0.15707003856979185,-0.3197272688001256,-1.072618034204499,-0.12019445864472189,5.017401308119969,0.4950008392333949,0.2058202053283935,0.26725063323975107,-0.45952623221241495,0.9940274986919171,-0.09613779948633194,0.6306390659658341,-0.49107241984918204,51.09892643501846,-9.400257454984626,0.36338843272608246,12,-0.1325006484985387,-0.245000839233402,-1.1375007629394567,-0.7750005722045934,2.5749988555908168,0,0.08027981376186233,1.203381501955864,27.20499992370605,1.296302575622747,26.95000076293945,1.126986818123972,26.899999618530273,0.08027981376186233
3619,2013-01-02,28.01000022888184,28.07999992370605,27.584999084472656,27.584999084472656,248246.0,0.03148589654268741,-1.329409441574686,84.98207475203797,66.4921591448683,59.81882034454306,-0.868221187215731,-1.1502146881751578,-1.8914405856958219,-0.9968302270417198,5.35689067393232,0.9249992370605398,0.22786374682227262,1.06925020217896,0.18567346737384938,1.9528269369840707,0.6274618347764047,1.5110385695815154,-1.3000011444091832,94.89053635446083,33.46195784937274,0.4417883674025549,1,-0.6850004196167028,-0.9000005722045934,-1.9425001144409215,-1.6300001144409215,1.5349998474121058,2,0.061585161277186495,9.31569225827246,27.15500068664551,1.203381501955864,27.20499992370605,1.296302575622747,26.95000076293945,0.061585161277186495
3620,2013-01-03,28.59000015258789,28.59499931335449,27.649999618530273,27.795000076293945,243723.0,0.020706887503270988,1.3478300015874978,1.8705833778379992,69.26771499932691,60.75194928511188,-1.251390564877358,-1.6937990936129381,-2.4260048821906004,-1.5803840549051777,5.86670899055432,0.9449996948242152,0.3045983742128797,1.571000099182129,0.41944929857491076,2.722550899789347,0.9952246988785198,2.146775499485738,-1.8800010681152344,99.73479256447818,39.03369252912245,0.5757754003036085,1,-0.9475002288818395,-1.2225008010864258,-2.492499828338623,-2.2100000381469727,1.0599994659423828,3,0.02693250974655803,-1.329409441574686,28.01000022888184,9.31569225827246,27.15500068664551,1.203381501955864,27.20499992370605,0.02693250974655803
3621,2013-01-04,28.57999992370605,28.584999084472656,28.190000534057614,28.40500068664551,138920.0,-0.00034978065157287297,3.2703109534807377,0.22012480536647788,69.26771499932673,61.51681863240814,-1.1148559686991995,-1.5855192685818302,-2.3439580716509347,-1.5807381646423764,5.989726107027328,0.399999618530277,0.40047340039453516,1.4469998359680147,0.15258534244771127,2.741414329488318,0.7997925892078612,2.0942070827281682,-1.6815008163452099,99.2042765078424,39.19524264350557,0.6472072467601524,1,-0.9375,-1.2125005722045863,-2.4299998283386195,-2.199999809265133,0.899999618530277,4,0.04653603664298367,1.3478300015874978,28.59000015258789,-1.329409441574686,28.01000022888184,9.31569225827246,27.15500068664551,0.04653603664298367
3622,2013-01-07,28.38500022888184,28.57999992370605,28.20000076293945,28.46500015258789,215326.0,-0.00682294245433035,1.4516117123713868,-0.4571444141689356,69.85472736442122,62.494268996748396,-0.8956878524249667,-1.2946541941149725,-2.0826891641246625,-1.3984495369782017,6.119391221334598,0.37999916076660156,0.5016160209641995,1.1490001678466832,-0.2013314670126114,2.499331802705978,0.4738343504170359,1.8241659852763306,-1.3168511009216353,88.8594663674275,27.368831247059823,0.6751658174296479,1,-0.7425003051757884,-1.0175008773803746,-2.2475004196167028,-2.0050001144409215,1.360000610351559,0,0.04544650335659095,3.2703109534807377,28.57999992370605,1.3478300015874978,28.59000015258789,-1.329409441574686,28.01000022888184,0.04544650335659095
3623,2013-01-08,28.57999992370605,28.665000915527344,28.2549991607666,28.26499938964844,223734.0,0.006869814805419594,-1.4477644232137876,-3.9375104308228694,75.30564239932548,65.3956119948473,-1.0541848944384107,-1.404541709647102,-2.2055307605083954,-1.6037183846928578,6.95213775018196,0.4100017547607422,0.5434827322626035,1.244249820709225,-0.19538907271477157,2.6838887141332215,0.5244303739972267,1.9640692674212232,-1.3591657772064174,92.1295511380491,26.189666872877595,0.7198194467119989,1,-0.8924999237060511,-1.1774997711181605,-2.447499752044674,-2.4250001907348597,1.7100009918212926,1,0.02921626991078785,1.4516117123713868,28.38500022888184,3.2703109534807377,28.57999992370605,1.3478300015874978,28.59000015258789,0.02921626991078785
3624,2013-01-09,29.53499984741211,29.625,28.690000534057614,28.690000534057614,422782.0,0.03341497292706164,-1.2130182857323333,2.6825329546900223,80.21869680608025,67.66391947187185,-1.7950626128018499,-2.2467258311132845,-3.074175726598753,-2.5621014224237335,8.246152083175964,1.0450000762939489,0.5616586696901393,2.054499721527101,0.3513608433566766,3.7576385996975254,1.2029302824418906,2.9060691606123115,-2.1408656886291517,95.44303112888942,22.198909655547,0.8515694390852122,1,-1.3675003051757812,-1.6525001525878906,-3.4024996757507324,-3.380000114440918,0.9449996948242188,2,0.006602325912701934,-1.4477644232137876,28.57999992370605,1.4516117123713868,28.38500022888184,3.2703109534807377,28.57999992370605,0.006602325912701934
3625,2013-01-10,29.71500015258789,30.20000076293945,29.420000076293945,29.55500030517578,662439.0,0.006094474559191543,-2.6279075956778457,0.18934908571338202,78.7393317838159,69.73166048678593,-1.7140088998672418,-2.3117300457974324,-3.1578238419915685,-2.744153144389035,9.57796546481001,0.7800006866455043,0.5960940032634312,2.0862500190734856,0.15054460856618945,4.021955429580782,1.1183973138198375,3.0541027243271337,-2.0085447760345474,75.87061914807019,3.456298761903483,0.9678527052536476,1,-1.260000228881836,-1.5450000762939453,-3.4862499237060547,-3.627500534057617,0.7449989318847656,3,-0.00572101885986831,-1.2130182857323333,29.53499984741211,-1.4477644232137876,28.57999992370605,1.4516117123713868,28.38500022888184,-0.00572101885986831
3626,2013-01-11,29.61000061035156,30.059999465942386,29.545000076293945,29.78499984741211,196725.0,-0.0035335534813109026,-2.377041799034468,-1.093746274706171,73.68423694389702,71.24491470964445,-1.3320917260097147,-2.1080706767583415,-2.967311250181492,-2.6434331335096566,11.06934657088196,0.514999389648441,0.7362597100389294,1.850000476837156,-0.2508488288968529,3.950849782571165,0.7995758239701516,2.9004251297041606,-1.5045779719764383,70.49999237060547,1.5100102101879145,1.0504246528670043,1,-1.1550006866455043,-1.4400005340576136,-3.3612508773803675,-3.5225009918212855,0.4849987030029297,4,0.0013508614439112776,-2.6279075956778457,29.71500015258789,-1.2130182857323333,29.53499984741211,-1.4477644232137876,28.57999992370605,0.0013508614439112776
3627,2013-01-14,29.0049991607666,29.76499938964844,28.95499992370605,29.70000076293945,395406.0,-0.020432334924486706,-1.0377343099597174,3.9714550408718337,64.29319246247717,71.90260187817098,-0.4971943403868302,-1.41577667663109,-2.2622375127903354,-2.0443566445972294,12.232215828686968,0.8099994659423899,0.8411553046795781,1.1434990882873528,-0.9935032534406005,3.280501430015306,0.07499791742337436,2.2120002591513312,-0.5644440224611884,38.56037954735572,-25.780949510836138,1.0685011708639773,1,-0.11249923706054688,-0.8349990844726562,-2.761249542236328,-3.1449995040893555,1.4800014495849574,0,0.01637650043831873,-2.377041799034468,29.61000061035156,-2.6279075956778457,29.71500015258789,-1.2130182857323333,29.53499984741211,0.01637650043831873
3628,2013-01-15,28.54999923706055,29.0,28.20499992370605,28.95499992370605,403567.0,-0.015686948349286745,2.2121160744905217,0.5827334575622696,67.39845201186547,72.00330108561512,0.19723753826383827,-0.8628564422036291,-1.7339228954874493,-1.5913612844110112,12.965799643017196,0.7999992370605504,0.9440541032802017,0.5982492446899457,-1.4921679834501766,2.688666472830068,-0.44695936938011727,1.6434578587600086,1.6500015258788991,17.293191389687294,-47.37402936909248,1.0452086140700618,1,0.37500095367431285,-0.3799991607666051,-2.306249618530277,-2.6899995803833043,1.8700008392333949,1,0.04185644953088552,-1.0377343099597174,29.0049991607666,-2.377041799034468,29.61000061035156,-2.6279075956778457,29.71500015258789,0.04185644953088552
3629,2013-01-16,28.70000076293945,28.81999969482422,28.34499931335449,28.354999542236328,312633.0,0.005253994041589438,-1.6027298475172915,-0.8518534216834622,69.39655863430596,72.01761704505724,0.17366873751856104,-0.8857912517636919,-1.802519369414739,-1.731258603893206,14.00212537563957,0.4750003814697301,1.0454287615856828,0.6387507438659625,-1.3611540754364313,2.6386555631683564,-0.3612016657852344,1.6387031535171594,1.4600999832153327,24.812061704375427,-42.445584902097025,0.9999524096511967,1,0.49499988555908203,-0.5300006866455043,-2.3975009918212855,-2.8400011062622035,0.8299999237060618,2,0.055400700708031936,2.2121160744905217,28.54999923706055,-1.0377343099597174,29.0049991607666,-2.377041799034468,29.61000061035156,0.055400700708031936
3630,2013-01-17,28.6299991607666,28.76000022888184,27.82999992370605,28.53000068664551,648455.0,-0.002439080150243078,4.166659602424385,0.2898496240601431,68.02572709453217,71.87961838896895,0.27931370048698057,-0.6826391232580384,-1.6515372905562558,-1.6501799006467408,14.870661907591737,0.9300003051757884,1.169712422688221,0.4619992256164558,-1.4097081182955478,2.3337065695284593,-0.4738544463395442,1.3978528975724558,1.4909995689392055,35.87441261347875,-35.0582042406658,0.9358536719560011,1,0.3850011825561488,-0.45999908447265625,-2.239999294281006,-2.7699995040893555,1.0500011444091797,3,0.06461754927345198,-1.6027298475172915,28.70000076293945,2.2121160744905217,28.54999923706055,-1.0377343099597174,29.0049991607666,0.06461754927345198
3631,2013-01-18,28.76000022888184,29.19499969482422,28.665000915527344,28.76499938964844,329291.0,0.004540729022912027,-4.43594659363212,-0.04999237048905343,67.14442171423207,71.5784733167257,0.1983940715308279,-0.7125252607271726,-1.7175263168995123,-1.7676766131324726,15.460949181731687,0.5650005340576172,1.197936217085111,0.5052502632141156,-1.3031583468217605,2.3136588732499916,-0.39895404180382243,1.4094545682320536,1.269358548583977,48.06204454029947,-24.219288696082742,0.9042043050179388,1,0.25500011444091086,-0.4774999618530309,-2.3775005340576207,-2.9000005722045934,1.389999389648434,4,0.05910983456403507,4.166659602424385,28.6299991607666,-1.6027298475172915,28.70000076293945,2.2121160744905217,28.54999923706055,0.05910983456403507
3632,2013-01-21,28.645000457763672,29.0,28.55500030517578,28.8799991607666,227927.0,-0.003998601189254547,-1.1445819679288902,47.007630675314765,66.1956349122434,70.56625026260548,0.39577318577745757,-0.5455562115691492,-1.5341788950361739,-1.659236147837234,15.200073885353385,0.44499969482421875,1.1618874308662335,0.33950042724609375,-1.451976092614597,2.1309769471067845,-0.5562378326842534,1.235238687176441,1.2963839655517546,59.70700884367155,-14.623639450908577,0.8957382599303458,1,0.3699998855590785,-0.3625001907348633,-2.205000877380371,-2.785000801086426,1.2349987030029297,0,0.05061961362956868,-4.43594659363212,28.76000022888184,4.166659602424385,28.6299991607666,-1.6027298475172915,28.70000076293945,0.05061961362956868
3633,2013-01-22,28.690000534057614,28.78499984741211,28.20499992370605,28.540000915527344,247079.0,0.0015709574297368967,2.4117818655088086,-0.6382997719285279,58.97096908287339,68.20539162669361,0.41126670924764497,-0.5353048743643498,-1.516958715542657,-1.713873712343851,14.67595166092249,0.5799999237060582,1.1278984860895065,0.3320004463195758,-1.4387810041212497,2.1027818967604013,-0.5533902789008351,1.2173911715399868,1.1669285092734363,63.00371828246354,-8.365770371874675,0.8853907252204118,1,0.3249998092651367,-0.40750026702880504,-2.125000953674313,-2.8300008773803675,1.2849998474121165,1,0.06256535527641827,-1.1445819679288902,28.645000457763672,-4.43594659363212,28.76000022888184,4.166659602424385,28.6299991607666,0.06256535527641827
3634,2013-01-23,28.69499969482422,28.934999465942386,28.51499938964844,28.63999938964844,217417.0,0.00017424749646388626,-1.754096105260589,0.3666696336609593,51.632961316763065,65.19357268590997,0.30685161949854844,-0.4258868836974976,-1.4640382945452188,-1.7252260465176228,15.594466797287767,0.4200000762939453,1.1079903750454925,0.2504996299743638,-1.398608134201634,1.8996073941503617,-0.5740542521136334,1.075053512062361,1.0808521837218308,63.369957227874494,-4.229276270683982,0.8245538820879988,1,0.25,-0.41249942779541016,-2.09375,-2.8350000381469727,1.7550010681152308,2,0.06011501654697238,2.4117818655088086,28.690000534057614,-1.1445819679288902,28.645000457763672,-4.43594659363212,28.76000022888184,0.06011501654697238
3635,2013-01-24,29.045000076293945,29.26000022888184,28.809999465942386,28.81999969482422,340059.0,0.012197260330790494,-2.6734630325961937,4.090893327784978,56.540078955021045,63.28866624270152,-0.16559726547019338,-0.6397500374004821,-1.7550488471091654,-2.0879916119102333,16.708383765839336,0.5650005340576207,1.057156803403732,0.4932499885559096,-1.0050269355865318,1.991526912698351,-0.25588847351531285,1.242388450627132,0.653017724058504,79.62084451226107,15.357690004617623,0.749138462071221,1,-0.24750041961669922,-0.7624998092651367,-2.455000400543213,-3.185000419616699,1.1599998474121058,3,0.016698247859445292,-1.754096105260589,28.69499969482422,2.4117818655088086,28.690000534057614,-1.1445819679288902,28.645000457763672,0.016698247859445292
3636,2013-01-25,28.8799991607666,29.20000076293945,28.84000015258789,28.98500061035156,421872.0,-0.005680871581818847,-2.8919097254440658,-0.46667231806042586,57.02125080757828,62.480672725490535,-0.1285558089243679,-0.34018640330809546,-1.5527138216629126,-1.9353280790836678,17.86170819108541,0.36000061035155895,0.8655483893686835,0.23174915313720845,-1.0675512363765236,1.5310495426509405,-0.4179010416196576,0.8813993478940745,0.7432979245199931,63.980951829969314,2.712199581079588,0.6496501947568659,1,-0.33499908447265625,-0.4949989318847656,-2.239999294281006,-3.0199995040893555,1.375,4,0.027700871456256104,-2.6734630325961937,29.045000076293945,-1.754096105260589,28.69499969482422,2.4117818655088086,28.690000534057614,0.027700871456256104
3637,2013-01-28,29.18000030517578,29.23500061035156,28.815000534057614,28.95499992370605,317285.0,0.010387851562569717,1.5074557183281958,-2.1428311928939685,58.26445260510239,61.46578390251686,-0.44826201560910306,-0.5108294891233065,-1.8232142885856817,-2.243811974644519,18.827126320005284,0.4200000762939453,0.6773442761625574,0.4330002784728997,-0.6931125871672137,1.559113144113013,-0.13005615434715523,0.9960567112929546,0.3715648936475908,92.41707103651233,33.60404023793169,0.5630564328200564,1,-0.6350002288818359,-0.7349996566772496,-2.510000228881836,-3.515000343322754,1.654998779296875,0,0.03324192265969361,-2.8919097254440658,28.8799991607666,-2.6734630325961937,29.045000076293945,-1.754096105260589,28.69499969482422,0.03324192265969361
3638,2013-01-29,29.334999084472656,29.434999465942386,29.04999923706055,29.20000076293945,367680.0,0.005311815547492715,1.298515110797282,0.5999915229093439,46.466424665271084,58.917991239290764,-0.5366308640907533,-0.5208379629126405,-1.943240470606888,-2.4132643393430726,20.140094977069413,0.38500022888183594,0.5334999147622703,0.47899913787841797,-0.39124338448679197,1.349241660243628,0.043877876695813,0.9141203990610229,0.14770350334602256,89.13039421990445,33.50703011587943,0.4351212611826049,1,-0.7024993896484375,-0.8899984359741246,-2.4499998092651367,-3.614999771118164,1.960000991821289,1,0.01857849303913639,1.5074557183281958,29.18000030517578,-2.8919097254440658,28.8799991607666,-2.6734630325961937,29.045000076293945,0.01857849303913639
3639,2013-01-30,29.73500061035156,29.84499931335449,29.10000038146973,29.35000038146973,412239.0,0.013635641328198611,1.4628160142247835,2.851889005057941,50.327875618636135,56.95156329752454,-0.8653823338465187,-0.8274019512843154,-2.3053180945249423,-2.815560728966581,20.574841978347504,0.7449989318847585,0.47697975165068485,0.792750644683835,-0.06630943598483086,1.651810725352501,0.3632206043495039,1.2222806850181662,-1.9050006866455078,89.37210442320655,34.80995814402607,0.4295300403343322,1,-0.7100009918212891,-1.2899999618530273,-2.8250007629394496,-3.990000724792477,1.2749996185302805,2,0.00807128858893047,1.298515110797282,29.334999084472656,1.5074557183281958,29.18000030517578,-2.8919097254440658,28.8799991607666,0.00807128858893047
3640,2013-01-31,29.36000061035156,29.645000457763672,29.36000061035156,29.56999969482422,309395.0,-0.01261140044737219,-1.7142960944595242,-0.5454518431912841,46.23494806507949,54.628288447618694,-0.42012223255602876,-0.41292875319917854,-1.897259362981167,-2.4492109596495304,20.3942533936423,0.375,0.4319303941692425,0.37925062179565217,-0.4823532303329934,1.2408544739242977,-0.051551304268670606,0.8100525478599749,-1.4897006988525376,52.912691475808124,0.35143268142491735,0.43080192606432366,1,-0.33500099182128906,-0.9050006866455043,-2.393750667572018,-3.615000724792477,1.9349994659423864,3,0.037125345024808576,1.4628160142247835,29.73500061035156,1.298515110797282,29.334999084472656,1.5074557183281958,29.18000030517578,0.037125345024808576
3641,2013-02-01,29.90999984741211,29.96500015258789,29.364999771118164,29.3799991607666,365895.0,0.018732943652141287,-1.1428605488400925,-2.5238237965485495,63.85910060912386,54.36867352504986,-0.882660142480308,-0.9045559171712405,-2.40519297183101,-3.002754133920835,20.3408693237385,0.6049995422363317,0.3771588063119964,0.8627498626708991,-0.07091021143115483,1.7964099367729531,0.3959198256198704,1.329579899721928,-2.0002059478759797,95.2173631808615,39.1961665397632,0.46683003705102766,2,-0.8249998092651367,-1.4549999237060547,-2.9437499046325684,-4.164999961853027,1.1599998474121094,4,0.009862924700732245,-1.7142960944595242,29.36000061035156,1.4628160142247835,29.73500061035156,1.298515110797282,29.334999084472656,0.009862924700732245
3642,2013-02-04,29.67499923706055,30.0,29.540000915527344,29.98500061035156,156296.0,-0.00785692449182318,1.7058757531218796,-0.5849074937111424,68.47287122759109,55.42444043001849,-0.5433257948782959,-0.598649684010919,-2.1135488116254457,-2.7771707387665536,20.299331615746063,0.45999908447265625,0.3313850745919993,0.5632493019104032,-0.35589960635830664,1.482398210179113,0.1036748477760483,1.0228237560447582,-1.6829970874023488,65.78942084911102,4.668242444191023,0.45957445413435555,2,-0.4174995422363317,-1.2199993133544957,-2.7087492942810094,-3.9299993515014684,1.3150005340576136,0,0.01954506954061519,-1.1428605488400925,29.90999984741211,-1.7142960944595242,29.36000061035156,1.4628160142247835,29.73500061035156,0.01954506954061519
3643,2013-02-05,29.415000915527344,29.69499969482422,29.209999084472656,29.6299991607666,178835.0,-0.008761527488381549,1.8116033370374671,0.6935396542176988,61.33121338709779,56.50202399338902,-0.18961061768781207,-0.28763492411477287,-1.8064973698426172,-2.5260415771380025,19.915662296413448,0.4850006103515625,0.2789304480380572,0.26150093078613423,-0.6314311581712815,1.15443301974355,-0.18496511369257362,0.7079669752648421,-1.3025188948486353,35.00007417470024,-29.445201157712596,0.4464660444787083,2,-0.010001182556152344,-0.9600009918212891,-2.4487509727478027,-3.6700010299682617,-1.5650005340576136,1,0.04827462603258792,1.7058757531218796,29.67499923706055,-1.1428605488400925,29.90999984741211,-1.7142960944595242,29.36000061035156,0.04827462603258792
3644,2013-02-06,29.729999542236328,29.98500061035156,29.38999938964844,29.420000076293945,202375.0,0.010708775009512506,-2.2162155195966973,-1.4418697492037864,66.17647801303613,57.572734999835134,-0.382588230531006,-0.6190127237368159,-2.071424302788053,-2.8526384857184546,18.575685307782702,0.5950012207031179,0.24896140298788794,0.5667495727539062,-0.3477206505363952,1.4812197960442077,0.10951446110875551,1.023984684399057,-1.5042664427983432,65.82276647319574,-2.144142060599549,0.45723511164515024,2,-0.32249927520751953,-0.8374996185302734,-2.763749599456787,-3.984999656677246,-2.2199993133544886,2,0.05264044931565759,1.8116033370374671,29.415000915527344,1.7058757531218796,29.67499923706055,-1.1428605488400925,29.90999984741211,0.05264044931565759
3645,2013-02-07,29.545000076293945,30.11000061035156,29.545000076293945,29.8700008392334,253536.0,-0.006222652835213172,-2.476918201345096,-1.0483913640027318,61.36035163689797,58.05485731420399,-0.1332139227873732,-0.4715804240700905,-1.8253812627708825,-2.6769180508100945,16.713216977317913,0.5650005340576136,0.26569832013647954,0.3902501106262193,-0.5055970188726029,1.2860972401250415,-0.05767345412319358,0.8381736753756321,-1.212810962822239,37.22226931717049,-31.888432292291732,0.4479235647494116,2,-0.08249950408935902,-0.619999885559082,-2.327500343322754,-3.6000003814697266,-1.4099998474121058,3,0.049585383273136996,-2.2162155195966973,29.729999542236328,1.8116033370374671,29.415000915527344,1.7058757531218796,29.67499923706055,0.049585383273136996
3646,2013-02-08,29.649999618530273,29.770000457763672,29.51000022888184,29.559999465942386,102932.0,0.0035538853262884196,-1.7368642961833323,-0.27692289634610456,64.58635422670389,58.75729082771527,-0.1313112637084508,-0.6044185478423287,-1.8646018961786623,-2.7907600817638283,14.724376432775793,0.2600002288818324,0.3265706536798554,0.493249702453614,-0.40704427882387506,1.393543683731103,0.04310271181486769,0.9433966930923603,-1.1755855853081805,48.88886534141502,-20.526859783598447,0.45014699063874525,2,-0.06999969482421875,-0.6349992752075231,-2.1449999809265137,-3.447500228881836,-1.904998779296875,4,0.05548062323534064,-2.476918201345096,29.545000076293945,-2.2162155195966973,29.729999542236328,1.8116033370374671,29.415000915527344,0.05548062323534064
3647,2013-02-11,29.479999542236328,29.69499969482422,29.434999465942386,29.69499969482422,113188.0,-0.005733560825670336,1.4186050637852086,-2.388886534141577,61.06441873647963,60.379290168960665,0.09579252579720432,-0.4184628451229564,-1.6286361724606202,-2.626609197505495,13.743533349549331,0.2600002288818324,0.34029078949595615,0.29949960708618306,-0.6089629126512683,1.2079621268236345,-0.15473165278254086,0.753730866954907,-0.8747385828438787,30.00000000000012,-38.5650732182641,0.45423125986872553,2,0.1250009536743164,-0.46499919891357777,-1.9749999046325684,-3.2775001525878906,-2.3850002288818395,0,0.053934877112527646,-1.7368642961833323,29.649999618530273,-2.476918201345096,29.545000076293945,-2.2162155195966973,29.729999542236328,0.053934877112527646
3648,2013-02-12,29.7450008392334,29.7450008392334,29.395000457763672,29.46500015258789,110841.0,0.00898918931858872,1.499996594028651,-1.3023278508188285,63.70758701469057,61.86592476852228,-0.11726558368082962,-0.6211963764665747,-1.8387066024292693,-2.897255469756388,13.983342361739265,0.35000038146972656,0.3756524971630455,0.5047508239746108,-0.3861296878735274,1.395631335822749,0.05931056805054169,0.9501910798986799,-1.0193607077642213,49.30567329292586,-19.093815140100702,0.4454402559240696,2,-0.08500099182128906,-0.7300004959106481,-2.2400012016296387,-3.542501449584961,-2.8950004577636683,1,0.04185573698968015,1.4186050637852086,29.479999542236328,-1.7368642961833323,29.649999618530273,-2.476918201345096,29.545000076293945,0.04185573698968015
3649,2013-02-13,30.290000915527344,30.3700008392334,29.65500068664551,29.75,257768.0,0.018322409175228316,1.0428553522868984,1.9285699688694218,65.4658504003537,64.00269169466385,-0.6428636788861866,-1.0972253498511932,-2.3251788852960615,-3.435607558654219,14.521517943422285,0.7150001525878871,0.40100428590263704,0.9702508926391609,0.0019505821027863135,1.9385512031755354,0.4861007373709718,1.45440104790735,-1.453611945747575,91.79488283015213,23.789745836317778,0.48415015526818816,2,-0.5000009536743164,-1.1900005340576172,-2.7450008392333984,-4.0525007247924805,-3.3600006103515625,2,-0.08055465369123882,1.499996594028651,29.7450008392334,1.4186050637852086,29.479999542236328,-1.7368642961833323,29.649999618530273,-0.08055465369123882
3650,2013-02-14,30.479999542236328,30.540000915527344,30.024999618530273,30.20499992370605,240675.0,0.006272651732129431,1.60758589053333,0.5092576894276617,69.75310415307779,64.6575809773254,-0.7345262469852223,-1.2032094413106833,-2.455653008811119,-3.602138075101859,15.928273281909815,0.5150012969970703,0.4751004552777225,1.0677495002746582,0.026199672388461437,2.109299328160855,0.5469745863315616,1.5885244142177548,-1.490249385511195,94.75970748446636,25.16136202427407,0.5207749139430978,2,-0.6049995422363281,-1.294999122619629,-2.4549999237060547,-3.7624998092651367,-3.9750003814697266,3,-0.09744092381756575,1.0428553522868984,30.290000915527344,1.499996594028651,29.7450008392334,1.4186050637852086,29.479999542236328,-0.09744092381756575
3651,2013-02-15,30.459999084472656,30.59499931335449,30.395000457763672,30.395000457763672,152277.0,-0.000656183007350708,-5.1539409589763565,0.23635897044645587,66.97612624736664,64.49127597952267,-0.7021415098721917,-1.1060257203708623,-2.3517606835158418,-3.560224099179223,16.897424426648985,0.19999885559081676,0.5102167734307841,0.9627490997314467,-0.13084681725415592,2.0563450167170494,0.41595114123864363,1.5095470582242498,-1.2842188366912595,88.74997019764945,21.127671355726434,0.5467979584928017,2,-0.557499885559082,-1.2474994659423864,-2.1474990844726562,-3.2674989700317383,-4.029998779296875,4,-0.07632957733002732,1.60758589053333,30.479999542236328,1.0428553522868984,30.290000915527344,1.499996594028651,29.7450008392334,-0.07632957733002732
3652,2013-02-18,30.09499931335449,30.420000076293945,30.01000022888184,30.420000076293945,156925.0,-0.01198292127671896,1.5230700611523662,-5.000117377780441,59.54774724260956,64.29311307457954,-0.30318226545640314,-0.6607003069055501,-1.906186702738765,-3.1639539567694364,17.769218273232685,0.44999885559081676,0.5861837227789835,0.5252493858337353,-0.5217133702916179,1.5722121419590884,0.0017680077710586772,1.0487307638964118,-0.7205283963928579,58.33329359686547,-6.29704300015937,0.523481378062677,2,-0.10249996185302379,-0.8824996948242188,-1.7824993133544886,-2.9024991989135707,-3.6350002288818324,0,-0.07808601188697462,-5.1539409589763565,30.459999084472656,1.60758589053333,30.479999542236328,1.0428553522868984,30.290000915527344,-0.07808601188697462
3653,2013-02-19,30.48500061035156,30.520000457763672,30.0,30.05500030517578,145739.0,0.012959006675371754,1.0800018310546875,-1.3230747561533602,59.445850000624546,63.54526551764492,-0.5871919833076262,-0.9584709541882681,-2.2178024806495493,-3.5219357994217617,19.24087083245386,0.5200004577636719,0.5621790286391644,0.825500679016109,-0.2116254985400765,1.8626268565722945,0.3069375902380145,1.3440637677942036,-0.9396557178949294,88.29799322281508,25.690354050975692,0.5185630887780934,2,-0.4900007247924769,-1.272500991821289,-1.953750610351559,-3.292500495910641,-4.520000457763668,1,-0.11120227092421164,1.5230700611523662,30.09499931335449,-5.1539409589763565,30.459999084472656,1.60758589053333,30.479999542236328,-0.11120227092421164
3654,2013-02-20,30.420000076293945,30.565000534057614,30.32500076293945,30.364999771118164,120854.0,-0.002132213638058489,-2.5555963717537478,0.12790759567786342,64.48087517125762,63.89199035479599,-0.4626773091237766,-0.7985538241444097,-2.0753286952897625,-3.4241703728752384,20.615251581026726,0.23999977111816406,0.5414397490914808,0.6742501258850098,-0.31074939987140837,1.659249651641428,0.18175036300680247,1.166749888763217,-0.7277035649116144,70.58832957740199,6.475329711101807,0.49249976287820824,2,-0.4250001907348633,-1.2075004577636754,-1.872499942779541,-3.2274999618530273,-4.514999389648434,2,-0.1173569916459759,1.0800018310546875,30.48500061035156,1.5230700611523662,30.09499931335449,-5.1539409589763565,30.459999084472656,-0.1173569916459759
3655,2013-02-21,29.53000068664551,30.145000457763672,29.38999938964844,30.145000457763672,304527.0,-0.029257047581074946,1.455288940165044,-11.181751976695733,45.25000822544494,61.743507465767216,0.4749128217263099,0.13664970658493658,-1.1201467853888545,-2.52221590683342,20.986389189960093,1.0300006866455043,0.5463142414205322,-0.2399992942810023,-1.174969081736247,0.6949704931742424,-0.7074841880086247,0.22748559944662006,1.0649986267089773,11.61836563163325,-46.55417211158186,0.4674848937276219,2,0.4624986648559535,-0.3175010681152415,-0.8475003242492711,-2.220000267028812,-4.1350002288818395,3,-0.08804606573021656,-2.5555963717537478,30.420000076293945,1.0800018310546875,30.48500061035156,1.5230700611523662,30.09499931335449,-0.08804606573021656
3656,2013-02-22,29.68000030517578,29.79999923706055,29.40500068664551,29.46999931335449,213200.0,0.0050795670518932745,-1.323532876689323,-0.3414651544332769,50.063870649025134,60.521224344938936,0.36835253791597466,0.05234070988462847,-1.2094528837640723,-2.6591071630675884,21.37758353645276,0.39499855041503906,0.5083758011292758,-0.12999973297119283,-0.9680800935954217,0.708080627653036,-0.549039913283309,0.2890404473409234,0.8908990097045866,24.6809049427064,-31.184444060820944,0.419040180312115,2,0.3124990463256836,-0.28000068664551137,-1.0875000953674316,-2.1949996948242188,-4.229999542236332,4,-0.10697443098932524,1.455288940165044,29.53000068664551,-2.5555963717537478,30.420000076293945,1.0800018310546875,30.48500061035156,-0.10697443098932524
3657,2013-02-25,30.149999618530273,30.59000015258789,29.915000915527344,30.0,366606.0,0.015835556217044022,-3.2187744008201657,0.7142805242459076,58.90907930736164,59.98805682190239,0.003785491346128822,-0.3597049335359017,-1.6117234883821823,-3.1141698855586526,22.143642264504688,0.9099998474121094,0.5166137100802501,0.29149961471557617,-0.5042726218506814,1.0872718512818338,-0.10638650356755264,0.689385732998705,-0.7600002288818324,63.333312140584106,4.629179804920817,0.39788611828312875,2,-0.1575002670288086,-0.7500000000000036,-1.5012493133544922,-2.664999008178711,-5.159999847412109,0,-0.12338306336389371,-1.323532876689323,29.68000030517578,1.455288940165044,29.53000068664551,-2.5555963717537478,30.420000076293945,-0.12338306336389371
3658,2013-02-26,29.8799991607666,29.98500061035156,29.42499923706055,29.54999923706055,167077.0,-0.008955239176776986,1.0740683180451909,2.200005086275932,51.838230653617536,58.473876850042814,0.32961145297280225,-0.049309054402961294,-1.2683206244401575,-2.832247958164409,22.387746646337796,0.725000381469723,0.49952909924158106,-0.005750846862792258,-0.7624071543471871,0.7509054606216026,-0.3840790006049879,0.3725773068794034,-0.4749984741210902,40.833288298741294,-16.26935560778486,0.3783281537421972,2,0.11250019073486328,-0.4799995422363317,-1.2312488555908203,-2.279998779296875,-5.714998245239258,1,-0.11445783709339974,-3.2187744008201657,30.149999618530273,-1.323532876689323,29.68000030517578,1.455288940165044,29.53000068664551,-0.11445783709339974
3659,2013-02-27,29.97500038146973,30.059999465942386,29.670000076293945,30.020000457763672,214397.0,0.0031794251462988754,5.240085450522324,-0.13636389908388516,55.38847273544278,56.87780669252782,0.20699628239343326,-0.13218540889513264,-1.279726186739488,-2.9162509431671744,22.161131251656073,0.38999938964844105,0.5138451701985467,0.07725038528442596,-0.6769479552781412,0.8314487258469931,-0.29984878499685763,0.45434955556570955,-0.5500011444091797,48.750051657326104,-10.418407906939898,0.3770991702812827,2,0.01749897003173473,-0.42000102996826527,-1.3262500762939489,-2.1250000000000036,-5.7200012207031286,2,-0.13377815439030938,1.0740683180451909,29.8799991607666,-3.2187744008201657,30.149999618530273,-1.323532876689323,29.68000030517578,-0.13377815439030938
3660,2013-02-28,30.45000076293945,30.875,30.0049991607666,30.0049991607666,751569.0,0.015846551306913703,-2.910102053499865,-9.88890772686884,59.17431975281474,56.010939304244275,-0.3047551947276226,-0.5495125395481502,-1.6634042533468225,-3.3699546020374065,22.278721418019455,0.8999996185302699,0.5075991871343604,0.4977507591247523,-0.25033780741544476,1.2458393256649494,0.12370647585465377,0.8717950423948508,-1.0250015258788991,71.08847377005118,10.181025212382892,0.37404428327009764,2,-0.3175010681152308,-0.6075010299682582,-1.836250782012936,-2.527500152587887,-6.245000839233398,3,-0.14926108250958192,5.240085450522324,29.97500038146973,1.0740683180451909,29.8799991607666,-3.2187744008201657,30.149999618530273,-0.14926108250958192
3661,2013-03-01,30.20499992370605,30.479999542236328,29.7450008392334,30.29999923706055,238951.0,-0.008046004370928839,2.2307640714144985,-0.21348083442989393,58.17361719476744,55.85825818781738,-0.1114500822782638,-0.2964784697327367,-1.345131220934345,-3.0957642296994585,21.857779686231538,0.7349987030029297,0.4425891063552534,0.2379999160766566,-0.5181704330312229,0.9941702651845361,-0.14008525847728137,0.6160850906305946,-0.7220006561279213,53.793122499072275,-10.568524067466477,0.37808517455393975,3,-0.07250022888183238,-0.35999965667724254,-1.6649999618530238,-2.244999885559082,-5.579999923706051,4,-0.15924514080754248,-2.910102053499865,30.45000076293945,5.240085450522324,29.97500038146973,1.0740683180451909,29.8799991607666,-0.15924514080754248
3662,2013-03-04,30.2549991607666,30.645000457763672,29.899999618530273,29.899999618530273,274933.0,0.0016553298191306354,-3.1971932388433393,-3.736864296182988,56.04263239345971,55.48012289813239,-0.15239222711742073,-0.31705311875604636,-1.3392704829243662,-3.104969541935013,21.44047050564654,0.7450008392333984,0.3378809113914798,0.258999156951905,-0.4945019556449388,1.0125002695487488,-0.1177513993465169,0.6357497132503269,-0.7163198638915986,57.241343930293574,-8.651977562836201,0.37675055629842125,3,-0.12249946594238281,-0.40999889373779297,-1.789999008178711,-2.1949987411499023,-5.634998321533203,0,-0.15881667595807014,2.2307640714144985,30.20499992370605,-2.910102053499865,30.45000076293945,5.240085450522324,29.97500038146973,-0.15881667595807014
3663,2013-03-05,30.834999084472656,30.86000061035156,30.29999923706055,30.29999923706055,370142.0,0.019170383070384434,-1.0934636748023143,1.507043766991533,56.404207193145574,54.582715345008836,-0.7571457590750157,-0.8276498040864624,-1.8558414566838337,-3.645977199261523,21.747503789110013,0.6050014495849574,0.2635744316551225,0.7679991722106934,-0.021726753400425736,1.5577250978218125,0.37313620940513204,1.1628621350162547,-1.2428669594726536,96.68042173776091,32.656346600031966,0.3948629628055602,3,-0.7024993896484375,-0.8724994659423828,-2.339998722076416,-2.714998245239258,-6.719999313354492,1,-0.1895573045856782,-3.1971932388433393,30.2549991607666,2.2307640714144985,30.20499992370605,-2.910102053499865,30.45000076293945,-0.1895573045856782
3664,2013-03-06,31.295000076293945,31.729999542236328,30.024999618530273,30.60000038146973,401440.0,0.014918145142833072,1.1789155525222117,1.2990652206464328,59.005523930357604,56.11110597888802,-1.2068929471170797,-1.2273185790981032,-2.2239999071537433,-4.05848635118506,22.005698506417996,1.7049999237060547,0.2595724233404688,1.1497501373291001,0.20558553878860408,2.093914735869596,0.6776678380588521,1.6218324365993482,-1.6515532362939425,78.08565490323443,17.20795808723151,0.47208229927024775,3,-0.7274999618530273,-0.880000114440918,-2.7562499046325684,-3.125,-7.629999160766602,2,-0.22783189465999065,-1.0934636748023143,30.834999084472656,-3.1971932388433393,30.2549991607666,2.2307640714144985,30.20499992370605,-0.22783189465999065
3665,2013-03-07,31.01000022888184,31.295000076293945,30.71999931335449,31.145000457763672,322349.0,-0.009106881186045857,1.6436849143884582,-0.1942450189362712,55.74113591105315,56.74191323022446,-0.7709511418054333,-0.8716258692688221,-1.8464801651821219,-3.714635568235149,22.120171759822398,0.5750007629394567,0.22075558122997307,0.7915002822876005,-0.18340096964269392,1.766401534217895,0.3040496563224515,1.2789509082527495,-1.2413602267476556,63.72797058933766,6.112545857810872,0.48745062596514765,3,-0.432500839233402,-0.5400009155273473,-2.2750000953674387,-2.840000152587894,-6.805000305175788,3,-0.21783298994702427,1.1789155525222117,31.295000076293945,-1.0934636748023143,30.834999084472656,-3.1971932388433393,30.2549991607666,-0.21783298994702427
3666,2013-03-08,31.295000076293945,31.399999618530273,30.71500015258789,30.71500015258789,297661.0,0.009190578694245444,-1.3620674346486368,-4.296288447138388,62.738853761119195,57.16744372508642,-0.8971126214124752,-1.0825715508470246,-2.0353527680531798,-3.942920743841796,22.349852689600922,0.6849994659423828,0.17324667420336937,0.9942501068115241,-0.05354584793851558,2.042046061561564,0.4703521294365025,1.5181480841865458,-1.4086785017536343,76.22953638919086,17.932236404464007,0.5238979773750208,3,-0.7175006866455078,-0.8250007629394531,-2.5550003051757812,-3.125,-7.094999313354496,4,-0.2265537669053591,1.6436849143884582,31.01000022888184,1.1789155525222117,31.295000076293945,-1.0934636748023143,30.834999084472656,-0.2265537669053591
3667,2013-03-11,31.06999969482422,31.28000068664551,30.85000038146973,31.07999992370605,133701.0,-0.007189659080402588,1.0975534869439856,-0.017241776202199164,56.43563068374963,57.678265950656645,-0.5899228985912472,-0.7719215726586981,-1.7230783734134292,-3.668005781373065,22.7543772069861,0.4449996948242152,0.2813761467517324,0.6897497177124023,-0.33690776887184626,1.716407204296651,0.17642097442027804,1.2030784610045266,-1.0730574422221473,61.290329797932905,6.507513943774114,0.5133287432921249,3,-0.36999988555908203,-0.6000003814697266,-2.299999713897705,-2.8999996185302734,-7.065000534057617,0,-0.20743481680490183,-1.3620674346486368,31.295000076293945,1.6436849143884582,31.01000022888184,1.1789155525222117,31.295000076293945,-0.20743481680490183
3668,2013-03-12,30.989999771118164,31.399999618530273,30.959999084472656,31.01000022888184,210086.0,-0.002574828596454082,-9.999761586877742,2.000000000001066,56.24999477152399,57.77399062133233,-0.3753869986067073,-0.6259604108604684,-1.5533227700884886,-3.5402052983689813,23.151761530169907,0.4400005340576172,0.36310187631285373,0.5474998474121087,-0.4678946885303432,1.5628943833545605,0.0398025794408845,1.0551971153833328,-0.8890740811380375,56.5982519512569,3.6571448355284275,0.5076972679712256,3,-0.2524995803833008,-0.5200004577636719,-2.1337499618530273,-2.8199996948242188,-6.940000534057614,1,-0.20555014452828202,1.0975534869439856,31.06999969482422,-1.3620674346486368,31.295000076293945,1.6436849143884582,31.01000022888184,-0.20555014452828202
3669,2013-03-13,27.85000038146973,31.70000076293945,26.04999923706055,30.82500076293945,4566961.0,-0.10132298847497345,1.3915348443300894,148.74661453363714,37.6651984846524,55.384088258203185,2.717227084678516,2.447344208187591,1.614232391828427,-0.3692209915762845,22.645440167265633,5.650001525878899,0.29021871147708467,-2.4704995155334437,-4.012711979624754,-0.9282870514421333,-3.241605747579097,-1.6993932834877903,3.879999160766598,31.858418730766207,-25.222909163137015,0.7711062320456545,3,1.0399990081787074,1.0399990081787074,1.079999446868893,0.3199996948242152,-4.0249996185302805,2,-0.13411133067117242,-9.999761586877742,30.989999771118164,1.0975534869439856,31.06999969482422,-1.3620674346486368,31.295000076293945,-0.13411133067117242
3670,2013-03-14,27.51000022888184,27.75,26.75,27.0,1694940.0,-0.012208263839526334,1.0202024872602569,-0.17142862638218806,34.50000367845708,52.75368675639092,2.9014493398321157,2.6914215220761726,1.9597076337592512,0.0009797569062719447,21.914415827236155,1.1000003814697301,0.25985969549688903,-2.6619997024536097,-4.647733826412345,-0.6762655784948706,-3.6548667644329775,-1.669132640474242,4.19000053405761,25.840718540233937,-33.87922545723832,0.9928670619793694,3,1.379999160766598,1.379999160766598,1.6399998664855922,0.6599998474121058,-2.710000991821289,3,-0.13976733120190088,1.3915348443300894,27.85000038146973,-9.999761586877742,30.989999771118164,1.0975534869439856,31.06999969482422,-0.13976733120190088
3671,2013-03-15,28.13500022888184,28.479999542236328,27.57999992370605,27.59499931335449,1181153.0,0.022719011079608498,-2.1578950890765483,1.0588248493756307,35.91894717592547,50.517721732220444,2.1813311015955392,1.9850838083166025,1.3478805487792904,-0.5771049630239311,20.796382134334124,0.9699993133544886,0.21562105593987724,-1.9207497596740701,-4.098438459295064,0.2569389399469202,-3.009594109484567,-0.8319054098635732,3.56500053405761,36.90266245542212,-21.43653736604849,1.0888443498104954,3,0.754999160766598,0.754999160766598,1.058750152587887,0.03499984741210582,-2.25,4,-0.13968367773963852,1.0202024872602569,27.51000022888184,1.3915348443300894,27.85000038146973,-9.999761586877742,30.989999771118164,-0.13968367773963852
3672,2013-03-18,27.7450008392334,28.125,27.46500015258789,27.5,496460.0,-0.01386171624225152,-3.190468117056512,0.4537044886194998,35.32647509462019,48.17575149905096,2.433782797218093,2.3083506022331406,1.7530790082138452,-0.14445674655712182,20.541497658834313,0.6700000762939489,0.09513186856108291,-2.193249225616455,-4.603226505454735,0.2167280542218215,-3.398237865535595,-0.988260585697315,3.841999893188472,30.000020255024236,-29.291423607744253,1.204988639919139,3,1.144998550415039,1.144998550415039,1.5524992942810059,0.4249992370605469,-2.0799999237060547,0,-0.12777076839302404,-2.1578950890765483,28.13500022888184,1.0202024872602569,27.51000022888184,1.3915348443300894,27.85000038146973,-0.12777076839302404
3673,2013-03-19,27.09499931335449,27.7549991607666,27.024999618530273,27.7450008392334,389631.0,-0.02342769890854579,1.1791090664783985,-2.653058364668254,31.60919288235138,45.131714715939154,2.7909750602625145,2.8368043113355697,2.4047535164756972,0.545964553828,20.24436799303391,0.7299995422363281,-0.03061083354984362,-2.673750686645512,-5.380408678826992,0.03290730553597143,-4.027079682736254,-1.3204216905547703,4.381261389160155,18.495571576529453,-40.388970095572844,1.3533289960907415,3,1.7800006866455114,1.7950000762939489,2.2150011062622106,1.0750007629394567,-1.3899993896484375,1,-0.11404318992046991,-3.190468117056512,27.7450008392334,-2.1578950890765483,28.13500022888184,1.0202024872602569,27.51000022888184,-0.11404318992046991
3674,2013-03-20,26.85000038146973,27.5049991607666,26.709999084472656,27.15999984741211,493917.0,-0.009042219527350404,-1.6949061038175934,0.47692113572073325,26.31578815280575,41.862231631689454,2.6140367590418307,2.9519843172601625,2.617825802832126,0.8311673286251491,19.94290226315502,0.7950000762939453,-0.1667258399809981,-2.740249633789059,-5.722873552572995,0.24237428499487734,-4.231561593181027,-1.2489376743970908,4.517735091735833,7.909675750816481,-47.389200745753165,1.4913119593919684,3,2.02499961853027,2.0399990081787074,2.4874997138977015,1.3199996948242152,-1.2800006866455114,2,-0.10428309514444456,1.1791090664783985,27.09499931335449,-3.190468117056512,27.7450008392334,-2.1578950890765483,28.13500022888184,-0.10428309514444456
3675,2013-03-21,26.93000030517578,27.149999618530273,26.65999984741211,26.93000030517578,303111.0,0.0029795129448586533,1.2272786384956174,-0.0,27.975791164934734,37.99966912100229,2.1170569361659517,2.8113510560834385,2.500367745795618,0.7952783371685967,21.527559840742132,0.48999977111816406,-0.36535900354529005,-2.530249691009523,-5.741791845030356,0.6812924630113102,-4.1360207680199395,-0.9244786139991064,4.33138044330688,14.835192474565186,-38.97477070165624,1.6057710770104174,3,1.9449996948242188,1.9599990844726562,2.5149998664855957,1.3249998092651367,-1.595001220703125,3,-0.11529890482918304,-1.6949061038175934,26.85000038146973,1.1791090664783985,27.09499931335449,-3.190468117056512,27.7450008392334,-0.11529890482918304
3676,2013-03-22,26.5049991607666,26.864999771118164,26.440000534057614,26.864999771118164,387165.0,-0.015781698462420612,1.361102869495209,-100.0,25.992321763063828,34.61707924092609,2.001635345956654,3.1476760833868127,2.8855848678375295,1.256618722971524,23.25058842700012,0.4899997711181676,-0.6526066226001817,-2.7965007781982436,-6.265846233592022,0.6728446771955383,-4.531173505895133,-1.0618280505013544,4.6521539574876165,3.8574864872515255,-47.47287483283754,1.7346727276968903,3,2.3700008392333984,2.385000228881836,3.025001049041748,1.835000991821289,-0.7999992370605504,4,-0.06432748453845782,1.2272786384956174,26.93000030517578,-1.6949061038175934,26.85000038146973,1.1791090664783985,27.09499931335449,-0.06432748453845782
3677,2013-03-25,26.43000030517578,26.7549991607666,26.17499923706055,26.7549991607666,237441.0,-0.002829611694605716,2.569242867958169,0.9027730682829653,19.849427821544182,30.57257180203944,1.5077941402379267,3.088016681296736,2.9386119364447865,1.3777094212351386,23.982004503664463,0.5799999237060511,-0.9357161911645022,-2.685499668121338,-6.356333179325482,0.985333843082806,-4.52091642372341,-0.8500829125192659,4.625009735454565,16.139308887882713,-28.237836685256134,1.8354167556020724,3,2.4449996948242188,2.4599990844726562,3.1274991035461426,1.9374990463256836,-0.6800003051757812,0,-0.020620509648167307,1.361102869495209,26.5049991607666,1.2272786384956174,26.93000030517578,-1.6949061038175934,26.85000038146973,-0.020620509648167307
3678,2013-03-26,26.459999084472656,26.63999938964844,26.35000038146973,26.399999618530273,125937.0,0.001135027580419612,-2.6250342731121594,-0.18461439143626793,14.836346667576564,28.036032711253238,0.8578510532054082,2.9393657998501475,2.901205199590475,1.3827888178263663,25.59334858574266,0.28999900817871094,-1.3153185004588295,-2.4845008850097656,-6.320308481440371,1.3513067114208432,-4.402404683225068,-0.566597086794463,4.4949107400862935,21.42856118502266,-17.91283961137249,1.9179037982153038,3,0.8675003051757812,2.4300003051757812,3.142500400543213,1.9075002670288086,-0.8899993896484375,1,-0.03004528331264511,2.569242867958169,26.43000030517578,1.361102869495209,26.5049991607666,1.2272786384956174,26.93000030517578,-0.03004528331264511
3679,2013-03-27,25.96500015258789,26.614999771118164,25.92499923706055,26.53499984741211,243618.0,-0.01870744327331597,-1.1230735824031486,-9.50007947356709,14.396597837870644,25.802320951188083,1.18160137431342,3.2870720374080236,3.3780557696884586,1.9127387482005034,27.28997970815193,0.6900005340576136,-1.6923867669544954,-2.7789998054504395,-6.802620263980991,1.244620653080112,-4.790810034715715,-0.7671895761851637,4.891811460221092,3.265379842522837,-31.628447978449532,2.011810229265276,3,1.2374992370605469,2.862499237060547,3.638749599456787,2.402499198913574,-0.3400001525878906,2,-0.01001348844035832,-2.6250342731121594,26.459999084472656,2.569242867958169,26.43000030517578,1.361102869495209,26.5049991607666,-0.01001348844035832
3680,2013-03-28,25.90500068664551,26.09000015258789,25.645000457763672,26.0,193554.0,-0.0023107824220982565,2.2363659062692904,0.16666555125750604,10.714271812321229,23.001801466343167,1.1063318159429514,3.1506483804445473,3.421092201029559,2.007056447537277,28.122172374484105,0.44499969482421875,-2.1071041234857013,-2.611749267578123,-6.741662084420664,1.5181635492644183,-4.6767056759993935,-0.5467928591568523,4.754538431133533,21.311506165273705,-8.008552578503298,2.06495640842127,3,0.9799995422363246,2.7824993133544886,3.6987490653991664,2.4624986648559535,-0.3299999237060618,3,-0.012931904379141379,-1.1230735824031486,25.96500015258789,-2.6250342731121594,26.459999084472656,2.569242867958169,26.43000030517578,-0.012931904379141379
3681,2013-04-02,25.395000457763672,26.07999992370605,24.959999084472656,25.934999465942386,359633.0,-0.019687327363969276,1.6987974510466435,5.68424117092,10.286900606400977,20.2196265232077,1.326259735643763,3.459172667601532,3.9036624428885816,2.538778220894482,29.58453834606576,1.1200008392333949,-2.1883870788322675,-2.881249523162843,-7.154918761921778,1.3924197155960911,-5.01808414254231,-0.744414903783376,4.9636663404144485,24.23405876333683,-0.9989327634001093,2.1368346193794676,4,0.962498664855957,2.9499988555908203,4.207499027252197,2.972498893737793,0.3449993133544922,1,-0.002362723851523807,2.2363659062692904,25.90500068664551,-1.1230735824031486,25.96500015258789,-2.6250342731121594,26.459999084472656,-0.002362723851523807
3682,2013-04-03,25.45000076293945,25.670000076293945,25.18000030517578,25.34000015258789,265786.0,0.002165792643605391,-1.2790670853959298,-0.2037052081309636,11.095496324735791,17.940326905694857,1.0185942631100104,3.1892512891217635,3.8250130656775276,2.5081953744272987,30.929413575170518,0.48999977111816406,-2.2234072102543756,-2.5859992980957074,-6.93094233488036,1.7589437386889486,-4.758470816488035,-0.4135277797033794,4.476772618142235,29.166761277196468,7.574871174383869,2.172471518392328,4,0.7824983596801793,2.8949985504150426,4.24624872207642,2.9174985885620153,0.7249984741211009,2,0.010019613089282675,1.6987974510466435,25.395000457763672,2.2363659062692904,25.90500068664551,-1.1230735824031486,25.96500015258789,0.010019613089282675
3683,2013-04-04,24.989999771118164,25.565000534057614,24.8799991607666,25.415000915527344,304164.0,-0.01807469461812916,-1.1240274775480643,-3.863625329449424,17.79277595777701,16.99332555069166,1.2835823041185783,3.361239990513596,4.254081432204568,2.986195045313309,32.15817973995665,0.6850013732910121,-2.339834146718566,-2.7537503242492676,-7.092281214347665,1.5847805658491332,-4.923015769298466,-0.584484879200069,4.5394316662347975,6.340090585286487,-13.376762347846427,2.1692654450492004,4,1.0249996185302734,3.314999580383301,4.706249713897705,3.489999771118164,1.5149993896484375,3,0.030412174303426687,-1.2790670853959298,25.45000076293945,1.6987974510466435,25.395000457763672,2.2363659062692904,25.90500068664551,0.030412174303426687
3684,2013-04-05,24.165000915527344,25.0,23.920000076293945,24.93000030517578,419720.0,-0.033013159789793245,1.3867433822289665,1.799993716986128,16.040597695611666,15.667192942989097,1.8859930433975869,3.8205717584983248,5.03776217744424,3.8217837391707192,32.742037163966195,1.0799999237060547,-2.4585218715987835,-3.222249221801757,-7.503487697662486,1.0589892540589716,-5.36286845973212,-1.0816299838713945,4.899487294166981,11.290360858043167,-7.3357736416675845,2.140619237930364,4,1.227499008178711,3.659998893737793,5.531248569488525,4.314998626708984,2.2249984741210973,4,0.05814188810537502,-1.1240274775480643,24.989999771118164,-1.2790670853959298,25.45000076293945,1.6987974510466435,25.395000457763672,0.05814188810537502
3685,2013-04-08,24.2549991607666,24.51499938964844,24.15999984741211,24.18000030517578,261564.0,0.003724322028948457,-5.173917370175704,-0.09803779794554703,5.808599326909317,13.424557116749707,1.538423435472243,3.371412158704448,4.89535643471487,3.7409304313446086,33.35744696866566,0.3549995422363317,-2.49618285404042,-2.7945009231567397,-6.93589503617746,1.3468931898639802,-4.865197979667101,-0.723803866646378,4.192150472919678,15.509217969344693,-0.7718025180824775,2.0706970565103604,4,1.0825004577636719,3.570000648498535,5.518750190734863,4.225000381469727,2.4750003814697266,0,0.05648323589511506,1.3867433822289665,24.165000915527344,-1.1240274775480643,24.989999771118164,-1.2790670853959298,25.45000076293945,0.05648323589511506
3686,2013-04-09,24.20499992370605,24.57500076293945,24.13999938964844,24.40999984741211,253816.0,-0.002061399249249418,-1.597015435244295,-2.7333740240584388,6.296235595969264,11.918646869463608,1.3721544281531273,3.017732598671085,4.896605936208868,3.789498063326196,33.86975285202143,0.4350013732910085,-2.4833661186447706,-2.4900001525878928,-6.301932817952345,1.3219325127765593,-4.395966485270119,-0.5840338199056667,3.6988917630931475,16.285705566406047,1.6681667667289215,1.905966332682227,4,1.0749998092651403,3.6199998855590856,5.782499790191654,4.414999961853031,2.3549995422363352,1,0.05659991090897032,-5.173917370175704,24.2549991607666,1.3867433822289665,24.165000915527344,-1.1240274775480643,24.989999771118164,0.05659991090897032
3687,2013-04-10,24.625,24.78000068664551,24.15999984741211,24.15999984741211,348083.0,0.017351790027588798,-1.6666694012157959,-2.2682942714390326,17.670115045259607,12.233510022539498,0.7478315963557272,2.2030857864245803,4.42206003476457,3.3645064471991795,34.2878147211798,0.620000839233402,-2.4972388092920603,-1.747750091552735,-5.059255494663365,1.5637553115578946,-3.40350279310805,-0.09199738999742024,2.800824693538569,42.857126293112536,27.543320418145704,1.6557527015553144,4,0.6424999237060547,3.1999998092651367,5.363749980926514,3.994999885559082,2.145000457763672,2,0.04527917852256502,-1.597015435244295,24.20499992370605,-5.173917370175704,24.2549991607666,1.3867433822289665,24.165000915527344,0.04527917852256502
3688,2013-04-11,24.6200008392334,24.790000915527344,24.3799991607666,24.6299991607666,212090.0,-0.00020301160473512603,1.4848453322236095,-0.021501759682354776,18.854704552283735,12.728855213029844,0.5189523690099236,1.798607357874669,4.3663338245249115,3.3659511913233473,34.59933386571324,0.4100017547607422,-2.4594590324380476,-1.4342493057250962,-4.022201724709095,1.1537031132589028,-2.7282255152170976,-0.14027309623309492,2.385124900235816,64.81489003604536,46.55836162154001,1.2939762094920002,4,0.38499927520751953,3.2049989700317383,5.368749141693115,4.102499008178711,2.179998397827152,3,0.063159965264874,-1.6666694012157959,24.625,-1.597015435244295,24.20499992370605,-5.173917370175704,24.2549991607666,0.063159965264874
3689,2013-04-12,24.114999771118164,24.65500068664551,23.8700008392334,24.65500068664551,309804.0,-0.020511821726280632,1.9074019129967676,54.00915681037807,14.856381957842075,13.18908967364327,0.820184853845852,2.118037339765152,4.790594121867503,3.863227683200094,35.34565600024457,0.7849998474121129,-2.3953540630468773,-1.7525003433227546,-4.333873939581252,0.8288732529357432,-3.0431871414520018,-0.4618135451935075,2.519910888770017,26.63031647472245,7.6129770562283525,1.290686798129248,4,0.8600006103515625,3.685000419616699,5.932499885559082,4.6675004959106445,2.8800010681152344,4,0.09910841436170648,1.4848453322236095,24.6200008392334,-1.6666694012157959,24.625,-1.597015435244295,24.20499992370605,0.09910841436170648
3690,2013-04-15,23.665000915527344,24.024999618530273,23.3700008392334,23.989999771118164,312926.0,-0.018660537419111667,2.316461686295529,0.6018487121886396,14.764229058293495,13.686570612742438,1.0270276596438492,2.3876235757933877,5.165047701292828,4.302168119169092,36.23064846603817,0.7449989318847656,-2.3266947920549406,-2.010249233245851,-4.648652694501152,0.6281542280094499,-3.3294509638735015,-0.6910475026182006,2.5828223694691665,20.774652143953773,-0.1536846092605657,1.3192017306276511,4,0.8549995422363281,3.869999885559082,6.826249122619629,5.544999122619629,3.279998779296875,0,0.1151488852186413,1.9074019129967676,24.114999771118164,1.4848453322236095,24.6200008392334,-1.6666694012157959,24.625,0.1151488852186413
3691,2013-04-16,24.20499992370605,24.42499923706055,23.40999984741211,23.48500061035156,330112.0,0.022818465551987188,-1.3333296794123013,-2.2153903035922835,25.250236456425128,15.259319516263476,0.33578692267929355,1.6212236540805627,4.536489840650962,3.755096512393589,37.732519228566574,1.014999389648441,-2.2019891382210304,-1.2737502098083517,-3.719136459076008,1.1716360394593046,-2.49644333444218,-0.051057085174523564,1.5823717699683613,58.80274926828981,35.729103924867836,1.2226931246338284,4,0.2625007629394567,3.3300008773803746,6.318749427795414,5.0050001144409215,2.2600002288818395,1,0.10431727438500538,2.316461686295529,23.665000915527344,1.9074019129967676,24.114999771118164,1.4848453322236095,24.6200008392334,0.10431727438500538
3692,2013-04-17,24.20000076293945,24.80500030517578,24.04999923706055,24.270000457763672,460952.0,-0.0002065342194735864,-3.0810565601996593,-0.09722189108499595,24.720340472886534,16.0290489068312,0.1618467230887397,1.4198178563232382,4.4586220977088615,3.761065451772591,39.01792406714521,0.7550010681152308,-2.0554161069841648,-1.1014993667602582,-3.3621721812833236,1.1591734477628073,-2.2318357740217927,0.028837040501276334,1.2005915940244023,57.83973746366375,33.13044470379861,1.1303364072615336,4,-0.015000343322750354,3.335000038146976,6.323748588562015,5.019998550415043,2.0049991607666016,2,0.09752060448762889,-1.3333296794123013,24.20499992370605,2.316461686295529,23.665000915527344,1.9074019129967676,24.114999771118164,0.09752060448762889
3693,2013-04-18,24.0049991607666,24.80500030517578,23.95499992370605,24.29999923706055,381560.0,-0.0080579171911217,-3.3038151941397715,4.214305177111553,26.49876799804595,17.1910678293239,0.2262219810637376,1.445570051540301,4.575164129851736,3.952080641099414,40.09446855207418,0.8500003814697301,-1.8591607618740262,-1.1420009613037116,-3.3069085378680256,1.0229066152606023,-2.2244547495858704,-0.05954717302155288,1.0706985533603763,44.25077058242607,16.13377978770812,1.0824537882821574,4,0.08250141143798828,3.530001640319824,6.580000400543213,5.215000152587891,2.410001754760742,3,0.11518439465376629,-3.0810565601996593,24.20000076293945,-1.3333296794123013,24.20499992370605,2.316461686295529,23.665000915527344,0.11518439465376629
3694,2013-04-19,24.04999923706055,24.420000076293945,23.899999618530273,24.18000030517578,347272.0,0.001874612700153655,-1.4186050637852416,0.4406814728606816,27.67746274240676,19.62094154215695,0.18237172363819454,1.243816517743216,4.440454821102417,3.902517009103093,41.03375897787522,0.5200004577636719,-1.6743164288455539,-0.9570008277893045,-3.017844733077382,1.103843077498773,-1.9874227804333415,0.07342112485473251,0.7550010681152308,47.38666556789192,17.648377093743,1.0304219526440381,4,0.037501335144039416,3.4850015640258754,6.553750514984127,5.170000076293942,3.105001449584961,4,0.1143451179724908,-3.3038151941397715,24.0049991607666,-3.0810565601996593,24.20000076293945,-1.3333296794123013,24.20499992370605,0.1143451179724908
3695,2013-04-22,23.82500076293945,24.2450008392334,23.739999771118164,24.149999618530273,223562.0,-0.009355446206184559,-1.0404048966758246,2.49997065641607,29.715740623915693,22.22310876748433,0.379912295826518,1.2904301482887952,4.577243948988549,4.127584923023239,42.03281048307541,0.5050010681152344,-1.6287084126261107,-1.0267493247985868,-2.940178867840565,0.8866802182433915,-1.983464096319576,-0.07003455327759767,0.9799995422363317,29.74915980978451,-0.657064499947726,0.9567147715209894,4,0.26249980926514027,2.0999994277954137,5.064998626708988,5.064998626708988,2.8449993133544957,0,0.13305351415664957,-1.4186050637852416,24.04999923706055,-3.3038151941397715,24.0049991607666,-3.0810565601996593,24.20000076293945,0.13305351415664957
3696,2013-04-23,24.79999923706055,24.90999984741211,24.290000915527344,24.5,503570.0,0.04092333443437868,1.3846091772732274,-0.92307782596703,43.21500587734984,25.06142997104991,-0.5607818776853577,0.19093748340106131,3.5201620434943983,3.1594438577680712,42.5437802798433,1.0849990844726598,-1.4658107395578917,0.03349914550781463,-1.7145737388553144,1.7815720298709437,-0.8405372966737481,0.9075355876893774,-1.429998397827152,90.59823904456542,57.555237532238564,0.8740364421815643,4,-0.6599988937377965,1.1250009536743129,4.090000152587887,4.090000152587887,2.135000228881836,1,0.08649195660289499,-1.0404048966758246,23.82500076293945,-1.4186050637852416,24.04999923706055,-3.3038151941397715,24.0049991607666,0.08649195660289499
3697,2013-04-24,25.88500022888184,25.899999618530273,25.17499923706055,25.20000076293945,718973.0,0.043750041338706414,1.0279780721059482,2.2833373599684617,58.264095728942706,29.440251212900908,-1.618453570272333,-0.9876229740772899,2.369473493127,2.0880782930455943,42.41998088373048,1.100000381469723,-1.2398527222389788,1.1457501411438038,-0.5075599475977874,2.799060229885395,0.3190950967730082,1.9724051855145994,-2.484199409484866,99.30558376351716,60.287135584349,0.826655044370796,4,-1.2500000000000036,-0.13749980926514027,3.004999160766598,3.004999160766598,1.6949996948242116,2,0.022406796159070597,1.3846091772732274,24.79999923706055,-1.0404048966758246,23.82500076293945,-1.4186050637852416,24.04999923706055,0.022406796159070597
3698,2013-04-25,25.665000915527344,25.9950008392334,25.3799991607666,25.9950008392334,290064.0,-0.00849910416879296,2.727283761523567,-0.4817520890356555,65.5925358728728,35.07760164790432,-1.3797251306369525,-0.8751037430139732,2.51133141062909,2.3129079536956354,42.24775226106225,0.6150016784667969,-1.0236592714377295,0.9655007362365708,-0.5457377984374823,2.476739270910624,0.2098814688995425,1.7211200035735992,-2.1642321441650374,85.36586397354242,41.07032305288661,0.755619267337027,4,-0.9825000762939453,-0.10250091552734375,3.2249984741210938,3.2249984741210938,1.4449996948242152,3,0.021040287898528964,1.0279780721059482,25.88500022888184,1.3846091772732274,24.79999923706055,-1.0404048966758246,23.82500076293945,0.021040287898528964
3699,2013-04-26,25.70499992370605,25.920000076293945,25.420000076293945,25.739999771118164,203998.0,0.0015585040620242907,1.5316426357113195,0.10606016819352,65.23111802815177,40.68503375566635,-1.3080157504252448,-0.9861399510804141,2.3744750228020486,2.2761048524866396,41.77147948400557,0.5,-0.8944714429750782,1.01849975585937,-0.45079356614425947,2.4877930778629995,0.2838530948575553,1.7531464168611848,-2.05457722827148,87.13965507033065,37.58340910095983,0.7346466610018149,4,-1.0024995803832972,-0.26749992370605113,3.1774997711181676,3.1849994659423864,1.25,4,0.02762112405868966,2.727283761523567,25.665000915527344,1.0279780721059482,25.88500022888184,1.3846091772732274,24.79999923706055,0.02762112405868966
3700,2013-04-29,25.56999969482422,25.94499969482422,25.270000457763672,25.7450008392334,147675.0,-0.005251905437950621,1.3478281060819663,5.000054495912299,64.08669803198444,45.00019615295072,-0.9771293744601905,-0.924946466291523,2.402927007495208,2.4123508961906417,41.14136502742268,0.6749992370605469,-0.7766422816121477,0.9002495765686049,-0.5172816524965889,2.3177808056337987,0.1914839620360098,1.6090151911012,-1.778902310761719,75.07324554681618,20.428267820405217,0.7087656145325966,4,-0.7024993896484375,-0.3099994659423828,3.3125,3.3199996948242188,0.9549999237060547,0,0.06198674269605564,1.5316426357113195,25.70499992370605,2.727283761523567,25.665000915527344,1.0279780721059482,25.88500022888184,0.06198674269605564
3701,2013-04-30,25.334999084472656,25.690000534057614,25.04999923706055,25.690000534057614,204749.0,-0.009190481546979878,2.6056263868517378,2.028566446142256,57.618022413412014,48.65549414634244,-0.6313778383133979,-0.7322123992689953,2.527096625230449,2.658819640952334,40.13764102550663,0.6400012969970632,-0.5812110900706138,0.6682490348815904,-0.7430596787364934,2.079557748499674,-0.037405321927451496,1.3739033916906322,-1.4116674930999018,30.158662880232573,-24.904299227343987,0.7056543568090416,4,-0.467498779296875,-0.217498779296875,3.5475006103515625,3.5550003051757812,0.9550018310546875,1,0.05269394276945083,1.3478281060819663,25.56999969482422,1.5316426357113195,25.70499992370605,2.727283761523567,25.665000915527344,0.05269394276945083
3702,2013-05-02,25.70499992370605,25.73500061035156,25.10000038146973,25.34499931335449,238375.0,0.01460433600173916,2.0237963324583452,-1.0140820855026078,60.79601570820927,52.4662994474717,-0.85539809309304,-1.1406094648967375,2.060045974303872,2.302155696642611,39.056165836632,0.6350002288818288,-0.3256869787205581,1.025499916076658,-0.4198005077600726,2.4708003399133887,0.30284970415829093,1.7481501279950251,-1.6573681774616595,69.31212445983728,14.843140636863666,0.7226502119183661,5,-0.8374996185302699,-0.6424999237060511,3.1774997711181676,3.1849994659423864,0.6000003814697301,3,0.04785059505493283,2.6056263868517378,25.334999084472656,1.3478281060819663,25.56999969482422,1.5316426357113195,25.70499992370605,0.04785059505493283
3703,2013-05-03,25.75,25.81999969482422,25.415000915527344,25.70499992370605,210441.0,0.0017506351459837255,3.3783778210798716,0.12500000000000988,67.90801099536091,56.9363603644666,-0.7005044166850602,-1.18658996100066,1.9039452032127713,2.266738155444589,37.68878255584894,0.404998779296875,-0.13085406802309052,1.032499980926513,-0.48531863108297557,2.5503185929360015,0.2735906749217669,1.791409286931259,-1.5855261081762677,78.21233574433435,19.386599926710545,0.7589093060047447,5,-0.8824996948242188,-0.744999885559082,3.1324996948242188,3.1399993896484375,0.29000091552734375,4,0.0710679582021767,2.0237963324583452,25.70499992370605,2.6056263868517378,25.334999084472656,1.3478281060819663,25.56999969482422,0.0710679582021767
3704,2013-05-06,25.56999969482422,25.88500022888184,25.565000534057614,25.88500022888184,60957.0,-0.006990303113622587,1.0317406494662453,-6.999999999999527,72.17694518557462,61.6542719824287,-0.3153835099692017,-0.9443510859636675,1.970558020754524,2.4544933884592446,35.69160683070186,0.31999969482422586,0.0765772170063137,0.7822497367858894,-0.7577928271724552,2.322292300744234,0.012228454806717082,1.5522710187650617,-1.295694186155906,58.100580089421406,-5.30957788684033,0.7700212819791725,5,-0.42749881744384766,-0.5774993896484375,2.5387496948242188,3.3199996948242188,0.30500030517578125,0,0.0602268648379789,3.3783778210798716,25.75,2.0237963324583452,25.70499992370605,2.6056263868517378,25.334999084472656,0.0602268648379789
3705,2013-05-07,25.625,25.82500076293945,25.5,25.57500076293945,197837.0,0.0021509701146735782,-2.2499952316465723,-0.15872746759027537,68.63517421704829,64.47873513128408,-0.09856806796325657,-0.9396270092586079,1.8291632620307858,2.405890168667824,33.61642951746591,0.3250007629394496,0.2974853275327476,0.7687500000000007,-0.7932353645188321,2.3307353645188336,-0.012242682259415716,1.5497426822594171,-1.2474527714977803,68.86228502379001,4.668174211849021,0.7809926822594161,5,-0.10249996185302734,-0.8949995040893555,2.3899993896484375,3.2024993896484375,0.1350002288818395,1,0.05190243604706546,1.0317406494662453,25.56999969482422,3.3783778210798716,25.75,2.0237963324583452,25.70499992370605,0.05190243604706546
3706,2013-05-08,25.57500076293945,25.7450008392334,25.3799991607666,25.709999084472656,241615.0,-0.0019511897389482558,2.560960178637886,-2.7000076295108277,67.83398395946816,65.54205604578692,0.08149637122416564,-0.8239737896079511,1.7855701076948343,2.458308402767347,31.58605984246255,0.3650016784667969,0.5250905636965335,0.6502507209777804,-0.9116423751341927,2.2121438170897534,-0.13069582707820615,1.4311972690337669,-1.100406317793361,60.50961449682342,-4.302875516243432,0.7809465480559867,5,-0.052500724792476916,-0.850000381469723,2.2112493515014684,3.1124992370605504,0.009998321533206678,2,0.0371456041935867,-2.2499952316465723,25.625,1.0317406494662453,25.56999969482422,3.3783778210798716,25.75,0.0371456041935867
3707,2013-05-09,25.739999771118164,25.78499984741211,25.44499969482422,25.48500061035156,95764.0,0.006451573929874943,-1.0298456475571776,-1.8889061572804875,72.67976463548406,66.32952590829927,-0.11871850321160338,-0.9498564487786183,1.5118145378657566,2.2968720860883565,29.770198613241757,0.3400001525878906,0.7759027204459734,0.7594997406005852,-0.8365673676208303,2.3555668488220007,-0.038533813510124304,1.5575332947112948,-1.1741809423268386,71.2870987966728,3.7136714414299377,0.7980335541107083,5,-0.24250030517578125,-1.0574989318847656,1.6112494468688965,2.604999542236328,0.2849998474121094,3,0.02136756601786427,2.560960178637886,25.57500076293945,-2.2499952316465723,25.625,1.0317406494662453,25.56999969482422,0.02136756601786427
3708,2013-05-10,26.17499923706055,26.209999084472656,25.645000457763672,25.73500061035156,257350.0,0.016899746301881624,1.215688181131398,1.7254904894048344,75.2076138346473,67.43802544235434,-0.5294434880884076,-1.3306071103156185,0.979575170821736,1.8716734183638017,27.616774674527818,0.5649986267089844,0.9246351784277493,1.1167492866516149,-0.5550767684464724,2.788575341749702,0.28083625910257126,1.9526623142006585,-1.5234294876427015,95.78315052658955,24.59640102550206,0.8359130275490431,5,-0.5450000762939489,-1.384999275207523,1.1137499809265101,2.1700000762939418,-0.17499923706055043,4,0.004966612107142554,-1.0298456475571776,25.739999771118164,2.560960178637886,25.57500076293945,-2.2499952316465723,25.625,0.004966612107142554
3709,2013-05-13,26.5049991607666,26.584999084472656,26.190000534057614,26.20000076293945,270573.0,0.012607447309446851,-1.430768869613157,0.6931803403760926,81.01851586124559,69.31933853449446,-0.8202920717893782,-1.5519425839527266,0.551102455989156,1.5572450156677426,25.018592259006194,0.4099998474121058,0.9108901376242393,1.3272492408752434,-0.4013960288578673,3.055894510608354,0.46292660600868984,2.191571875741797,-1.7287550645443694,93.36100176172545,16.2332044761485,0.8643226348665549,5,-0.6875,-1.5274991989135742,0.6550002098083496,1.8000001907348633,0.10500144958495738,0,-0.017543793999720614,1.215688181131398,26.17499923706055,-1.0298456475571776,25.739999771118164,2.560960178637886,25.57500076293945,-0.017543793999720614
3710,2013-05-14,26.38999938964844,26.69499969482422,26.28000068664551,26.59000015258789,266898.0,-0.004338795501204418,1.0243861591566552,-0.6557436509971228,72.97688689750369,71.02587903272688,-0.6445213738691322,-1.2883813327817428,0.5489498081387616,1.6875451723790356,22.05596036699588,0.4149990081787074,0.8736421493246738,1.0759995460510297,-0.5785875144208568,2.730586606522916,0.24870601581508467,1.9032930762869746,-1.4328797946011669,76.8060698625987,1.3250959039152264,0.8272935302359438,5,-0.4924993515014684,-1.3574991226196325,0.21875047683715465,1.4350004196166957,0.25,1,-0.019514945114036286,-1.430768869613157,26.5049991607666,1.215688181131398,26.17499923706055,-1.0298456475571776,25.739999771118164,-0.019514945114036286
3711,2013-05-15,26.729999542236328,26.834999084472656,26.354999542236328,26.43000030517578,147656.0,0.012883674136091594,-1.1333276819395584,-1.4999904632932421,65.56169170341443,71.55539858774966,-0.8558306417540038,-1.5067684872218585,0.10123095668997095,1.3565152528897109,19.703102441390875,0.4799995422363281,0.8456474556811777,1.2897497177124038,-0.39362222972758687,2.9731216651523944,0.4480637439924102,2.1314356914323973,-1.5643343352158219,92.44607278116253,19.153450107189073,0.8416859737199951,5,-0.6225004196166992,-1.6274995803833008,-0.14874982833862305,1.0950002670288086,-0.6399993896484375,2,-0.03628878899985699,1.0243861591566552,26.38999938964844,-1.430768869613157,26.5049991607666,1.215688181131398,26.17499923706055,-0.03628878899985699
3712,2013-05-16,26.559999465942386,27.22500038146973,26.36000061035156,26.940000534057614,452309.0,-0.006359898211944381,-1.217951602175357,-1.2666734483679176,66.79172389311128,71.4313666874997,-0.616640870133164,-1.2130938252442611,0.15770412070162365,1.5249279700421,18.042235921241925,0.8649997711181712,0.8311258176455993,1.0017497062683134,-0.646050238127696,2.649549650664323,0.1778497340703069,1.8256496784663199,-1.1606275160785806,57.91133242794637,-13.281807573647278,0.8238999721980051,5,-0.2574996948242223,-1.2624988555908239,-0.007499694824222303,1.2650003433227504,-0.9399986267089879,3,-0.03670935245009932,-1.1333276819395584,26.729999542236328,1.0243861591566552,26.38999938964844,-1.430768869613157,26.5049991607666,-0.03670935245009932
3713,2013-05-17,26.770000457763672,26.84000015258789,26.29999923706055,26.60000038146973,367006.0,0.007906664007677033,2.4838828762866707,-0.44736736435275715,68.78307163083983,71.0542696258625,-0.7450935731629791,-1.2704641411401596,-0.1844222243085767,1.3143849742766562,16.18364794093968,0.5400009155273402,0.8853144854825956,1.073500633239746,-0.48726185533429955,2.6342631218137917,0.2931193889527215,1.8538818775267707,-1.078527958842919,56.03864823326043,-12.594673867985875,0.7803812442870233,5,-0.4675006866455078,-1.4724998474121094,-0.22375059127807617,1.0549993515014648,-1.6499996185302734,4,-0.027829690941127305,-1.217951602175357,26.559999465942386,-1.1333276819395584,26.729999542236328,1.0243861591566552,26.38999938964844,-0.027829690941127305
3714,2013-05-20,26.79999923706055,26.854999542236328,26.29999923706055,26.29999923706055,170759.0,0.0011206118335413962,-1.2200012207031108,2.9411751506244372,72.52746792090589,71.4867467040689,-0.6506961521582362,-1.1424503965939437,-0.3637513826013361,1.294790943148321,14.191074035982126,0.5550003051757777,0.8955716363345338,0.9659994125366254,-0.462988054626269,2.3949868796995197,0.2515056789551764,1.6804931461180743,-0.8631622769319627,55.026319401273994,-12.263955024631798,0.7144937335814475,5,-0.49749946594238637,-1.502498626708988,-0.3849992752075231,1.0250005722045863,-1.5699996948242223,0,-0.029850718650553776,2.4838828762866707,26.770000457763672,-1.217951602175357,26.559999465942386,-1.1333276819395584,26.729999542236328,-0.029850718650553776
3715,2013-05-21,26.9950008392334,27.13999938964844,26.59000015258789,26.95499992370605,299587.0,0.007276179392691429,2.333348746344176,0.0800018310546946,80.85504507794255,72.93353127278827,-0.7050721268491635,-1.1465721187005506,-0.6997084944465506,1.1124715182004152,12.11334556478516,0.5499992370605504,0.8771880075767129,1.0025010108947754,-0.1680971909922313,2.173099212781782,0.41720190995127027,1.5878001118382805,-0.8520577316902269,75.13521538578875,3.0179994638076124,0.5852991009435041,5,-0.6600008010864258,-1.697500228881836,-0.6075005531311035,0.8049993515014648,-1.2450008392333984,1,-0.014261908387211308,-1.2200012207031108,26.79999923706055,2.4838828762866707,26.770000457763672,-1.217951602175357,26.559999465942386,-0.014261908387211308
3716,2013-05-22,26.94499969482422,27.1200008392334,26.71999931335449,26.899999618530273,163471.0,-0.0018522371866909193,1.0253120548540704,1.1249761586876743,76.16032346046048,73.32026003111899,-0.49204340839767013,-0.9777638926446457,-0.8033378772321775,1.1741944618779883,11.043559204849219,0.4000015258789098,0.8589451813212357,0.8452498435974114,-0.25633491922640417,1.946834606421227,0.2944574621855054,1.3960422250093174,-0.6450004577636683,69.7296929481796,-2.6290646039416856,0.5507923814119076,5,-0.5099992752075195,-1.6274995803833008,-0.9174990653991699,0.6050004959106445,-1.0599994659423793,2,-0.011319365694198336,2.333348746344176,26.9950008392334,-1.2200012207031108,26.79999923706055,2.4838828762866707,26.770000457763672,-0.011319365694198336
3717,2013-05-23,26.46500015258789,26.69499969482422,26.059999465942386,26.5,261208.0,-0.017814048902310087,1.9882417355557183,-0.7777730682829653,62.745099372512996,71.93553620199296,0.11355398637709868,-0.4765154805795788,-0.4784604829290515,1.6591720219582236,10.852491567095786,0.8850002288818324,0.8602825607422524,0.33625030517578125,-0.7720478769868535,1.444548487338416,-0.21789878590553613,0.8903993962570986,0.7600002288818395,37.500066227387435,-32.70886321124284,0.5541490910813177,5,0.17749977111816762,-0.9825000762939453,-0.46374940872192383,1.0850000381469727,-0.5349998474121094,3,-0.014169657957222026,1.0253120548540704,26.94499969482422,2.333348746344176,26.9950008392334,-1.2200012207031108,26.79999923706055,-0.014169657957222026
3718,2013-05-24,26.20499992370605,26.6200008392334,26.01000022888184,26.53000068664551,188712.0,-0.009824304832147024,1.415838891700582,9.285776566757697,61.005202400416195,69.71183470634526,0.42270979641916284,-0.18338800573216574,-0.3772228787815628,1.9234872631114115,10.740217420497238,0.610000610351559,0.8672636477063946,0.04925012588500621,-1.0375814975093611,1.1360817492793736,-0.49416568581217746,0.5926659375821899,0.9967004394531322,17.256622977659745,-52.233256222789976,0.5434158116971842,5,0.41250038146973367,-0.7224998474121058,-0.34499931335448863,1.3450002670288121,-0.16499900817870738,4,-0.02232394910039437,1.9882417355557183,26.46500015258789,1.0253120548540704,26.94499969482422,2.333348746344176,26.9950008392334,-0.02232394910039437
3719,2013-05-27,26.415000915527344,26.489999771118164,26.25,26.25,117120.0,0.008013775708173743,-1.9090719933416562,-0.5076939328849497,62.993432197541026,68.60256196190497,0.22193930055123445,-0.35570751973418524,-0.6455925542894043,1.705414331092534,10.621875839505574,0.2849998474121129,0.8496821392541705,0.22375106811523438,-0.8473570414458464,1.2948591776763152,-0.31180298666530604,0.7593051228957748,0.739031442260746,35.84079534809107,-32.33518197864212,0.5355540547805399,5,0.20249938964844105,-0.9325008392333984,-0.6037502288818359,1.1349992752075195,-0.2550010681152344,0,-0.04902517627901026,1.415838891700582,26.20499992370605,1.9882417355557183,26.46500015258789,1.0253120548540704,26.94499969482422,-0.04902517627901026
3720,2013-05-28,27.15500068664551,27.31999969482422,26.53499984741211,26.53499984741211,286829.0,0.028014376129859464,-1.5322541446322053,3.7575599944514018,71.17961541116651,69.22677570721075,-0.44492143460162836,-1.0233418712044262,-1.4256046848230675,0.9523027893736504,10.776668907983003,0.904998779296875,0.7964855269369906,0.8845007896423382,-0.2268565868714063,1.9958581661560828,0.32882210138546597,1.4401794778992105,-1.1450004577636719,87.40465072937938,17.50467249755225,0.5556786882568727,5,-0.490000724792484,-1.62500095367432,-1.3437500000000036,0.3949995040893519,-0.8200016021728551,1,-0.07088937933100015,-1.9090719933416562,26.415000915527344,1.415838891700582,26.20499992370605,1.9882417355557183,26.46500015258789,-0.07088937933100015
3721,2013-05-29,26.670000076293945,27.020000457763672,26.399999618530273,27.020000457763672,196853.0,-0.01786045288483762,2.5428580770677,-0.5645159801759033,61.481476597556345,68.63674822992687,0.03427790199272707,-0.45660882982058126,-1.0072258522138426,1.421397936092653,10.605027469895218,0.7550010681152379,0.6716553256138305,0.33275012969970774,-0.6995823878928036,1.365082647292219,-0.18341612909654614,0.8489163884959616,-0.6337998580932585,50.381688280866534,-18.543796234480062,0.516166258796255,5,-0.005000114440917969,-0.8649997711181641,-1.6637496948242188,0.880000114440918,-0.22500038146972656,2,-0.03449569080097992,-1.5322541446322053,27.15500068664551,-1.9090719933416562,26.415000915527344,1.415838891700582,26.20499992370605,-0.03449569080097992
3722,2013-05-30,26.934999465942386,27.09000015258789,26.524999618530273,26.6299991607666,157497.0,0.009936235054007092,-1.1941794317205416,-0.8714284935777018,59.79380987189805,67.63794136782222,-0.19213919496657894,-0.6584964543548466,-1.3245685307282606,1.1449861550545428,10.526542569929484,0.5650005340576172,0.6277507670597302,0.5362495422363303,-0.4839716907806313,1.5564707752532918,0.026138925727849482,1.046360158744811,-0.8731232582092296,70.61065756962937,4.872534873604508,0.510110616508481,5,-0.269999504089359,-0.7500000000000036,-1.9024991989135778,0.6150007247924769,-0.529998779296875,3,-0.03898270866454645,2.5428580770677,26.670000076293945,-1.5322541446322053,27.15500068664551,-1.9090719933416562,26.415000915527344,-0.03898270866454645
3723,2013-05-31,27.57999992370605,27.81999969482422,26.920000076293945,26.920000076293945,559560.0,0.023946555431687555,-1.727272201832211,2.1639317607624013,62.81287084146056,66.5585416923283,-0.7936152498443612,-1.2220221238448694,-1.994541823006724,0.48909450211781547,10.90346081565145,0.8999996185302734,0.6213264552051214,1.089750003814693,-0.010591961535116212,2.190091969164502,0.5395790211397902,1.6399209864895958,-1.4929612462310722,84.71338740323522,21.54118650757937,0.5501709826749045,5,-0.6649999618530238,-1.1450004577636683,-2.3887495994567836,-0.029999732971187854,-0.8400001525878871,4,-0.05982594717529466,-1.1941794317205416,26.934999465942386,2.5428580770677,26.670000076293945,-1.5322541446322053,27.15500068664551,-0.05982594717529466
3724,2013-06-03,27.11000061035156,27.70499992370605,27.045000076293945,27.40999984741211,204766.0,-0.017041309450857134,-2.0697645535032927,-0.45454440366443,57.912096019638476,64.00932513029451,-0.3073376599546016,-0.6648199342596612,-1.5475934067659836,0.9301104018444306,11.403669133955146,0.6599998474121058,0.6151378960361029,0.542750644683835,-0.500495745345674,1.585997034713344,0.021127449669080534,1.0643738396985896,-0.9536434921826107,50.00006716015927,-10.97465489389301,0.521623195014755,6,-0.1950006484985316,-0.6750011444091761,-1.9875001907348597,0.43999958038330433,-0.4099998474121094,0,-0.03946881854424056,-1.727272201832211,27.57999992370605,-1.1941794317205416,26.934999465942386,2.5428580770677,26.670000076293945,-0.03946881854424056
3725,2013-06-04,26.95499992370605,27.3799991607666,26.82500076293945,27.25,233484.0,-0.005717472635774268,1.0000000000000129,0.9833360883994763,52.57732184001964,61.3889916169122,-0.1772472560918672,-0.42696061504388894,-1.420499029547706,1.052058016448413,11.686907261090523,0.554998397827152,0.579584864445156,0.3212499618530238,-0.6350361037235643,1.277536027429612,-0.1568930709352685,0.7993929946413161,-0.7320971024708918,39.084526433566936,-17.169467469650968,0.4781430327882933,6,-0.03999996185302379,-0.5200004577636683,-1.8849997520446742,0.5950002670288121,0.01000022888183949,1,-0.029493603359084575,-2.0697645535032927,27.11000061035156,-1.727272201832211,27.57999992370605,-1.1941794317205416,26.934999465942386,-0.029493603359084575
3726,2013-06-05,26.524999618530273,27.165000915527344,26.44499969482422,26.7450008392334,219807.0,-0.01595252481516818,-2.7894694574110326,0.7457666569682773,49.62162358330505,59.93082764033355,0.20887629556390053,0.08206808129068577,-1.010275889201381,1.4478458007763635,11.568949844403665,0.720001220703125,0.5193085761579574,-0.15625028610229563,-0.9756912143823584,0.6631906421777671,-0.5659707502423288,0.2534701780377375,-0.23821292235155056,5.81817626953125,-48.15138395783787,0.40972046414003144,6,0.3900003433227539,-0.09000015258789062,-1.4612493515014648,1.0250005722045898,0.9600009918212855,2,-0.00716307396004201,1.0000000000000129,26.95499992370605,-2.0697645535032927,27.11000061035156,-1.727272201832211,27.57999992370605,-0.00716307396004201
3727,2013-06-06,26.290000915527344,26.88999938964844,26.21500015258789,26.6200008392334,150318.0,-0.008859517677005324,-1.812488327458997,1.4999913302815924,44.83871629326399,58.13455140620552,0.4653805574026606,0.37985979350613164,-0.7957750115954809,1.6565782927916644,11.37232717318436,0.6749992370605504,0.4070815680626474,-0.4187490463256829,-1.1356936174283874,0.2981955247770216,-0.7772213318770369,-0.060276760774328864,1.529998779296875,4.672946064205771,-47.00930778470182,0.3584722855513523,6,0.7274990081787109,0.1699991226196289,-1.2975006103515625,1.2599992752075195,0.8899993896484375,3,0.005895731224768719,-2.7894694574110326,26.524999618530273,1.0000000000000129,26.95499992370605,-2.0697645535032927,27.11000061035156,0.005895731224768719
3728,2013-06-07,26.30500030517578,26.45499992370605,26.1200008392334,26.40500068664551,197566.0,0.0005705359119854148,2.3500100136377045,0.3030315290581849,44.660208158098726,56.09752651293415,0.5208286678793925,0.39536994768100797,-0.8324876514586457,1.6223983045634718,11.842164581532884,0.3349990844726527,0.3183449712826132,-0.4102497100830078,-1.1089438523113202,0.2884444321453046,-0.759596781197164,-0.06090263896885162,1.4828993988037098,11.671897337652675,-37.952041921232244,0.34934707111415664,6,0.6649999618530273,0.2949991226196289,-1.3400001525878906,1.244999885559082,1.0399990081787074,4,0.00380157309673379,-1.812488327458997,26.290000915527344,-2.7894694574110326,26.524999618530273,1.0000000000000129,26.95499992370605,0.00380157309673379
3729,2013-06-10,26.040000915527344,26.395000457763672,25.95000076293945,26.309999465942386,161746.0,-0.0100741070737147,1.0227234304490662,2.6999752045623002,39.851222750352186,52.616593995065884,0.8124813719825532,0.6574547034528351,-0.5767707717578752,1.8640863152117433,12.269127071064991,0.4449996948242223,0.28809213248209886,-0.6519991874694817,-1.4086912825774007,0.1046929076384373,-1.030345235023443,-0.2736531399155204,1.6811828338623052,6.2937240156805245,-38.44658813293474,0.37834604755395956,6,0.8449993133544922,0.5599985122680664,-1.1037507057189941,1.5099992752075195,1.0999984741210973,0,0.026881675536863048,2.3500100136377045,26.30500030517578,-1.812488327458997,26.290000915527344,-2.7894694574110326,26.524999618530273,0.026881675536863048
3730,2013-06-11,25.875,26.104999542236328,25.53499984741211,26.05500030517578,136477.0,-0.006336440465674276,3.071444141689373,0.6666713761947396,38.90041740071896,50.10758741763951,0.8681110344674146,0.8241494858769158,-0.4212268184302772,2.0056974437334922,12.669187927237802,0.5699996948242188,0.2783534242862835,-0.7912501335144029,-1.6225829152141813,0.04008264818537555,-1.206916524364292,-0.37558374266451366,1.7399127702026362,20.85889139821435,-19.86449246458736,0.41566639084988927,6,0.8024997711181641,0.7249994277954102,-0.8074994087219238,1.6750001907348633,1.7199993133544886,1,0.0318840874565971,1.0227234304490662,26.040000915527344,2.3500100136377045,26.30500030517578,-1.812488327458997,26.290000915527344,0.0318840874565971
3731,2013-06-12,25.76000022888184,26.15500068664551,25.71999931335449,25.899999618530273,160621.0,-0.004444435598769503,-2.954535996670765,0.7777730682829456,42.087542808310864,48.14022441057427,0.9392216719346145,0.9093775899776269,-0.3007739518347172,2.094325505661189,12.848484443741123,0.43500137329102273,0.24034029227523135,-0.8577499389648402,-1.7814692390372677,0.06596936110758733,-1.319609589001054,-0.39589028892862643,1.6885195074975563,16.605199814192023,-23.512771923549824,0.46185965003621454,6,0.9174995422363246,0.8399991989135707,-0.6337499618530309,1.7899999618530238,1.8199996948242116,2,0.04677794693320769,3.071444141689373,25.875,1.0227234304490662,26.040000915527344,2.3500100136377045,26.30500030517578,0.04677794693320769
3732,2013-06-13,25.584999084472656,25.63999938964844,25.20000076293945,25.53000068664551,164099.0,-0.006793522626330373,4.3333487463440825,-0.39284741144412627,42.90617024981902,45.92836878928076,1.0086578958557233,1.0620402852899105,-0.12401390501868548,2.2435058054106563,12.754246842945612,0.5599994659423899,0.08699470362692097,-0.9840010643005357,-2.0170018804969096,0.04899975189583827,-1.5005014723987244,-0.46750065620234693,1.710439060789355,30.677177608472263,-11.823153969913847,0.5165004080981878,6,0.8675012588500941,0.9250011444091797,-0.46124887466430664,1.965001106262207,1.9000015258789027,3,0.07426232534172716,-2.954535996670765,25.76000022888184,3.071444141689373,25.875,1.0227234304490662,26.040000915527344,0.07426232534172716
3733,2013-06-14,26.024999618530273,26.42499923706055,25.729999542236328,25.78499984741211,138266.0,0.017197598194351738,-2.971422499059971,4.363759320270787,45.76085581896775,44.57823098920624,0.363064041862156,0.5938093331247174,-0.5422769515840464,1.779262347108336,12.378407719713179,0.8400001525878942,0.012389940416731804,-0.5067504882812486,-1.5627075149102083,0.5492065383477112,-1.0347290015957284,0.02122802503323129,1.060894788499482,67.34692924272704,23.012621918775338,0.5279785133144802,6,0.2650003433227539,0.4850006103515625,-0.9349994659423828,1.5250005722045898,1.5500011444091761,4,0.04438043049280682,4.3333487463440825,25.584999084472656,-2.954535996670765,25.76000022888184,3.071444141689373,25.875,0.04438043049280682
3734,2013-06-17,26.0,26.20000076293945,25.84499931335449,26.13500022888184,97719.0,-0.0009606001497296512,1.6792431101867031,-0.5625014901175552,35.135127173751286,42.64020935962087,0.23920689095722736,0.5858382470078567,-0.46878591539687164,1.7795477285332275,11.960177405039115,0.35500144958496094,-0.07837769288092744,-0.4917501449584947,-1.5653829883226393,0.58188269840565,-1.028566566640567,0.04506627672357766,0.8973050426207259,65.3061415145456,25.328562374899462,0.5368164216820731,6,0.18250083923339844,0.5100002288818359,-0.7900004386901855,1.5500001907348633,1.6299991607666016,0,0.0517307428213265,-2.971422499059971,26.024999618530273,4.3333487463440825,25.584999084472656,-2.954535996670765,25.76000022888184,0.0517307428213265
3735,2013-06-18,26.61000061035156,26.875,25.9950008392334,25.9950008392334,185972.0,0.02346156193659832,-1.8617869537304963,-4.555546136565784,49.2518770259632,42.599126408805105,-0.4748096813916547,-0.05742890832449987,-1.0251084160465176,1.142540592906986,11.435564117983258,0.8799991607666016,-0.2329675355164369,0.13750047683715394,-0.9116672327637652,1.186668186438073,-0.38708337796330383,0.6620843316376117,-1.4099998474121094,84.17913371032411,43.637319119649625,0.524583854800459,6,-0.5650005340576136,-0.10000038146972301,-1.2125010490417445,0.9399995803833043,1.3400001525878906,1,0.019917277983477755,1.6792431101867031,26.0,-2.971422499059971,26.024999618530273,4.3333487463440825,25.584999084472656,0.019917277983477755
3736,2013-06-19,26.63999938964844,26.815000534057614,26.53000068664551,26.6299991607666,137872.0,0.001127349816189449,-1.714320747690739,0.016260540818832495,46.09271382643478,42.7384594680463,-0.5439862044154111,-0.11747197840696799,-0.9983618994049444,1.0880701483525748,10.88260007701473,0.28499984741210227,-0.3410996299061182,0.18274927139282582,-0.8461719930173643,1.211670535803016,-0.33171136081227104,0.6972099035979227,-1.4064986419677794,85.97010642440885,47.198083443704405,0.5144606322050955,6,-0.6024990081787145,-0.12999916076660512,-1.1749992370605504,0.9100008010864222,-2.5450000762939524,2,0.03584834630578615,-1.8617869537304963,26.61000061035156,1.6792431101867031,26.0,-2.971422499059971,26.024999618530273,0.03584834630578615
3737,2013-06-20,26.09000015258789,26.479999542236328,26.04999923706055,26.35000038146973,153986.0,-0.0206456174797911,-1.5293982351522544,-25.9994278084977,29.755429078475586,41.08237290364373,-0.02831857078171396,0.4247709569831244,-0.41037836983808873,1.6053608973546432,11.297436354540565,0.5900001525878906,-0.4293115216995176,-0.3484999656677239,-1.3904118039362245,0.6934118726007767,-0.869455884801976,0.1724559534665282,-0.8236694198608419,31.441088770801752,-1.4568849733227474,0.5209559191342504,6,-0.05249977111816406,0.4200000762939453,-0.4850006103515625,1.4600000381469727,-1.9899997711181605,3,0.0571099947260969,-1.714320747690739,26.63999938964844,-1.8617869537304963,26.61000061035156,1.6792431101867031,26.0,0.0571099947260969
3738,2013-06-21,25.6200008392334,26.25,25.60000038146973,26.23500061035156,266910.0,-0.01801453854372137,1.0155072228054243,2.365381652789449,29.755429078475586,39.960618051213,0.3735811991919036,0.8945610885779871,0.09308811931568783,2.0371117479802727,11.864496434362554,0.6499996185302699,-0.4882266357875764,-0.7892493247985826,-1.8899489928473514,0.3114503432501863,-1.339599158822967,-0.23889949077419814,-0.3214967211608908,1.5686638233447823,-27.96119232929234,0.5503498340243835,6,0.4174995422363281,0.8899993896484375,0.17999935150146484,1.9299993515014648,-1.5100002288818395,4,0.07279468032890057,-1.5293982351522544,26.09000015258789,-1.714320747690739,26.63999938964844,-1.8617869537304963,26.61000061035156,0.07279468032890057
3739,2013-06-24,25.1200008392334,25.584999084472656,24.85000038146973,25.584999084472656,246360.0,-0.019516002483275563,2.1612966738175268,0.75609498909865,27.204967354702674,38.66112360165564,0.8150683023117509,1.3624205156030271,0.6377154566852781,2.4891806198426423,12.78762882664595,0.7700004577636683,-0.5198208553270014,-1.2244993209838881,-2.4670004781896004,0.018001836221824163,-1.845749899586746,-0.6032487423810302,1.7549991607666016,13.333358450686164,-14.36876163993014,0.6212505786028564,6,0.7424993515014648,1.2149991989135742,0.6799993515014648,2.429999351501465,-0.860000610351559,0,0.09773088541747721,1.0155072228054243,25.6200008392334,-1.5293982351522544,26.09000015258789,-1.714320747690739,26.63999938964844,0.09773088541747721
3740,2013-06-25,25.229999542236328,25.4950008392334,25.104999542236328,25.20499992370605,128110.0,0.0043789291133753405,-2.4666723180604415,-0.05376282337885773,32.52359735081613,37.59846299526733,0.6749307184835764,1.1603003393933449,0.5890494322142139,2.337391500285186,12.478431993318953,0.3900012969970703,-0.5542990534989976,-1.0182505607604995,-2.2941826164267027,0.2576814949057038,-1.656216588593601,-0.38028453292739783,1.6045004653930661,19.33837818109802,-10.67206575558384,0.6379660278331009,6,0.6325006484985352,1.1050004959106445,0.5700006484985352,2.320000648498535,-1.5299987792968786,1,0.09512483797364135,2.1612966738175268,25.1200008392334,1.0155072228054243,25.6200008392334,-1.5293982351522544,26.09000015258789,0.09512483797364135
3741,2013-06-26,25.75,25.93000030517578,25.28000068664551,25.28000068664551,223192.0,0.020610402980513864,-1.7659598644563301,18.80025940336943,43.23306761100394,37.634784924287885,0.1713855747935149,0.5985287079753547,0.12028020528256533,1.7694182190830219,12.173081997298379,0.7000007629394531,-0.530874735687771,-0.4522500991821303,-1.730494991199869,0.8259947928356084,-1.0913725451909997,0.18687234682673903,1.0448100151062008,55.2147289515778,21.090495120853262,0.6391224460088689,6,0.11250019073486328,0.5850000381469727,0.06625032424926758,1.8000001907348633,-1.7099990844726562,2,0.08543692283259996,-2.4666723180604415,25.229999542236328,2.1612966738175268,25.1200008392334,1.0155072228054243,25.6200008392334,0.08543692283259996
3742,2013-06-27,25.88500022888184,26.07999992370605,25.59499931335449,25.81999969482422,178135.0,0.005242727335217134,1.131871172202204,0.13829921068117657,44.89050840834729,37.53807965644117,0.09321869201450994,0.40141248330363766,0.039297361236638295,1.5904954466246046,11.672973520905469,0.4850006103515625,-0.4839185418173315,-0.26474990844726065,-1.501866542924919,0.9723667260303976,-0.8833082256860898,0.3538084087915685,0.8709135935516308,73.92858067337619,35.43732111234433,0.6185583172388294,6,-0.02250003814697621,0.44999980926513317,-0.008749961853030896,1.6500005722045863,-1.9950008392333984,3,-0.06915205330112817,-1.7659598644563301,25.75,-2.4666723180604415,25.229999542236328,2.1612966738175268,25.1200008392334,-0.06915205330112817
3743,2013-06-28,25.93000030517578,26.34000015258789,25.739999771118164,25.96500015258789,160000.0,0.0017384614987845382,-1.8915617244232006,-0.5384547668651954,48.58611018494911,39.032633324352034,0.03724223784207581,0.23869871442248325,0.05623774232087442,1.505540021532564,10.072224558000489,0.6000003814697266,-0.44759698171980133,-0.13724985122680522,-1.1771105751928062,0.9026108727391957,-0.6571802132098057,0.38268051075619525,0.7877952484384139,72.48322749040238,28.68326509046061,0.5199303619830012,6,-0.06750011444091797,0.4049997329711914,0.13249969482421875,1.6050004959106445,-2.0699996948242223,4,-0.07057462021474692,1.131871172202204,25.88500022888184,-1.7659598644563301,25.75,-2.4666723180604415,25.229999542236328,-0.07057462021474692
3744,2013-07-01,26.040000915527344,26.28499984741211,25.8700008392334,25.97500038146973,139275.0,0.00424221400142466,-2.0181787916409464,-1.8571662125339585,52.151251041954716,39.354785992795534,-0.07430108514544997,0.04682712143968715,0.009282175192790731,1.3507884460533575,8.384969132062583,0.41499900817871094,-0.39715631955945696,0.026250743865965376,-0.8905392038945408,0.9430406916264715,-0.4321442300142877,0.48464571774621845,0.6404387346439613,75.7085758058737,27.808484438566765,0.45839497388025363,7,-0.20750045776367188,0.2949991226196289,0.009999275207519531,1.494999885559082,-2.305000305175785,0,-0.07411675258524852,-1.8915617244232006,25.93000030517578,1.131871172202204,25.88500022888184,-1.7659598644563301,25.75,-0.07411675258524852
3745,2013-07-02,26.15999984741211,26.34000015258789,25.84499931335449,26.09000015258789,120486.0,0.004608253750606028,1.3023278508188452,1.0769095337305088,55.20833074632495,40.36763231722777,-0.2959698682165488,-0.14312301016555296,-0.037723980120986766,1.189235930325495,7.061217647525756,0.495000839233402,-0.3884713665381945,0.1859996795654304,-0.6213650662018644,0.9933644253327252,-0.217682693318217,0.5896820524490778,0.4838310173851639,83.01883057877258,29.872952415862855,0.40368237288364683,7,-0.49499988555908203,0.17500019073486328,-0.1099996566772461,1.3750009536743164,-2.5599994659423793,1,-0.07262995526042515,-2.0181787916409464,26.040000915527344,-1.8915617244232006,25.93000030517578,1.131871172202204,25.88500022888184,-0.07262995526042515
3746,2013-07-03,26.334999084472656,26.45499992370605,25.95499992370605,26.024999618530273,124845.0,0.006689573321150499,-1.222227873639916,4.42858310626703,59.76563431323461,43.70209956553433,-0.5797501359392001,-0.35108685660308225,-0.1676239051359545,0.9716023179512234,6.460294109282144,0.5,-0.32457197494598944,0.37049894332885813,-0.41370625516219306,1.1547041418199093,-0.021603655916667464,0.7626015425743837,0.27295517065806507,86.04642394563659,28.816724516317855,0.39210259924552493,7,-0.6824989318847656,9.5367431640625e-07,-0.23749923706054688,1.2000017166137695,-2.714998245239258,2,-0.10005689816358587,1.3023278508188452,26.15999984741211,-2.0181787916409464,26.040000915527344,-1.8915617244232006,25.93000030517578,-0.10005689816358587
3747,2013-07-04,26.44499969482422,26.5,25.959999084472656,26.489999771118164,187620.0,0.0041769741475488065,15.615276269843598,-0.14516178651194556,55.98291318185744,46.6162644659101,-0.7086170363739512,-0.4731379882467337,-0.2652953129886271,0.8218885643710934,6.265225848544649,0.5400009155273438,-0.3725507681316955,0.47274961471557475,-0.32789122785341007,1.2733904572845596,0.07242919343108412,0.8730700360000654,0.12779548283328168,92.76311991948984,35.29246744352429,0.40032042128449236,7,-0.7699995040893555,-0.1099996566772461,-0.20999956130981445,-0.5199995040893555,-2.5450000762939453,3,-0.09094342246362663,-1.222227873639916,26.334999084472656,1.3023278508188452,26.15999984741211,-2.0181787916409464,26.040000915527344,-0.09094342246362663
3748,2013-07-05,26.40500068664551,26.795000076293945,26.354999542236328,26.5,237544.0,-0.001512535777662971,-3.5127889120377165,2.1110922731317823,55.74469742921568,49.78734558530043,-0.6096688185717092,-0.4482448205160381,-0.20608537232783064,0.8173073462455527,6.389281799028214,0.4400005340576172,-0.41478480132090567,0.42775058746338246,-0.3828272084863009,1.2383283834130658,0.02246168948854077,0.8330394854382241,-1.5550003051757812,58.9474656376367,2.366001366591263,0.40528889797484213,7,-0.45500087738037465,-0.07000064849853871,0.019999027252193713,-0.4800004959106481,-2.204999923706062,4,-0.0952471589318703,15.615276269843598,26.44499969482422,-1.222227873639916,26.334999084472656,1.3023278508188452,26.15999984741211,-0.0952471589318703
3749,2013-07-08,26.739999771118164,26.895000457763672,26.565000534057614,26.584999084472656,177972.0,0.01268695609775472,-2.3846530053307684,-1.6315979681571473,51.99999060995948,51.95138928076079,-0.7718758447172043,-0.7674609977950411,-0.5188742027462396,0.430521354267988,6.873948252232606,0.4899997711181605,-0.3349391361208376,0.7277497291564927,-0.1517563766009289,1.6072558349139143,0.2879966762777819,1.1675027820352035,-1.8510993957519482,85.23804593253811,30.81952112479822,0.43975305287871047,7,-0.6524991989135742,-0.46249961853027344,-0.06500005722045898,-0.9924993515014648,-1.8299999237060547,0,-0.10770378404704728,-3.5127889120377165,26.40500068664551,15.615276269843598,26.44499969482422,-1.222227873639916,26.334999084472656,-0.10770378404704728
3750,2013-07-09,26.70000076293945,27.03499984741211,26.47500038146973,26.79999923706055,205028.0,-0.0014958492341469176,-1.0363645191047375,-0.6451485879530391,50.92026801218822,52.80552265867016,-0.5603559560824252,-0.6982875293356834,-0.45231967843075793,0.414941375417591,7.1286317746352745,0.5599994659423793,-0.21481792853737858,0.6465006828308084,-0.2819280259989121,1.574929391660529,0.18228632841594816,1.1107150372456687,-1.7308563842773346,68.98156406131044,17.787651310990412,0.46421435441486064,7,-0.3850011825561488,-0.5850009918212855,-0.025001049041744494,-1.105000495910641,-1.4600009918212855,1,-0.11104869168031695,-2.3846530053307684,26.739999771118164,-3.5127889120377165,26.40500068664551,15.615276269843598,26.44499969482422,-0.11104869168031695
3751,2013-07-10,26.96500015258789,27.024999618530273,26.584999084472656,26.63999938964844,212845.0,0.00992507048974578,-1.0229845746406743,-3.250057221331846,64.70590875227761,55.00723380799575,-0.7094937573450757,-0.9153111135775482,-0.6795607875308853,0.09565905869317248,7.486570131762607,0.4400005340576172,-0.01712632131388503,0.8512500762939439,-0.15048456119133746,1.8529847137792252,0.350382757551305,1.3521173950365828,-1.8719044458007765,93.48840510281933,38.15196567667614,0.5008673187426399,7,-0.5775003433227539,-0.9574995040893555,-0.29000043869018555,-1.369999885559082,-2.16500091552734,2,-0.12479138706013371,-1.0363645191047375,26.70000076293945,-2.3846530053307684,26.739999771118164,-3.5127889120377165,26.40500068664551,-0.12479138706013371
3752,2013-07-11,27.48500061035156,27.57999992370605,27.149999618530273,27.20000076293945,408070.0,0.01928427423775725,-1.2337554247666835,0.8769205488456262,80.8264852591696,58.589497705131365,-1.0936782373513232,-1.3551490304319778,-1.1669100779065502,-0.470323634220172,7.356860558434564,0.6149997711181605,0.16807616176108908,1.2762504577636697,0.13499136779341114,2.4175095477339283,0.7056209127785387,1.8468800027488008,-2.2753906551269445,92.24495642682867,28.863555349094653,0.5706295449851299,7,-0.7725009918212891,-1.2700004577636683,-0.8100008964538539,-1.8900003433227504,-2.590000152587887,3,-0.1406221460902024,-1.0229845746406743,26.96500015258789,-1.0363645191047375,26.70000076293945,-2.3846530053307684,26.739999771118164,-0.1406221460902024
3753,2013-07-12,27.18000030517578,27.60000038146973,27.045000076293945,27.46500015258789,257363.0,-0.011096972836191488,-1.0000000000000129,-1.0,86.39580032256487,62.39444762519915,-0.6623744047781663,-1.0110177247499976,-0.8335802481052426,-0.219773155533602,8.25262867243273,0.5550003051757848,0.2738761293241083,0.913500118255616,-0.303018187611098,2.13001842412233,0.305240965322259,1.521759271188973,-1.7807591524726512,62.66665988498232,-6.754440398443293,0.6082591529333565,7,-0.4575004577636719,-0.9549999237060511,-0.4412503242492676,-1.5850000381469727,-2.4099998474121094,4,-0.12067699226702766,-1.2337554247666835,27.48500061035156,-1.0229845746406743,26.96500015258789,-1.0363645191047375,26.70000076293945,-0.12067699226702766
3754,2013-07-15,27.34499931335449,27.70499992370605,27.22500038146973,27.23500061035156,225755.0,0.0060706036175903755,-6.384656014790082,-0.38596056805557416,86.65515424420315,65.8885391249634,-0.6959821412759624,-1.1279150664573727,-0.9619454997031305,-0.4377774412166815,9.248701121379423,0.5249996185302699,0.3762548125948726,1.0112491607665994,-0.28905781544785825,2.311556136981057,0.3610956726593706,1.6614026488738283,-1.7256822377746985,70.7316468023209,-4.817020742532051,0.6501534881072295,7,-0.5149993896484375,-1.067499160766598,-0.5599994659423793,-1.74999904632568,-2.7849998474121023,0,-0.11501183504799417,-1.0000000000000129,27.18000030517578,-1.2337554247666835,27.48500061035156,-1.0229845746406743,26.96500015258789,-0.11501183504799417
3755,2013-07-16,27.13999938964844,27.44499969482422,27.125,27.30500030517578,163158.0,-0.007496797544475742,-2.282053288469815,-1.5000260096061822,77.04283303325349,67.80822787163217,-0.37699530350068855,-0.9287927933238294,-0.7237117232369847,-0.273302226999359,9.271741539382761,0.31999969482421875,0.46072913277893335,0.7797492980957053,-0.5651021071497162,2.1246007033411267,0.10732359547299453,1.452175000718416,-1.2704003722935013,49.553561545156064,-27.38713039810552,0.6724257026227111,7,-0.3074998855590856,-0.8624992370605504,-0.397499561309818,-1.5449991226196325,-2.779998779296882,1,-0.08216652882781139,-6.384656014790082,27.34499931335449,-1.0000000000000129,27.18000030517578,-1.2337554247666835,27.48500061035156,-0.08216652882781139
3756,2013-07-17,27.59499931335449,27.625,27.21500015258789,27.42499923706055,304997.0,0.01676492018933473,2.5651935946660918,-1.030297775928217,79.5848045459647,70.43066024542188,-0.7090303620956995,-1.379295308922032,-1.1378935738067426,-0.7689875389065612,9.38961296359454,0.48500061035155895,0.5403329730757633,1.18699922561645,-0.2633520867174717,2.637350537950372,0.4618235694494892,1.912174881783411,-1.5051521872374138,83.33323700257195,5.7632030041493465,0.7251756561669609,7,-0.5649995803832972,-1.317499160766598,-0.9562497138977015,-1.99999904632568,-2.9799995422363246,2,-0.08534153291667712,-2.282053288469815,27.13999938964844,-6.384656014790082,27.34499931335449,-1.0000000000000129,27.18000030517578,-0.08534153291667712
3757,2013-07-18,27.57999992370605,27.690000534057614,27.45499992370605,27.57500076293945,219733.0,-0.0005435546302470229,1.0888907726868138,0.02940681484141087,78.84619873407863,72.99749372373998,-0.5767514989496227,-1.3143318859412148,-1.086728050002197,-0.8026783532107551,10.327857926169923,0.2350006103515625,0.6053667063587547,1.0974998474121058,-0.43483030833478153,2.629830003158993,0.33133476953866037,1.8636649252855513,-1.296334461878299,81.06060168193498,2.7295092447392904,0.7661650778734438,7,-0.4899997711181605,-1.3024997711181605,-0.941250324249264,-1.9849996566772425,-2.94000053405761,3,-0.10079770465321813,2.5651935946660918,27.59499931335449,-2.282053288469815,27.13999938964844,-6.384656014790082,27.34499931335449,-0.10079770465321813
3758,2013-07-19,27.48500061035156,27.6299991607666,27.28499984741211,27.524999618530273,231063.0,-0.0034445001311561585,1.7600155640835884,-8.001144601297925,75.39548242285461,75.59699281406165,-0.34916144205195465,-1.1304039276861992,-0.9699443139332793,-0.7531048352845247,11.05210057919445,0.3449993133544922,0.641194550392548,0.9092505455017061,-0.6290575328784627,2.447558623881875,0.14009650631162174,1.6784045846917905,-1.0307750130984097,62.069078914915565,-15.908273780972138,0.7691540391900852,7,-0.3950004577636683,-1.2075004577636683,-1.003750324249264,-1.8900003433227504,-2.985000610351559,4,-0.09423322157804237,1.0888907726868138,27.57999992370605,2.5651935946660918,27.59499931335449,-2.282053288469815,27.13999938964844,-0.09423322157804237
3759,2013-07-22,27.57500076293945,27.770000457763672,27.43000030517578,27.57999992370605,187735.0,0.0032745188498919386,-1.305085184107643,0.12498211816316662,75.13327750178215,78.28732720179431,-0.34448714919738777,-1.082554498478899,-1.0473035980681296,-0.8899855070708114,10.961214916929105,0.3400001525878906,0.6985649366453259,0.8765007019042947,-0.5612098833136088,2.3142112871221983,0.15764540929534476,1.5953559945132447,-0.9706822465119522,69.76751063087305,-7.259332179832484,0.7188552926089515,7,-0.3975009918212855,-1.2650003433227504,-1.175000667572018,-1.980000495910641,-3.5550003051757777,0,-0.10172258304868931,1.7600155640835884,27.48500061035156,1.0888907726868138,27.57999992370605,2.5651935946660918,27.59499931335449,-0.10172258304868931
3760,2013-07-23,27.6299991607666,27.85000038146973,27.520000457763672,27.85000038146973,212157.0,0.0019945021325644685,1.9999826605631204,44.007630675315475,74.02602917436054,79.3228961375813,-0.2835057588705041,-0.9997917820333448,-1.085054060382653,-0.9996049531202829,10.909960152959378,0.32999992370605824,0.7695232548288651,0.8114991188049316,-0.5057150541786726,2.128713291788536,0.15289203231312953,1.4701062052967337,-0.8624851725520415,65.35415095983119,-10.096718715543105,0.6586070864918024,7,-0.18249893188476562,-1.2799987792968714,-1.2837486267089844,-2.034998893737793,-3.939998626708988,1,-0.1111111034409108,-1.305085184107643,27.57500076293945,1.7600155640835884,27.48500061035156,1.0888907726868138,27.57999992370605,-0.1111111034409108
3761,2013-07-24,27.95000076293945,28.22500038146973,27.75,27.84000015258789,414764.0,0.011581672525970754,-2.275854357949039,-0.4999999999999758,75.90367774222072,78.77591752458699,-0.5018681570273351,-1.208483670511285,-1.3946945634935624,-1.3690093686422244,11.729486154036747,0.5950012207031286,0.8488056359407459,1.0215006828308084,-0.28742446618685946,2.3304258318484763,0.3670381083219745,1.6759632573396424,-1.0092889518040629,70.74473805422078,-2.4123047713619172,0.6544625745088337,7,-0.31500053405761363,-1.4125003814697195,-1.672500610351559,-2.355000495910641,-4.235000610351559,2,-0.12844365132712565,1.9999826605631204,27.6299991607666,-1.305085184107643,27.57500076293945,1.7600155640835884,27.48500061035156,-0.12844365132712565
3762,2013-07-25,24.09499931335449,24.420000076293945,23.81999969482422,23.81999969482422,763503.0,-0.1379249139304688,-3.36364519104724,2.499982660563233,32.81248314748966,72.8222156162453,3.15329410504782,2.6409420235738423,2.4315666039651056,2.41287272985457,12.932995701133281,4.130001068115231,0.8449106360217407,-2.7440007209777875,-4.5161676050659025,-0.9718338368896724,-3.630084163021845,-1.85791727893373,4.1300010681152415,6.242896155816201,-65.8731588446106,0.886083442044058,7,1.927500724792484,1.927500724792484,2.1787509918212926,1.50000095367432,-0.43499946594237926,3,0.021581260534648372,-2.275854357949039,27.95000076293945,1.9999826605631204,27.6299991607666,-1.305085184107643,27.57500076293945,0.021581260534648372
3763,2013-07-26,24.10000038146973,24.54999923706055,24.06999969482422,24.10000038146973,414335.0,0.00020755626718238496,-14.999618539002611,0.0,29.342725807414467,66.45416801215767,2.9786905333624496,2.6264730989711005,2.39052080880872,2.3247781244836894,14.515001964377582,0.4799995422363317,0.7645722274384923,-2.647499656677244,-4.771355488030082,-0.523643825324406,-3.7094275723536647,-1.5855717410008232,4.125,6.356427763890703,-61.4518876926307,1.0619279156764192,7,1.9224996566772425,1.9224996566772425,2.173749923706051,1.4949998855590785,-0.36499977111817117,4,0.022406597495073566,-3.36364519104724,24.09499931335449,-2.275854357949039,27.95000076293945,1.9999826605631204,27.6299991607666,0.022406597495073566
3764,2013-07-29,24.11000061035156,24.38999938964844,24.07999992370605,24.25,344643.0,0.00041494724993929033,-2.099982833927749,-100.0,29.638365534333403,61.1870049567221,2.7508267291879704,2.597651405827719,2.342881793950049,2.2235540229387176,16.18250181187562,0.3099994659423899,0.5709004199069803,-2.5409994125366246,-4.955679525511332,-0.12631929956191712,-3.7483394690239784,-1.3336593560492709,4.026899757385262,6.58344768041753,-58.553454168883356,1.2073400564873538,7,1.9124994277954137,1.9124994277954137,2.1637496948242223,1.4849996566772496,-0.4250011444091726,0,0.016175834913956688,-14.999618539002611,24.10000038146973,-3.36364519104724,24.09499931335449,-2.275854357949039,27.95000076293945,0.016175834913956688
3765,2013-07-30,24.26000022888184,24.399999618530273,24.11000061035156,24.21999931335449,283398.0,0.006221468881501435,-1.2307760024648635,-0.28572207084473017,28.342677660567702,55.493435302789095,2.4019251706874627,2.4221975279226093,2.1499239216194894,1.9868272843863473,17.930996924506008,0.2899990081787145,0.37461403777814795,-2.295999813079831,-4.931427637854306,0.3394280116946433,-3.6137137254670684,-0.9782859006925939,3.790562125396729,9.988659829079145,-49.43199584230303,1.317713912387237,7,1.7624998092651332,1.7624998092651332,1.8387498855590785,1.335000038146969,-0.6750011444091832,1,-0.009892818172047901,-2.099982833927749,24.11000061035156,-14.999618539002611,24.10000038146973,-3.36364519104724,24.09499931335449,-0.009892818172047901
3766,2013-07-31,23.70000076293945,24.309999465942386,23.614999771118164,24.229999542236328,483452.0,-0.023083242401444992,1.0144958784601756,-13.249666221626574,19.88862419009753,48.94259368679119,2.627640211063298,2.924614329466216,2.6611841178548197,2.451412154930157,19.732656187134666,0.6949996948242223,0.13016442422077645,-2.72424936294556,-5.6532965870143315,0.20479786112321108,-4.188772974979948,-1.2597257509111728,4.265950338150031,9.091020360702878,-44.270033741518496,1.4645236120343859,7,2.2199993133544957,2.2199993133544957,2.3987493515014684,1.894999504089359,0.3299999237060618,2,-0.00042195057214822196,-1.2307760024648635,24.26000022888184,-2.099982833927749,24.11000061035156,-14.999618539002611,24.10000038146973,-0.00042195057214822196
3767,2013-08-01,24.040000915527344,24.229999542236328,23.75,23.88999938964844,328851.0,0.014345997537669408,-1.2325544259328258,-0.28302239880231767,25.158231477289874,43.36067691506178,1.9363069125020473,2.5246390471540536,2.290864816249716,2.0205984379804036,21.560048990314836,0.5299987792968786,-0.0658707557422602,-2.263999271392823,-5.380906361508966,0.8529078187233203,-3.8224528164508946,-0.7055457263347513,3.751912132363284,45.45469381427088,-6.451284796618367,1.5584535450580717,8,1.8799991607666016,1.8799991607666016,2.058749198913574,1.5549993515014648,0.2699985504150426,3,-0.01351916599676739,1.0144958784601756,23.70000076293945,-1.2307760024648635,24.26000022888184,-2.099982833927749,24.11000061035156,-0.01351916599676739
3768,2013-08-02,23.88999938964844,24.13500022888184,23.7450008392334,24.01000022888184,252391.0,-0.006239663900429293,1.1081000273214376,-0.7999974568943783,22.60112044970461,37.52377057594206,1.7016791184573208,2.610398726375827,2.416560913966343,2.0792695613800696,23.025972267386713,0.38999938964844105,-0.3417684652560027,-2.288250732421872,-5.585704575107993,1.0092031102642487,-3.9369776537649344,-0.63952381107881,3.7348371271712892,35.03180534835285,-13.894168045070224,1.6487269213430606,8,2.0300006866455043,2.0300006866455043,2.208750724792477,1.725000381469723,0.3550014495849574,4,-0.009627440272601762,-1.2325544259328258,24.040000915527344,1.0144958784601756,23.70000076293945,-1.2307760024648635,24.26000022888184,-0.009627440272601762
3769,2013-08-05,23.86000061035156,24.0049991607666,23.79999923706055,23.95499992370605,121273.0,-0.001255704481511244,1.1025871766028117,0.7916554080902806,23.246344145374167,31.881583350499124,1.2843500446141185,2.5440048359196687,2.414634555982918,2.066973129718008,24.419011698385773,0.20499992370605113,-0.6410274196143675,-2.174249553680422,-5.616761095048336,1.2682619876874917,-3.895505324364379,-0.4529937829964652,3.6044424366401095,31.210304058157902,-16.907746969274733,1.7212557706839575,8,2.0599994659423864,2.0599994659423864,2.238749504089359,1.9199991226196325,0.5100002288818395,0,-0.0052388934116694985,1.1081000273214376,23.88999938964844,-1.2325544259328258,24.040000915527344,1.0144958784601756,23.70000076293945,-0.0052388934116694985
3770,2013-08-06,23.73500061035156,24.020000457763672,23.65500068664551,23.864999771118164,158650.0,-0.0052388934116694985,-1.5172484099893164,1.3684221093420978,16.724155677764813,25.306080898892912,0.8926084988415894,2.5671017874096016,2.481742626374597,2.1539504935238547,25.719015727004248,0.3649997711181605,-0.9530016794139264,-2.150999546051029,-5.725631525313997,1.4236324332119388,-3.938315535682513,-0.3636835564195451,3.575464705605171,17.266315385036997,-25.306808224570425,1.7873159896314834,8,0.3474988937377965,2.1849994659423864,2.3487496376037633,2.0449991226196325,0.6199989318847692,1,-0.0021066418000160736,1.1025871766028117,23.86000061035156,1.1081000273214376,23.88999938964844,-1.2325544259328258,24.040000915527344,-0.0021066418000160736
3771,2013-08-07,23.60000038146973,23.649999618530273,23.38999938964844,23.649999618530273,191381.0,-0.005687812319791985,9.400167849240722,0.38461199876751356,16.385150264870205,23.480821689712972,0.38629326374337225,2.568781625874191,2.571724016424181,2.2397775852025887,27.169897867478234,0.3450012207031179,-1.305633344450193,-2.117749786376951,-5.79387083401738,1.5583712612634777,-3.9558103101971653,-0.27968926255673665,3.562646312693456,25.0001135326362,-12.179788901940448,1.8380605238202141,8,0.3699989318847656,2.2074995040893555,2.39999961853027,2.1799993515014613,1.5,2,-0.0006356481675675596,-1.5172484099893164,23.73500061035156,1.1025871766028117,23.86000061035156,1.1081000273214376,23.88999938964844,-0.0006356481675675596
3772,2013-08-08,23.6200008392334,23.76499938964844,23.57500076293945,23.63500022888184,88527.0,0.0008474770101856155,-2.6190372388736414,0.299992370489144,16.937573116351572,22.102471390705986,0.3261239378058107,2.3656676456317918,2.49746590654636,2.1764482547772808,27.8096099900749,0.18999862670899148,-1.6909641093967949,-1.9044993400573738,-5.59577868618414,1.7867800060693924,-3.7501390131207586,-0.058859666993988924,3.3162870166589045,30.872643018983382,-3.0284531805647106,1.845639673063383,8,0.27499866485595703,2.187499046325687,2.373749256134033,2.159998893737793,1.5749988555908203,3,0.01735816396463008,9.400167849240722,23.60000038146973,-1.5172484099893164,23.73500061035156,1.1025871766028117,23.86000061035156,0.01735816396463008
3773,2013-08-09,23.899999618530273,24.01499938964844,23.63500022888184,23.70000076293945,194871.0,0.01185430860915937,-1.3030257492125457,-13.33379959307948,19.552609147875344,20.981831792210645,0.016507494758840835,1.9260918586115707,2.144550936297925,1.8646875698213705,28.532190007911407,0.3949985504150426,-2.1481618597144063,-1.4605005264282234,-5.133495330121811,2.212494277265364,-3.296997928275019,0.3759968754185721,2.823510929387396,80.95228003463487,49.456995159352005,1.8364974018467943,8,-0.005000114440917969,1.9075002670288121,2.1050004959106445,2.155000686645508,1.25,4,0.017154805604859824,-2.6190372388736414,23.6200008392334,9.400167849240722,23.60000038146973,-1.5172484099893164,23.73500061035156,0.017154805604859824
3774,2013-08-12,24.20000076293945,24.3799991607666,23.90999984741211,23.95000076293945,284531.0,0.012552349338808222,-1.8484648818606986,1.2500071525982783,22.69111513300861,20.353880400259637,-0.30104238052578935,1.452884729794711,1.7887680673253321,1.5382584930154017,28.903116965773872,0.4799995422363281,-2.0948864403430143,-1.0032494544982953,-4.586711541275527,2.5802126322789363,-2.794980497886911,0.7884815888903205,2.323499115482065,81.81833945033625,52.35025698556717,1.791731043388616,8,-0.31500148773193004,1.607499122619636,1.9424991607666051,2.134999275207523,0.889999389648441,0,0.0018595072262503898,-1.3030257492125457,23.899999618530273,-2.6190372388736414,23.6200008392334,9.400167849240722,23.60000038146973,0.0018595072262503898
3775,2013-08-13,24.90999984741211,24.93000030517578,24.229999542236328,24.25,528541.0,0.02933880421855073,1.0,2.6399993896484375,27.211394217103745,21.167521514371437,-1.0159843070219452,0.5979087729190056,1.0350843112669992,0.8044144139164899,29.191768902476532,0.7299995422363317,-2.0011163567410684,-0.18175039291381978,-3.648344536132754,3.2848437503051144,-1.915047464523287,1.5515466786956473,1.4254900016830199,98.70126974847784,71.3787718778547,1.7332970716094667,8,-0.75,0.8975000381469762,1.2725005149841309,1.4250001907348633,0.22500038146973012,1,-0.02167800126401087,-1.8484648818606986,24.20000076293945,-1.3030257492125457,23.899999618530273,-2.6190372388736414,23.6200008392334,-0.02167800126401087
3776,2013-08-14,25.239999771118164,25.399999618530273,24.8799991607666,24.95000076293945,250563.0,0.013247688708450056,-1.4185943356472754,0.4393925382192349,68.20350224333276,25.95032937726509,-1.2343697264406792,0.08688676981826404,0.6781959765360668,0.45903240642675414,28.981047419965066,0.5200004577636719,-1.8976240604972148,0.265999507904052,-2.9965625105462514,3.5285615263543555,-1.3652815013210997,1.8972805171292038,0.9187606504101637,91.23287957568,58.714029297510024,1.6312810092251513,8,-0.8450002670288086,0.5675001144409215,0.9749999046325684,1.0950002670288086,-0.13999938964843395,2,-0.03506340082833648,1.0,24.90999984741211,-1.8484648818606986,24.20000076293945,-1.3030257492125457,23.899999618530273,-0.03506340082833648
3777,2013-08-15,24.79999923706055,25.15999984741211,24.6200008392334,25.15999984741211,250537.0,-0.017432667909969668,1.9999894036366719,-1.2413856606354507,59.77652053782971,30.08092938705677,-0.7545781742581781,0.3245792864986079,1.093216743778605,0.8821336309887826,28.78052851561105,0.6199989318847656,-1.8037995617624674,-0.0350009918212848,-3.05817808766092,2.9881761040183505,-1.5465895397411025,1.4765875560985329,1.1926355225549834,66.00563235383126,28.930813836623827,1.511588547919818,8,-0.40499973297119496,1.0075006484985352,1.3975009918212855,1.5350008010864222,0.2849998474121058,3,0.012096820711222644,-1.4185943356472754,25.239999771118164,1.0,24.90999984741211,-1.8484648818606986,24.20000076293945,0.012096820711222644
3778,2013-08-16,24.895000457763672,24.95000076293945,24.57999992370605,24.75,169255.0,0.00383069450103668,1.9019552111539098,-0.40277836646463333,60.70940861278286,34.24349210565774,-0.7733544554424796,0.026975975599121682,0.9733411009263229,0.7701349681556664,28.996866281041157,0.37000083923339844,-1.5904809927569765,0.18950023651122905,-2.5657356132463747,2.9447360862688328,-1.1881176883675728,1.567118161390031,0.9414761796538365,66.10743366842084,24.13568118701204,1.3776179248788023,8,-0.5000009536743164,0.9124994277954137,1.5687494277954102,1.4399995803833008,0.17499923706054688,4,0.012050581704929897,1.9999894036366719,24.79999923706055,-1.4185943356472754,25.239999771118164,1.0,24.90999984741211,0.012050581704929897
3779,2013-08-19,24.770000457763672,24.979999542236328,24.649999618530273,24.899999618530273,147121.0,-0.0050210884796757504,1.2758693264405465,-0.8965431059430164,57.005495153292564,38.71919649182748,-0.565125067267271,-0.07266805829779344,1.0800443405708045,0.8851418172969119,28.984211008344683,0.3299999237060547,-1.4349025277255372,0.20475025177001882,-2.1985596315790623,2.6080601351191,-0.9969046899045217,1.4064051934445594,0.919687544787692,46.15392139441848,0.13088317588820786,1.2016549416745401,8,-0.3750009536743164,1.0374994277954137,1.703749656677246,1.5649995803833008,0.034999847412109375,0,0.015341104309406495,1.9019552111539098,24.895000457763672,1.9999894036366719,24.79999923706055,-1.4185943356472754,25.239999771118164,0.015341104309406495
3780,2013-08-20,24.559999465942386,24.57999992370605,24.145000457763672,24.57999992370605,233667.0,-0.008478037462266719,42.498950982277165,0.15385066830987681,63.06987788921055,43.90638845008752,-0.2523258990441377,-0.11010134383679926,1.2742503890972365,1.08478508069145,29.07406253403657,0.625,-1.2442505124412584,0.14824924468994638,-1.7751038518493054,2.071602341229198,-0.8134273035796795,1.1099257929595723,0.9917072198348009,33.067672166825766,-16.898864000161325,0.961676548269625,8,-0.07249927520752308,1.2475004196166992,1.9937505722045863,1.7750005722045863,0.7600002288818324,1,0.0215798329873933,1.2758693264405465,24.770000457763672,1.9019552111539098,24.895000457763672,1.9999894036366719,24.79999923706055,0.0215798329873933
3781,2013-08-21,24.36000061035156,24.55500030517578,24.25,24.45499992370605,85526.0,-0.008143276056181037,1.0677981443765059,4.749856952128333,55.07935777483364,48.14436452325219,0.07466841113052425,-0.2032680549697652,1.459511993250608,1.2813013200653494,28.606009522083014,0.30999946594238637,-1.0565555497204357,0.12775039672851207,-0.8358688727085379,1.091369666165562,-0.3540592379900147,0.6095600314470389,1.0620036376579023,21.182293780723953,-28.142336978478767,0.4818096347185258,8,0.15749931335449574,1.4474992752075266,2.194999217987064,1.9749994277954137,1.0399990081787145,2,0.03181443346109569,42.498950982277165,24.559999465942386,1.2758693264405465,24.770000457763672,1.9019552111539098,24.895000457763672,0.03181443346109569
3782,2013-08-22,24.614999771118164,24.78499984741211,24.20499992370605,24.25,258977.0,0.010467945581998261,-1.5494506415818599,-3.8421306242094486,61.13672148073573,52.76482144912556,-0.027208612597529935,-0.4398647252856307,1.1980765164596363,1.0233887965015676,27.637321718848295,0.5799999237060582,-0.8049096024336713,0.3567495346069336,-0.6192583761007491,1.3327574453146163,-0.13125442074690952,0.8447534899607767,0.6850841853896377,56.2874046324638,4.941886973587096,0.48800395535384217,8,0.039999961853027344,1.1925001144409215,2.038750171661377,1.7200002670288086,0.9549999237060547,3,0.01970345784527039,1.0677981443765059,24.36000061035156,42.498950982277165,24.559999465942386,1.2758693264405465,24.770000457763672,0.01970345784527039
3783,2013-08-23,24.63999938964844,24.75,24.54999923706055,24.68000030517578,123035.0,0.0010156253813826677,1.2222269317169951,-0.10959161811197522,61.99998121995206,57.132473236563726,0.07129729439760624,-0.44515819138494805,1.1526136742624082,1.002936513950619,26.80448728229603,0.20000076293944957,-0.5189438238647952,0.35474920272827504,-0.6326363723865107,1.3421347778430608,-0.13894358482911784,0.8484419902856679,0.5454794928478002,59.28137420622272,5.166278062653319,0.4936927875573922,8,0.1325006484985316,1.1675004959106445,2.0437507629394496,1.6950006484985316,1.0600013732910085,4,0.018060052997045384,-1.5494506415818599,24.614999771118164,1.0677981443765059,24.36000061035156,42.498950982277165,24.559999465942386,0.018060052997045384
3784,2013-08-26,24.5,24.65500068664551,24.48500061035156,24.614999771118164,110216.0,-0.005681793551799208,-1.3448520803462032,2.874928476063578,61.715153639443926,60.96622428349041,0.2886851135693185,-0.2892741765682523,1.270907063491098,1.159888194833357,25.9599731085422,0.17000007629395242,-0.22718847391439212,0.19524984359741282,-0.7929669335129823,1.183466620707808,-0.29885854495778474,0.6893582321526104,0.5777501129253722,55.468731373530744,-3.1708588075138167,0.4941083885551973,8,0.27250003814697266,1.3074998855590856,2.1837501525878906,1.8350000381469727,1.6350002288818395,0,0.023265293666294706,1.2222269317169951,24.63999938964844,-1.5494506415818599,24.614999771118164,1.0677981443765059,24.36000061035156,0.023265293666294706
3785,2013-08-27,24.020000457763672,24.51000022888184,23.79999923706055,24.46500015258789,289148.0,-0.019591818050462395,1.6542100722296738,3.869570265204916,55.81717766192782,59.589965996667644,0.7031002524909091,0.18110882862610467,1.703510286435261,1.6527839420245414,25.404735974874704,0.7100009918212891,0.03633435017862752,-0.2727497100830085,-1.2690501016397597,0.7235506814737427,-0.7708999058613841,0.22540048569536708,0.9564846117650845,22.33513547007857,-38.88414611027828,0.4981501957783754,8,0.45999908447265625,1.7874994277954137,2.7237496376037598,2.314999580383301,1.8899993896484375,1,0.03268109210873815,-1.3448520803462032,24.5,1.2222269317169951,24.63999938964844,-1.5494506415818599,24.614999771118164,0.03268109210873815
3786,2013-08-28,23.690000534057614,23.90999984741211,23.47500038146973,23.90999984741211,237683.0,-0.013738547769236109,2.9545529420944163,0.4943808184888725,50.892853667365976,58.602891899949455,0.8829638833108362,0.5378995357489096,1.9803349551932605,1.9946904073018068,24.555212595069822,0.5450000762939418,0.266471552919306,-0.6022496223449743,-1.5998118084886421,0.3953125637986936,-1.1010307154168082,-0.10346852927314032,1.191295394678324,16.412232079286998,-46.63619169675087,0.49878109307183377,8,0.5374994277954137,2.117499351501472,3.2087497711181676,2.6599998474121165,2.1199989318847727,2,0.06880536614692168,1.6542100722296738,24.020000457763672,-1.3448520803462032,24.5,1.2222269317169951,24.63999938964844,0.06880536614692168
3787,2013-08-29,23.71500015258789,23.875,23.684999465942386,23.709999084472656,100104.0,0.001055281467568392,-5.90907199334242,-0.022732198746347482,47.476132114503415,57.13252784458507,0.7687098085643846,0.513637738843105,1.919085052910269,1.9751573757849528,23.6597799162095,0.19000053405761363,0.42617193872286663,-0.560999965667726,-1.586072554614642,0.46407262327918986,-1.0735362601411822,-0.048463671194269864,1.0768179838027976,18.823517092092576,-40.22685714159515,0.5125362944734573,8,0.5124998092651367,0.6799993515014648,3.3712501525878906,2.8225002288818395,2.3150005340576207,3,0.07105205376768708,2.9545529420944163,23.690000534057614,1.6542100722296738,24.020000457763672,-1.3448520803462032,24.5,0.07105205376768708
3788,2013-08-30,23.65999984741211,23.81999969482422,23.524999618530273,23.73500061035156,138965.0,-0.0023192201063417794,1.4081743869209808,-14.996948893973356,42.10524554617134,55.47694455490494,0.7041512874506957,0.5802745463650183,1.9516003644393223,2.0354397640971946,22.777090857044254,0.2950000762939453,0.2960569269343196,-0.6045002937316895,-1.6527058171328761,0.4437052296694972,-1.1286030554322828,-0.08039753203109612,1.0477091641740444,15.677916787896121,-38.819761093129934,0.524102761700594,8,0.4700002670288086,0.7349996566772461,2.3625001907348633,2.3625001907348633,1.9400005340576207,4,0.08072695941378139,-5.90907199334242,23.71500015258789,2.9545529420944163,23.690000534057614,1.6542100722296738,24.020000457763672,0.08072695941378139
3789,2013-09-02,23.73500061035156,23.96500015258789,23.649999618530273,23.90999984741211,178865.0,0.0031699392824660055,1.210531247072051,2.333299425258283,28.904859938279998,51.68083144924598,0.521765485904421,0.5222025358033058,1.8706414919603453,1.9742742619826679,21.738029107130146,0.3150005340576172,0.21852967437723692,-0.5232495307922385,-1.583036900163009,0.536537838578532,-1.0531432154776255,0.006644153893148541,0.8936458239183303,25.120798764553214,-22.802870783105462,0.5298936846853859,9,0.394999504089359,0.6599988937377965,2.2874994277954137,2.2874994277954137,1.6700000762939524,0,0.08278913427669732,1.4081743869209808,23.65999984741211,-5.90907199334242,23.71500015258789,2.9545529420944163,23.690000534057614,0.08278913427669732
3790,2013-09-03,23.684999465942386,23.864999771118164,23.42499923706055,23.80500030517578,188018.0,-0.0021066418000160736,2.6666746139601862,0.6857220708446524,18.962082991330618,47.66780091774565,0.48566835577898004,0.5989754348126191,1.9104345363431676,2.0451455699538634,20.610185162659793,0.44000053405761363,0.1190717394787022,-0.5707506179809521,-1.6359573222844297,0.4944560863225256,-1.1033539701326909,-0.03814726582921324,0.8693281456502149,48.14810890235836,5.467187888216543,0.5326033521517385,9,0.42000007629394176,0.7100000381469691,2.3375005722045863,2.3375005722045863,1.3900012969970632,1,0.10344103095558044,1.210531247072051,23.73500061035156,1.4081743869209808,23.65999984741211,-5.90907199334242,23.71500015258789,0.10344103095558044
3791,2013-09-04,23.584999084472656,23.709999084472656,23.29999923706055,23.70499992370605,206437.0,-0.004222097687336834,5.307730680634363,1.0,21.939962152580833,43.312605436839554,0.5187230159369776,0.7355040057783846,1.9820906019790243,2.1570242511947377,19.242758109771778,0.4099998474121058,0.03456324061336602,-0.6700009346008287,-1.737171148695598,0.39716927949394076,-1.2035860416482151,-0.13641582755344217,0.8994688338032937,42.85706090887158,2.9974040835466056,0.533585107047385,9,0.4400005340576172,0.7650003433227539,2.4375009536743164,2.4375009536743164,1.8550014495849574,2,0.09857964185676527,2.6666746139601862,23.684999465942386,1.210531247072051,23.73500061035156,1.4081743869209808,23.65999984741211,0.09857964185676527
3792,2013-09-05,24.03000068664551,24.09499931335449,23.65500068664551,23.690000534057614,251290.0,0.018867993192580812,-1.1463355632263073,-2.8333147897958995,32.80319433331961,40.0685180049915,-0.020101242561416655,0.340237637791855,1.5089791163508544,1.7266890245894082,17.74429948449095,0.5100002288818324,-0.05278295938253663,-0.24549932479857972,-1.2764461568795227,0.7854475072823632,-0.7609727408390512,0.26997409124189176,0.3597097371332083,91.8240728966993,53.00083420570664,0.5154734160404708,9,-0.05250072479248047,0.3199987411498988,1.889999389648434,1.889999389648434,1.4449996948242188,3,0.07407402115831374,5.307730680634363,23.584999084472656,2.6666746139601862,23.684999465942386,1.210531247072051,23.73500061035156,0.07407402115831374
3793,2013-09-06,24.309999465942386,24.315000534057614,23.959999084472656,24.06999969482422,237049.0,0.011652050407659154,1.8399899292761046,0.7058813629682776,41.38574946297791,37.809695318717495,-0.39318037460082067,0.09753036457994213,1.2020937900650885,1.4662473156266387,16.513621783747972,0.3550014495849574,-0.0897040369865465,0.0139994621276891,-1.0017013520662523,1.0297002763216305,-0.4938509449692816,0.5218498692246598,-1.010000228881836,99.50728455914064,59.06622752504168,0.5078504070969702,9,-0.4049997329711914,0.03999996185302379,1.610000610351559,1.610000610351559,1.100000381469723,4,0.07075282840350527,-1.1463355632263073,24.03000068664551,5.307730680634363,23.584999084472656,2.6666746139601862,23.684999465942386,0.07075282840350527
3794,2013-09-09,24.2450008392334,24.35000038146973,24.059999465942386,24.29999923706055,118770.0,-0.0026737403593961595,2.741930720482201,-0.22916020949066937,43.762397777351396,36.47027533154234,-0.41142281185524965,0.17504793973086663,1.235350046711197,1.549905073156303,15.885199487213294,0.29000091552734375,-0.17721685123373732,-0.053249168395996804,-1.0682537049664802,0.9617553681744866,-0.5607514366812403,0.45425309988924667,-0.9247015762329056,90.00005449561549,46.61761099809999,0.5075022682852424,9,-0.42000102996825817,0.10499858856201172,1.6749992370605469,1.6749992370605469,1.2099990844726527,0,0.0558877911046991,1.8399899292761046,24.309999465942386,-1.1463355632263073,24.03000068664551,5.307730680634363,23.584999084472656,0.0558877911046991
3795,2013-09-10,24.3700008392334,24.440000534057614,24.23500061035156,24.399999618530273,257613.0,0.005155702028177389,2.7272506588988397,0.5454482399860927,50.204086399040946,36.393745635061784,-0.5381459517397786,0.007924593375687294,1.075537212563244,1.4480730881589494,16.094092044089802,0.2049999237060547,-0.274232429868448,0.09875078201293874,-0.8756524483527421,1.0731540123786196,-0.3884508331699017,0.5859523971957792,-1.0085135314941347,93.85968287855417,45.69990964718033,0.48720161518283983,9,-0.5000009536743164,-0.02000141143798828,1.5499992370605469,1.5499992370605469,0.9399986267089879,1,0.042470242583900975,2.741930720482201,24.2450008392334,1.8399899292761046,24.309999465942386,-1.1463355632263073,24.03000068664551,0.042470242583900975
3796,2013-09-11,24.354999542236328,24.5,24.29999923706055,24.479999542236328,118721.0,-0.0006155640738805257,1.4242382207425472,4.1668362156663274,44.117644520431526,36.02058034683157,-0.4681225662283772,-0.04930342977628044,1.0491919822077271,1.4708224289721983,16.9774219741106,0.20000076293944957,-0.3673236843747212,0.12799949645996023,-0.7352037863865846,0.991202779306505,-0.3036021449633104,0.5596011378832308,-0.9288014409179617,82.84016856912613,34.23340532382579,0.4316016414232721,9,-0.4549999237060547,-0.005000114440917969,0.6462502479553223,1.5650005340576172,0.6499996185302734,2,0.029562768804593853,2.7272506588988397,24.3700008392334,2.741930720482201,24.2450008392334,1.8399899292761046,24.309999465942386,0.029562768804593853
3797,2013-09-12,25.10000038146973,25.13500022888184,24.81999969482422,25.04999923706055,548245.0,0.0305892364293181,4.249972184693694,-0.4000091552734375,57.8498403491812,37.76997976938823,-1.1130495465781678,-0.8123248739535143,0.26710292364008836,0.7206560645616413,17.33729698357831,0.7800006866455114,-0.38792728293637424,0.8580002784729039,-0.056056156417550795,1.7720567133633587,0.4009720610276766,1.3150284959181313,-1.5878981282568319,97.02129248310578,47.709063355042005,0.4570282174452274,9,-0.8825006484985352,-0.75000095367432,-0.21125078201293945,0.7074995040893555,0.04999923706054332,3,0.013545822606396918,1.4242382207425472,24.354999542236328,2.7272506588988397,24.3700008392334,2.741930720482201,24.2450008392334,0.013545822606396918
3798,2013-09-13,25.19499969482422,25.45499992370605,25.024999618530273,25.104999542236328,255089.0,0.00378483314385214,-2.4400024414062216,1.7999618539004387,62.045046450681326,41.452222715210596,-1.0811001251912096,-0.9314526874127829,0.13664409740268368,0.6245039627260311,17.846183566085124,0.4300003051757777,-0.35620363657046283,0.9379996299743638,-0.02946257610021874,1.9054618360489464,0.45426852693707076,1.4217307330116569,-1.520607644044425,81.36199687714507,31.47241142010992,0.48373110303729133,9,-0.817500114440918,-0.817500114440918,-0.34375,0.6125001907348668,0.4150009155273402,4,0.011113343522009655,4.249972184693694,25.10000038146973,1.4242382207425472,24.354999542236328,2.7272506588988397,24.3700008392334,0.011113343522009655
3799,2013-09-16,25.149999618530273,25.46999931335449,25.13500022888184,25.420000076293945,211833.0,-0.001786071714189763,-1.2333329094770091,-3.0,73.0611822278897,47.46323374149494,-0.9099670664957493,-0.9028119943793556,0.13413098360131315,0.6674392038418091,18.439040766287118,0.33499908447264914,-0.3050712175517809,0.8739995956420898,-0.1492026689229533,1.897201860207133,0.36239846335956827,1.3856007279246114,-1.2619346229993305,74.08906632483678,19.858353118728758,0.5116011322825207,9,-0.7650003433227539,-0.7650003433227539,-0.2987499237060547,0.6575002670288121,0.4500007629394567,0,0.010337981424471732,-2.4400024414062216,25.19499969482422,4.249972184693694,25.10000038146973,1.4242382207425472,24.354999542236328,0.010337981424471732
3800,2013-09-17,25.09000015258789,25.184999465942386,24.915000915527344,25.15999984741211,202883.0,-0.002385664685981781,3.500015894713211,0.2592576894276551,82.11005040469875,54.14879910284137,-0.7037121178964583,-0.844361175858598,0.1462299262283686,0.727159546756166,18.253455250259954,0.2699985504150426,-0.22121715777925743,0.7875000953674309,-0.2925461164710157,1.8675463072058776,0.24747698944820584,1.327523201286656,-0.9804643525616505,67.52144136859603,8.15553153619642,0.5400231059192235,9,-0.5275001525878906,-0.7050008773803711,-0.24375057220458984,0.717499732971195,0.36000061035155895,1,0.01454761932635984,-1.2333329094770091,25.149999618530273,-2.4400024414062216,25.19499969482422,4.249972184693694,25.10000038146973,0.01454761932635984
3801,2013-09-18,25.13500022888184,25.15999984741211,25.024999618530273,25.1200008392334,145279.0,0.0017935462742237895,3.1539409589764658,-0.21427792915536412,82.27268983514462,59.645409714155264,-0.5651545563479772,-0.8730868724881979,0.044321596997175305,0.6858914766657769,18.057840462339637,0.13500022888183594,-0.0925625890242685,0.7937501907348654,-0.3487855989039055,1.9362859803736363,0.22248229591547997,1.3650180855542509,-0.8349995369896455,48.461649065252715,-15.370310584529676,0.5712678948193853,9,-0.42000102996826527,-0.75000095367432,-0.1512503623962438,0.6724996566772461,0.11000061035155895,2,0.006962372606603706,3.500015894713211,25.09000015258789,-1.2333329094770091,25.149999618530273,-2.4400024414062216,25.19499969482422,0.006962372606603706
3802,2013-09-19,25.10000038146973,25.29999923706055,25.040000915527344,25.29999923706055,162378.0,-0.0013924745213207412,1.5999980926404886,-13.333799593079243,83.02750166455374,64.2722710698859,-0.40500413074658326,-0.8431159802197108,0.004069431561436687,0.7185498375127999,18.342328015396973,0.2599983215332067,0.07470095955024192,0.7345003128051779,-0.4522329328796353,1.9212335584899911,0.1411336899627713,1.3278669356475845,-0.6361998825728143,33.33333333333419,-35.07830244765834,0.5933666228424067,9,-0.3350009918212926,-0.7150011062622106,0.0012493133544886348,0.7074995040893555,-0.02000045776367898,3,-0.003784909133836667,3.1539409589764658,25.13500022888184,3.500015894713211,25.09000015258789,-1.2333329094770091,25.149999618530273,-0.003784909133836667
3803,2013-09-20,25.084999084472656,25.17499923706055,25.0,25.059999465942386,160860.0,-0.0005976612258599134,-1.4138067113035047,-0.12499880790026548,81.83954540383549,68.50306525060635,-0.3000629718235146,-0.8359253952562646,-0.048074558386396404,0.7303801219898034,18.612440633855275,0.17499923706055043,0.2421219006556541,0.697249031066896,-0.5272399281211051,1.921737990254897,0.08500455147289543,1.3094935106608965,-0.4803307515516799,30.630389134611285,-41.47033415355107,0.6122444795940002,9,-0.23249912261963246,-0.6999998092651367,0.0162506103515625,0.7225008010864293,-0.2749996185302699,4,0.002591211338646371,1.5999980926404886,25.10000038146973,3.1539409589764658,25.13500022888184,3.500015894713211,25.09000015258789,0.002591211338646371
3804,2013-09-23,25.06999969482422,25.10000038146973,25.0,25.059999465942386,121324.0,-0.0005979426029846246,1.8570883627147239,0.40001525902181145,83.21341894595446,72.17076886693009,-0.17403196184843495,-0.8179713618429183,-0.10709836527012584,0.7449631772965226,18.801660660006398,0.10000038146973012,0.36679470475048603,0.6537496566772454,-0.6077150135978755,1.9152143269523663,0.02301732153968672,1.284481991814804,-0.3441850246425524,40.25959871191442,-33.430485437426,0.6307323351375602,9,-0.18500041961669922,-0.6850004196166992,0.03125,0.7375001907348668,-0.09000015258789062,0,0.021539725652203634,-1.4138067113035047,25.084999084472656,1.5999980926404886,25.10000038146973,3.1539409589764658,25.13500022888184,0.021539725652203634
3805,2013-09-24,24.80500030517578,25.88999938964844,24.770000457763672,25.04999923706055,834916.0,-0.0105703786547372,-6.1111353315168255,-24.499332443266734,77.11113823784706,75.83671261330959,0.17786564342535627,-0.5176885291878079,0.0858810851931544,1.0071228493192095,18.553365450261328,1.1199989318847692,0.44758817691145936,0.34950027465820455,-0.9088983815555487,1.6078989308719578,-0.27969905344867385,0.9786996027650829,0.6649990081787074,3.1249893563032725,-71.38918158933734,0.6291993281068772,9,0.5249996185302734,-0.2100009918212855,0.2962493896484375,1.0024995803833043,-0.05000114440917969,1,0.03204999260282482,1.8570883627147239,25.06999969482422,-1.4138067113035047,25.084999084472656,1.5999980926404886,25.10000038146973,0.03204999260282482
3806,2013-09-25,25.31999969482422,25.3799991607666,24.63999938964844,24.63999938964844,232088.0,0.020761918295198578,-1.1764689382804823,-2.775523550019408,77.80172927626718,78.05358916076358,-0.20769445482825333,-0.9531813325602059,-0.5113070525095367,0.4930479542519848,17.81248815045807,0.7399997711181605,0.5446194498351034,0.7829997062683098,-0.47778279282658076,2.0437822053632004,0.15260845672086631,1.4133909558157534,0.5699996948242223,54.40002441406222,-17.184115252261613,0.6303912495474446,9,-0.0550003051757777,-0.725000381469723,-0.1724996566772461,0.48750019073486683,-1.0049991607666051,2,0.0051343234471603605,-6.1111353315168255,24.80500030517578,1.8570883627147239,25.06999969482422,-1.4138067113035047,25.084999084472656,0.0051343234471603605
3807,2013-09-26,25.399999618530273,25.489999771118164,25.149999618530273,25.32999992370605,111044.0,0.003159554686819721,1.720001220703125,0.10294068148414673,75.707563720771,79.57164663521799,-0.2689469139959968,-0.9491354821036424,-0.6737771229686871,0.41181254272970946,17.0905682526251,0.3400001525878906,0.6229135290188914,0.7787496566772454,-0.475933603299012,2.033432916653503,0.1514080266891149,1.4060912866653759,0.4899997711181676,60.80001831054659,-6.952457387904161,0.6273416299881293,9,-0.13500022888183238,-0.8050003051757777,-0.23749971389770508,0.40750026702881215,-0.13999938964843395,3,-0.006102314237193873,-1.1764689382804823,25.31999969482422,-6.1111353315168255,24.80500030517578,1.8570883627147239,25.06999969482422,-0.006102314237193873
3808,2013-09-27,25.56999969482422,25.56999969482422,25.3799991607666,25.434999465942386,233263.0,0.006692916490042888,1.8148179544780232,1.9285831062668812,79.77525007693677,80.31765417400099,-0.424835164758683,-1.0210564625508027,-0.9229097056814837,0.2346072766866918,16.185880493574125,0.1900005340576172,0.7325988153792693,0.8532497406005852,-0.3840063232721498,2.0905058044733202,0.23462170866421772,1.4718777725369527,0.2699996948242216,74.40002441406222,9.070864006836274,0.6186280319363676,9,-0.3050003051757777,-0.975000381469723,-0.33874988555908203,0.23750019073486683,-0.8699989318847692,4,-0.019163073013933274,1.720001220703125,25.399999618530273,-1.1764689382804823,25.31999969482422,-6.1111353315168255,24.80500030517578,-0.019163073013933274
3809,2013-09-30,25.70000076293945,25.70000076293945,25.32500076293945,25.395000457763672,340378.0,0.005084124742541274,1.4590139330115388,2.259257689427688,79.82060670753339,80.06327154098263,-0.5236850514252716,-1.0501376894123027,-1.1350656151239953,0.09281466232188862,15.613873727996774,0.375,0.7515816544560749,0.8850008010864236,-0.3359738996916519,2.105975501864499,0.2745134506973841,1.4954881514754632,0.0919986267089925,84.80010986328068,22.12646310214287,0.6104873503890386,9,-0.4350013732910085,-1.1050014495849538,-0.41000080108642223,0.10749912261963601,-1.0950012207031214,0,-0.034630399633313824,1.8148179544780232,25.56999969482422,1.720001220703125,25.399999618530273,-1.1764689382804823,25.31999969482422,-0.034630399633313824
3810,2013-10-01,26.13500022888184,26.20499992370605,25.60000038146973,25.70000076293945,241513.0,0.016926048755985912,1.1043504221053866,1.4262263301398703,83.58492345053085,80.20907527602553,-0.8882740608339859,-1.3620090830521825,-1.650632079462195,-0.34973034085463794,14.98167073286254,0.604999542236321,0.761943129126486,1.1975002288818395,-0.03764951205038258,2.4326499698140616,0.5799253584157285,1.8150750993479505,-1.4950008392333984,95.52717757592568,33.94193846535197,0.6175748704661109,10,-0.7125005722045934,-1.3825006484985387,-0.8450002670288121,-0.3275003433227539,-1.7299995422363281,1,-0.044193635987388236,1.4590139330115388,25.70000076293945,1.8148179544780232,25.56999969482422,1.720001220703125,25.399999618530273,-0.044193635987388236
3811,2013-10-02,25.90999984741211,26.1299991607666,25.774999618530273,26.11000061035156,214217.0,-0.008609159345676298,1.9583558508440093,-0.45977243329750916,69.0140794621452,78.65202836464681,-0.605448352729212,-1.0054442057841655,-1.5207905238585084,-0.13908929964714645,14.165252752373275,0.36000061035156605,0.7454579666767032,0.8562498092651367,-0.27631054035955316,1.9888101588898266,0.2899696344527918,1.4225299840774817,-1.2387004470825147,72.03791554877411,14.318145339820688,0.5662801748123449,10,-0.4875001907348633,-1.1575002670288086,-0.7662501335144043,-0.10249996185302379,-1.6849994659423793,2,-0.04457741001341109,1.1043504221053866,26.13500022888184,1.4590139330115388,25.70000076293945,1.8148179544780232,25.56999969482422,-0.04457741001341109
3812,2013-10-03,25.809999465942386,26.04999923706055,25.78499984741211,25.90999984741211,94494.0,-0.0038595284468792013,-2.53333418104604,0.4999999999999911,64.40280340017243,76.71461258646204,-0.4404625955695529,-0.8066085958525058,-1.3947957177056587,-0.05146111813687426,14.141831974604962,0.26499938964844105,0.7158661268347828,0.6672494888305707,-0.40471105354528447,1.7392100312064258,0.1312692176426431,1.2032297600184982,-1.1080260551452632,55.11354153797551,0.3684767318822395,0.5359802711879269,10,-0.38749980926514027,-1.0574998855590856,-0.7924995422363317,-0.0024995803833007812,-1.764999389648441,3,-0.05792324536300364,1.9583558508440093,25.90999984741211,1.1043504221053866,26.13500022888184,1.4590139330115388,25.70000076293945,-0.05792324536300364
3813,2013-10-04,26.03000068664551,26.040000915527344,25.665000915527344,25.81999969482422,132620.0,0.008523875445771711,2.260849013575261,-2.100001907341467,69.04763084321272,75.14063613060183,-0.5725255312290685,-0.9393032441502847,-1.5858713556330635,-0.28603396451947205,14.44319778775921,0.375,0.6886908171787951,0.801250648498538,-0.2653763389032129,1.8678776359002889,0.2679371547976608,1.3345641421994152,-1.2979667455902089,80.11370409625265,26.666494724741156,0.5333134937008759,10,-0.6075010299682653,-1.2775011062622106,-1.71875095367432,-0.22250080108642578,-1.845001220703125,4,-0.029581269206754746,-2.53333418104604,25.809999465942386,1.9583558508440093,25.90999984741211,1.1043504221053866,26.13500022888184,-0.029581269206754746
3814,2013-10-07,25.60000038146973,26.0,25.229999542236328,26.0,154702.0,-0.01651941197974649,2.850005960470162,-1.9047510921789501,59.514921788095194,73.1855009695183,-0.06642353082332875,-0.4243410619659649,-1.1316681125299155,0.12626735518701437,14.43951426301352,0.8000011444091832,0.6541500057207017,0.30350036621094034,-0.6679126590462197,1.2749133914681003,-0.18220614641763788,0.7892068788395186,-0.8385071207614132,37.94878917643703,-13.151442929633504,0.4857065126285792,10,-0.17750072479248402,-0.8475008010864293,-1.3375005722045934,0.20749950408935547,-0.995000839233402,0,-0.03515623457497041,2.260849013575261,26.03000068664551,-2.53333418104604,25.809999465942386,1.9583558508440093,25.90999984741211,-0.03515623457497041
3815,2013-10-08,25.40500068664551,25.864999771118164,25.334999084472656,25.6299991607666,171175.0,-0.007617175465566284,-1.9040999968646468,0.5624967217414071,54.77032302242447,70.62645583020245,0.24880072917805052,-0.15581478264200754,-0.9190680569862515,0.2991408476502819,14.621648108549861,0.5300006866455078,0.6228146833389836,0.05675067901611541,-0.8116557199148389,0.9251570779470697,-0.3774525204493635,0.49095387848159433,-0.6146372926772408,19.444579842707643,-30.667965525359985,0.4342031994654777,10,0.2724990844726527,-0.6525011062622106,-1.1425008773803746,0.4024991989135742,-1.235000610351566,1,-0.031489908395464616,2.850005960470162,25.60000038146973,2.260849013575261,26.03000068664551,-2.53333418104604,25.809999465942386,-0.031489908395464616
3816,2013-10-09,25.07500076293945,25.38999938964844,24.90999984741211,25.354999542236328,256666.0,-0.012989565628295008,1.7428664850135887,1.2444474585467107,49.60000634765226,67.72561612207814,0.6038992619112733,0.24336919925601563,-0.5568863005965561,0.6056693816704382,14.598466980138285,0.495000839233402,0.5833082787631163,-0.3092493057250998,-1.055371142103688,0.4368725306534884,-0.6823102239143957,0.06381161246419609,-0.2563446383764223,14.473772269143412,-36.20135309089438,0.3730609181892942,10,0.48249912261963246,-0.3225011825561488,-0.8250012397766078,0.732499122619636,-0.9300003051757777,2,-0.02671984270820804,-1.9040999968646468,25.40500068664551,2.850005960470162,25.60000038146973,2.260849013575261,26.03000068664551,-0.02671984270820804
3817,2013-10-10,25.440000534057614,25.540000915527344,25.23500061035156,25.23500061035156,141576.0,0.014556321436194342,-1.9756138408433621,-0.7321457765667482,55.107933965676445,64.984803220827,0.2739825200185564,-0.09997853805646884,-0.8957602882183728,0.2267466146229502,15.343146673585546,0.4650001525878942,0.5854233744893058,0.03875045776366903,-0.6955010048921189,0.7730019204194569,-0.3283752735642267,0.40587618909156475,-0.5936175335117255,46.90267129831211,-6.047402305087587,0.367125731327894,10,0.1174993515014684,-0.5100002288818324,-1.2525010108947718,0.32249927520752664,-1.1650009155273402,3,-0.0477594389576097,1.7428664850135887,25.07500076293945,-1.9040999968646468,25.40500068664551,2.850005960470162,25.60000038146973,-0.0477594389576097
3818,2013-10-11,25.47500038146973,25.59000015258789,25.309999465942386,25.524999618530273,121944.0,0.0013757801366891531,2.111113465858478,-0.24389880813924708,55.79399984828535,62.31518023646609,0.2504247090425977,-0.11902853771057664,-0.8988532564330995,0.1820374070046249,15.64135025669259,0.28000068664550426,0.5481795300486674,0.0597502708435087,-0.6685967571862292,0.7880972988732466,-0.30442324317136027,0.4239237848583777,-0.6014450424606395,51.834904125122385,-2.6080510793131495,0.36417351401486886,10,0.08249950408935192,-0.39250087738037465,-1.3112506866455114,0.28749942779541016,-0.9500007629394567,4,-0.056133475319433246,-1.9756138408433621,25.440000534057614,1.7428664850135887,25.07500076293945,-1.9040999968646468,25.40500068664551,-0.056133475319433246
3819,2013-10-14,25.40999984741211,25.43000030517578,25.10000038146973,25.415000915527344,79803.0,-0.002551542024898268,17.857220708446665,0.10002288853285216,59.18056415807535,59.603584759526605,0.3016882956777174,-0.03536383399100629,-0.8010762060527057,0.23349891751075447,15.765294822709542,0.375,0.5159017952975518,-0.018250274658203836,-0.7358653824092478,0.6993648330928401,-0.3770578285337258,0.34055727921731815,-0.5098156167090799,52.356025125076144,-8.223946586005972,0.3588075538755228,10,0.1099996566772461,-0.2775001525878906,-1.2825002670288086,0.3524999618530309,-1.0699996948242188,0,-0.04820938169326605,2.111113465858478,25.47500038146973,-1.9756138408433621,25.440000534057614,1.7428664850135887,25.07500076293945,-0.04820938169326605
3820,2013-10-15,25.45499992370605,25.61000061035156,25.35000038146973,25.51000022888184,123206.0,0.0017709593295618387,1.039208939817794,10.99771167048197,52.389382323452196,57.75639618856071,0.1677243328218303,-0.05440643233219333,-0.8080713403045472,0.163268353672553,16.450734698390065,0.26000022888182883,0.45635235073432057,0.008499813079829721,-0.6912378252768256,0.7082374514364851,-0.3413690060984962,0.35836863225815563,-0.528719379142963,77.85706889880699,15.81396847411527,0.34986881917832685,10,0.02499961853027699,-0.2349996566772461,-1.3675003051757777,0.30749988555908914,-0.9300003051757777,1,-0.03339227593861138,17.857220708446665,25.40999984741211,2.111113465858478,25.47500038146973,-1.9756138408433621,25.440000534057614,-0.03339227593861138
3821,2013-10-16,25.309999465942386,25.44499969482422,25.03000068664551,25.399999618530273,141878.0,-0.00569634485163073,3.611092273131822,1.6363573311136095,48.44290566092534,55.98307421753326,0.24436150262621936,0.11001739482048478,-0.6216151521835833,0.2896830852869883,16.9784020425921,0.42499923706053977,0.3801577547372368,-0.1452506065368624,-0.832858915334409,0.5423577022606842,-0.4890547609356375,0.1985535478619127,-0.3581445337964375,48.275657953152155,-13.349469666375704,0.34380415439877404,10,0.1650009155273402,-0.057499885559085584,-1.1999998092651403,0.4525003433227539,-1.154998779296875,2,-0.04504146241419116,1.039208939817794,25.45499992370605,17.857220708446665,25.40999984741211,2.111113465858478,25.47500038146973,-0.04504146241419116
3822,2013-10-17,25.0049991607666,25.274999618530273,24.795000076293945,25.18000030517578,212972.0,-0.012050585207881936,1.630136127296005,1.9444538634341462,40.66115879652432,52.82902176790121,0.47289382644391864,0.4295592491120246,-0.27849329266793177,0.5699041317895919,17.44530866328477,0.514999389648441,0.22859390746345554,-0.44550085067749023,-1.1446577736541208,0.25365607229914033,-0.7950793121658073,-0.09592238918917317,1.2000007629394496,25.766741946430567,-32.8279269751427,0.34957846148831534,10,0.3925008773803711,0.41750049591064453,-0.8799996376037598,0.7575006484985387,-0.75,3,-0.03439307066053765,3.611092273131822,25.309999465942386,1.039208939817794,25.45499992370605,17.857220708446665,25.40999984741211,-0.03439307066053765
3823,2013-10-18,25.149999618530273,25.170000076293945,24.79999923706055,25.170000076293945,110323.0,0.005798858733464085,35.99923707800842,0.11428758269664636,40.9539369458735,50.76669011876546,0.21225919552962935,0.3053327191363877,-0.39192787278984653,0.39041720377766964,18.02268375916475,0.3700008392333949,0.14847233237620117,-0.3037504196166978,-0.996326878484858,0.3888260392514624,-0.6500386490507779,0.04253780981738231,1.0268003082275357,43.558197498215705,-11.23744972819938,0.34628822943408005,10,0.18000030517578125,0.27250003814697266,-0.8662500381469727,0.6125001907348668,-0.4149990081787145,4,-0.03479125301279562,1.630136127296005,25.0049991607666,3.611092273131822,25.309999465942386,1.039208939817794,25.45499992370605,-0.03479125301279562
3824,2013-10-21,25.61000061035156,25.690000534057614,25.10000038146973,25.170000076293945,156907.0,0.01829029816296135,-1.034483552404411,-21.999523173755307,41.43558118043857,49.285052136322584,-0.2751042355941635,-0.11819858078444057,-0.8240383284608512,-0.094240939486685,18.632821436121237,0.5900001525878835,0.0935216012893747,0.1292505264282191,-0.5421133775483575,0.8006144304047957,-0.20643142556006921,0.4649324784165074,0.5391633193969732,91.06146561020203,39.70714475053913,0.3356819519882878,10,-0.3675003051757777,-0.18750095367431285,-1.2325010299682582,0.15249919891358132,-0.860000610351559,0,-0.04236630089663984,35.99923707800842,25.149999618530273,1.630136127296005,25.0049991607666,3.611092273131822,25.309999465942386,-0.04236630089663984
3825,2013-10-22,25.60000038146973,25.70000076293945,25.42499923706055,25.61000061035156,184001.0,-0.0003904813995899703,1.8947447673543476,-0.022727765327028904,44.56142088563761,48.725209307209845,-0.26209667329509045,-0.0480486211244866,-0.8085776189907001,-0.1067314181466763,17.9453711240998,0.27500152587889914,-0.0004420443063892776,0.07950029373169443,-0.5128983449612399,0.6718989324246287,-0.21669902561477272,0.3756996130781616,0.5220802712097097,88.9502424754634,38.55113037180594,0.29619931934646776,10,-0.3524999618530309,-0.17750072479248402,-1.2150011062622106,0.16249942779541016,-1.0300006866455114,1,-0.04921875820728017,-1.034483552404411,25.61000061035156,35.99923707800842,25.149999618530273,1.630136127296005,25.0049991607666,-0.04921875820728017
3826,2013-10-23,25.45000076293945,25.57999992370605,25.11000061035156,25.57999992370605,293914.0,-0.00585936001152787,6.2308053464794515,12.999618539013623,43.793133158427366,47.4680092175155,-0.0595741291923062,0.11825259021537349,-0.6653864567670276,0.02654280109602425,17.357798393537404,0.48999977111817117,-0.04836688512752829,-0.07699937820434855,-0.6629527501947408,0.5089539937860437,-0.36997606419954465,0.21597730779084756,0.6455382782122818,72.37571156695411,21.640478086140547,0.29297668599519583,10,-0.20250034332275035,-0.02750110626220348,-0.9762511253356898,0.3124990463256907,-0.820001602172848,2,-0.03634581990882191,1.8947447673543476,25.60000038146973,-1.034483552404411,25.61000061035156,35.99923707800842,25.149999618530273,-0.03634581990882191
3827,2013-10-24,25.2450008392334,25.57500076293945,25.01000022888184,25.45000076293945,164285.0,-0.008055006583912339,1.4835192474565262,1.576932670158577,36.39516003205132,45.312582571267285,0.1283539890502361,0.32785426307901844,-0.45553277951131577,0.2172077206423637,16.64024025457233,0.5650005340576101,-0.07427623190084631,-0.27424936294555735,-0.871270860337308,0.32277213444619335,-0.5727601116414327,0.024261385750318,0.824527422621177,49.44453863434069,2.3252898579984844,0.2985107486958762,10,0.0024995803833007812,0.17749881744384766,-0.6950016021728516,0.5174989700317418,-0.345001220703125,3,-0.04317687131520753,6.2308053464794515,25.45000076293945,1.8947447673543476,25.60000038146973,-1.034483552404411,25.61000061035156,-0.04317687131520753
3828,2013-10-25,25.07999992370605,25.2450008392334,25.020000457763672,25.125,122354.0,-0.006535983760829089,-1.7272937450148542,0.21951264898261308,40.07633754502638,43.189890725372955,0.2586293409449638,0.47881237062432547,-0.2905580034624151,0.36652913045688607,15.760152175296211,0.22500038146972656,-0.06110353815635605,-0.41475028991699503,-1.0424319024701667,0.21293132263617665,-0.7285910961935791,-0.10090948364041097,0.9640377744373119,10.144875455758296,-36.559083099020256,0.3138408062765858,10,0.16750049591064808,0.34249973297119496,-0.5050005912780726,0.6824998855590891,-0.350000381469723,4,-0.03289476736240515,1.4835192474565262,25.2450008392334,6.2308053464794515,25.45000076293945,1.8947447673543476,25.60000038146973,-0.03289476736240515
3829,2013-10-28,24.809999465942386,25.13500022888184,24.70499992370605,25.13500022888184,221521.0,-0.010765568524123359,1.646149512306815,7.222226931716465,38.96103068881028,41.69785165485719,0.4856394662406842,0.7153961768518009,-0.01969191288815253,0.6233521462446312,14.853164326671525,0.43000030517578836,-0.10622855480863791,-0.640250682830807,-1.3298082320529687,0.04930686639135473,-0.9850294574418861,-0.2954719082197279,1.2090574797639881,10.5527089120078,-37.963568273630074,0.3447787746110804,10,0.392500877380364,0.6125001907348597,-0.19124984741211293,0.9525003433227539,-0.4449996948242223,0,-0.0030229285451529586,-1.7272937450148542,25.07999992370605,1.4835192474565262,25.2450008392334,6.2308053464794515,25.45000076293945,-0.0030229285451529586
3830,2013-10-29,24.979999542236328,25.13999938964844,24.70000076293945,24.76499938964844,135714.0,0.006852078998522693,-1.5507358551067456,-0.6615373780766819,48.12621137154352,41.66266340048142,0.2695174453425473,0.4789876410114786,-0.18006309775379137,0.4436639842891026,13.190980310171712,0.4399986267089915,-0.15679150130819153,-0.41250057220458913,-1.052258305372856,0.22725716096367776,-0.7323794387887226,-0.09262170562045569,0.986495122590032,31.81807344599746,-20.136683561390097,0.3198788665841338,10,0.22000122070312145,0.44250011444091797,-0.3450002670288086,0.7825002670288121,-0.6000003814697266,1,-0.009207347736233662,1.646149512306815,24.809999465942386,-1.7272937450148542,25.07999992370605,1.4835192474565262,25.2450008392334,-0.009207347736233662
3831,2013-10-30,24.7549991607666,25.10000038146973,24.61000061035156,25.10000038146973,220804.0,-0.009007221200676763,1.840568332596179,-1.6046557016377003,35.699370536254705,41.111353593784806,0.45540227658696253,0.6461500674605922,0.05859772526238061,0.6594057769448227,11.502020474133342,0.48999977111817117,-0.22468641840898584,-0.5797509193420396,-1.2312314129642417,0.07172957428016247,-0.9054911661531406,-0.25401067253093856,1.1355058699465452,15.025754143788738,-36.016160015991424,0.3257402468111003,10,0.4000015258789027,0.6525011062622035,0.20750045776367188,1.0075006484985387,-0.8849983215332031,2,-0.007473216409378147,-1.5507358551067456,24.979999542236328,1.646149512306815,24.809999465942386,-1.7272937450148542,25.07999992370605,-0.007473216409378147
3832,2013-10-31,24.315000534057614,24.75,24.020000457763672,24.75,377751.0,-0.01777413216019519,2.356323855041326,1.2608635559486925,29.285739587249978,39.81488722060441,0.8797463248043655,1.0207382340089453,0.49920497692052024,1.0902875185675605,10.084670414018564,0.7349987030029297,-0.28298018920374446,-0.9449995994567892,-1.7014878192944565,-0.188511379619122,-1.3232437093756246,-0.5667554895379538,1.4730641430266047,24.081631382025172,-25.750417024647597,0.378244109918834,10,0.5450000762939489,0.7974996566772496,0.6149988174438548,1.4474992752075266,-0.31500053405761363,3,0.012954909306613915,1.840568332596179,24.7549991607666,-1.5507358551067456,24.979999542236328,1.646149512306815,24.809999465942386,0.012954909306613915
3833,2013-11-01,25.26000022888184,25.3700008392334,24.690000534057614,25.1200008392334,672152.0,0.038864884806421474,2.777773068282985,-0.3218380724793426,47.96196293007969,40.540040748342314,-0.05365081469891919,0.01590998227085194,-0.4349985011385691,0.13454795539820452,8.42476515699758,1.0550003051757848,-0.29746083100613063,0.0385001182556195,-0.6257378923538361,0.7027381288650751,-0.2936188870491101,0.3706191235603491,0.351258026270326,91.85180894306097,40.590045100597834,0.33211900530472793,11,-0.399999618530277,-0.1475000381469762,-0.3300008773803711,0.5024995803833008,-1.3549995422363281,4,-0.014251805506317772,2.356323855041326,24.315000534057614,1.840568332596179,24.7549991607666,-1.5507358551067456,24.979999542236328,-0.014251805506317772
3834,2013-11-04,24.70000076293945,25.229999542236328,24.5,25.229999542236328,636090.0,-0.02216941650309634,1.7547215984338111,-3.7857220708446158,41.00120533475433,40.144461242688614,0.4064308732028543,0.5323188728437351,0.1340258227276152,0.6808413227825518,7.9110307185499,0.7600002288818395,-0.27338421027644344,-0.47649936676025817,-1.1545704372394425,0.2015717037189262,-0.8155349019998503,-0.137463831520666,0.7521317124738651,50.37037874281716,2.3705956993809423,0.3390355352395923,11,0.09999942779541371,0.4124994277954137,0.22999858856201882,1.0624990463256907,-0.7550010681152308,0,0.0012145254400919292,2.777773068282985,25.26000022888184,2.356323855041326,24.315000534057614,1.840568332596179,24.7549991607666,0.0012145254400919292
3835,2013-11-05,24.604999542236328,25.040000915527344,24.51000022888184,24.809999465942386,210911.0,-0.003846203148530458,-1.683557628698248,0.38679319974665005,41.49578381860638,39.88920020493073,0.3860451536682703,0.5948091832449478,0.25260823926008413,0.7517048999779448,7.369533432686301,0.5300006866455043,-0.2633484575045486,-0.5315005302429192,-1.2462116775409484,0.18321061705511,-0.888856103891932,-0.17414495659390639,0.7650012969970703,43.33325327180841,-4.440305450689571,0.3573555736490146,11,0.19250106811523438,0.5075006484985352,0.32499980926514027,1.1575002670288121,-0.9449996948242188,1,-0.00975410589649417,1.7547215984338111,24.70000076293945,2.777773068282985,25.26000022888184,2.356323855041326,24.315000534057614,-0.00975410589649417
3836,2013-11-06,24.40500068664551,24.729999542236328,24.2450008392334,24.649999618530273,380962.0,-0.008128382821040225,1.3950625423856529,1.1951171856827465,42.57427799316758,40.57576886727698,0.471841187236997,0.7821404194427153,0.48498899118244765,0.9256790833777977,7.933707957132993,0.4849987030029297,-0.29790654393890037,-0.697999382019038,-1.4840918227638724,0.08809305872579642,-1.091045602391457,-0.304953161646619,0.8300001144409137,28.51852741424377,-21.128347777417694,0.3930462203724175,11,0.2899999618530238,0.6699991226196254,0.6824989318847621,1.357499122619629,-1.375,2,-0.0010244427443344417,-1.683557628698248,24.604999542236328,1.7547215984338111,24.70000076293945,2.777773068282985,25.26000022888184,-0.0010244427443344417
3837,2013-11-07,24.22500038146973,24.520000457763672,24.184999465942386,24.440000534057614,268637.0,-0.00737555009675861,-1.27117789300819,0.8775554690540904,38.650318234623995,40.417322277232266,0.5497508269770393,0.9132728087853188,0.6951412822418952,1.0871257353723962,8.274064041873483,0.3350009918212855,-0.3569043349460017,-0.8172496795654247,-1.6779377964544437,0.043438437323594314,-1.2475937380099325,-0.386905621120917,0.88850038528442,3.375600773883689,-45.0982173725135,0.4303440584445092,11,0.47000026702880504,0.8099994659423793,0.8624992370605433,1.5374994277954102,-1.4400005340576207,3,-0.014654263638644971,1.3950625423856529,24.40500068664551,-1.683557628698248,24.604999542236328,1.7547215984338111,24.70000076293945,-0.014654263638644971
3838,2013-11-08,24.045000076293945,24.18000030517578,23.82999992370605,24.05500030517578,399174.0,-0.007430353037825799,1.6923082566115522,0.046512659463105455,29.38075754156594,39.35284748309401,0.6341885832709089,1.0336435250734155,0.9055967181589892,1.2548418829577557,8.730695662923587,0.395000457763679,-0.4143131213211113,-0.9257499694824212,-1.8687255301102148,0.017225591145372476,-1.397237749796318,-0.45426218916852434,0.959150659561157,15.357157940771573,-26.58412766721021,0.471487780313896,11,0.5550003051757812,0.8900003433227539,1.0424995422363281,1.717499732971195,-1.2150001525878942,4,-0.0018714941214872383,-1.27117789300819,24.22500038146973,1.3950625423856529,24.40500068664551,-1.683557628698248,24.604999542236328,-0.0018714941214872383
3839,2013-11-11,24.184999465942386,24.35000038146973,24.104999542236328,24.104999542236328,139196.0,0.005822390900571017,-5.125026822115817,-7.999809269502548,31.97450712643908,37.5582136780824,0.4427717356773151,0.8402444101396505,0.7958893145350352,1.1112312885070814,9.542426872184691,0.3050003051757848,-0.4336468430022684,-0.7245005607604931,-1.7057077765452568,0.2567066550242707,-1.215104168652875,-0.23389695286811119,0.6782531724548306,29.338781094880773,-6.381227378681828,0.4906036078923815,11,0.4150009155273402,0.730000495910641,0.9025001525878871,0.5675001144409144,-1.5450000762939453,0,-0.011577373805245372,1.6923082566115522,24.045000076293945,-1.27117789300819,24.22500038146973,1.3950625423856529,24.40500068664551,-0.011577373805245372
3840,2013-11-12,24.604999542236328,24.78499984741211,24.36000061035156,24.604999542236328,434968.0,0.01736613957281219,1.361102869495209,0.0,39.92847101102675,38.02811373083485,-0.04024870346935927,0.37239210722324856,0.413298149926689,0.6882692600507134,9.691244809107532,0.600000381469723,-0.4515325768176055,-0.262000465393065,-1.2170062770533399,0.6930053462672099,-0.7395033712232042,0.21550244043707423,-0.774999618530277,81.1517989993909,48.00021274940079,0.47750290583013827,11,-0.0049991607666015625,0.24250030517578125,0.4825000762939453,0.14750003814697266,-1.6450004577636719,1,-0.026823810595044684,-5.125026822115817,24.184999465942386,1.6923082566115522,24.045000076293945,-1.27117789300819,24.22500038146973,-0.026823810595044684
3841,2013-11-13,24.170000076293945,24.57500076293945,23.934999465942386,24.57500076293945,287212.0,-0.01767931209247431,2.1604948737149168,-100.0,37.853096629531215,38.98004229108833,0.33865517624657215,0.7563870066698932,0.8846468908837295,1.1094442781891019,10.64666248515734,0.6700000762939418,-0.4582159306383957,-0.6399999618530288,-1.6194468444561103,0.3394469207500528,-1.1297234031545713,-0.15027652055148621,-0.3209001541137724,35.60211306284289,4.325111304836618,0.48972344130154105,11,0.43000030517578125,0.595000267028805,1.044999599456787,0.5824995040893555,-1.0400009155273438,2,-0.02110054725990862,1.361102869495209,24.604999542236328,-5.125026822115817,24.184999465942386,1.6923082566115522,24.045000076293945,-0.02110054725990862
3842,2013-11-14,24.145000457763672,24.434999465942386,24.045000076293945,24.434999465942386,185880.0,-0.001034324304979739,1.6896601619278342,0.7160457197756547,39.08984929490389,37.9942518871799,0.37660875583729947,0.7522209664346029,0.9321088034458072,1.1181781600965692,11.183710572201008,0.38999938964844105,-0.5135683644246178,-0.6219996452331529,-1.6401477914045692,0.3961485009382635,-1.1310737183188593,-0.11292557214744647,-0.2771825370788612,32.984351751066264,-0.9258288882079668,0.5090740730857077,11,0.38499927520751953,0.6199998855590785,1.0099992752075195,0.6074991226196289,-0.8950004577636719,3,-0.04617932284029591,2.1604948737149168,24.170000076293945,1.361102869495209,24.604999542236328,-5.125026822115817,24.184999465942386,-0.04617932284029591
3843,2013-11-15,24.274999618530273,24.399999618530273,24.1200008392334,24.19499969482422,199147.0,0.005384102642449928,-1.43479703113986,-0.27586274935379784,43.546438109822844,38.277055528854184,0.10302809796152701,0.5832093501205335,0.8175190836057666,0.9717855456036375,11.74978140520007,0.279998779296875,-0.5167298299141052,-0.448250484466552,-1.4722844501542411,0.5757834812211371,-0.9602674673103948,0.06376649837729076,-0.38883805931091686,39.999999999999744,3.005742072907701,0.5120169828438443,11,0.16000080108642578,0.4900007247924769,0.9687504768371582,0.47749996185302734,-0.8349990844726598,4,-0.061380012133173234,1.6896601619278342,24.145000457763672,2.1604948737149168,24.170000076293945,1.361102869495209,24.604999542236328,-0.061380012133173234
3844,2013-11-18,24.524999618530273,24.690000534057614,24.05500030517578,24.315000534057614,246929.0,0.01029866133588575,1.3518487121886613,2.6249910592948016,44.61538114273978,38.62367745375789,-0.19490245488031022,0.2611450771923316,0.5882466762648981,0.7049230039961856,12.111872982901353,0.6350002288818324,-0.45079590369540057,-0.14400043487548686,-1.081542782929482,0.7935419131785082,-0.6127716089024844,0.32477073915151067,-0.6208612935470619,69.41175150624363,30.450654985202966,0.46877117402699797,11,-0.2174997329711914,0.24000072479247692,0.7950000762939453,0.22749996185302734,-0.9249992370605433,0,-0.06911313847864597,-1.43479703113986,24.274999618530273,1.6896601619278342,24.145000457763672,2.1604948737149168,24.170000076293945,-0.06911313847864597
3845,2013-11-19,24.34000015258789,24.51499938964844,24.2549991607666,24.51499938964844,213730.0,-0.007543301480934739,1.9714441416892932,-0.8333333333333361,45.04182270708884,38.89784908863803,-0.05749217543489493,0.36565587268604105,0.7882216428306066,0.8698969328169106,12.474297184962245,0.2700004577636719,-0.5251317655609,-0.2659998893737807,-1.104203627126573,0.5722038483790115,-0.6851017582501768,0.1531019795026154,-0.4182445971561002,53.64239916329411,11.17224284293804,0.41910186887639567,11,-0.032500267028808594,0.42500019073485973,0.9862494468688965,0.41249942779541016,-0.5499992370605469,1,-0.06984390929671791,1.3518487121886613,24.524999618530273,-1.43479703113986,24.274999618530273,1.6896601619278342,24.145000457763672,-0.06984390929671791
3846,2013-11-20,24.524999618530273,24.684999465942386,24.29999923706055,24.32999992370605,247276.0,0.007600635364939157,-2.0195969901417508,-1.1142888283378722,52.671746463151294,40.455785558474396,-0.2499663509150558,0.11363036505863278,0.6211397604798918,0.6629501505698059,13.178067359292125,0.38500022888183594,-0.5210008193539188,-0.03475036621093608,-0.7729877619391701,0.7034870295172979,-0.4038690640750531,0.3343683316531809,-0.5859791772588778,74.41848086442793,28.398633160463078,0.3691186978641164,11,-0.2174997329711914,0.24000072479247692,0.8250002861022949,0.22749996185302734,-0.6350002288818324,2,-0.06381245905810962,1.9714441416892932,24.34000015258789,1.3518487121886613,24.524999618530273,-1.43479703113986,24.274999618530273,-0.06381245905810962
3847,2013-11-21,24.15500068664551,24.46999931335449,24.05500030517578,24.46999931335449,164158.0,-0.015086602961869255,1.6349258250076057,-1.6153801009428506,33.532027579557294,40.91703778491787,0.12187541105053157,0.4192788996919177,0.9811089995267359,1.0068710308161037,13.882652149678204,0.4699993133544922,-0.5239263838541746,-0.35024929046630504,-1.0344425369813237,0.33394395604871363,-0.6923459137238162,-0.008152667208793929,-0.19906065725130162,15.748085893735835,-23.463317751172312,0.34209662325750984,11,0.20499897003173473,0.609999656677239,1.2087492942810023,0.5974988937377894,-0.2049999237060618,3,-0.04243434058131068,-2.0195969901417508,24.524999618530273,1.9714441416892932,24.34000015258789,1.3518487121886613,24.524999618530273,-0.04243434058131068
3848,2013-11-22,24.2549991607666,24.38999938964844,24.04999923706055,24.25,135566.0,0.00413986633320107,1.4727318125385167,-0.015870420829549252,42.31429341334333,42.06590292790724,0.06123775534456399,0.2680473263661014,0.8689734526661184,0.8817499118867467,14.62865459916587,0.3400001525878906,-0.51754046789857,-0.20900077819824148,-0.8450789842916642,0.4270774278951812,-0.5270398812449528,0.10903832484846987,-0.28247793501203233,32.031173166043104,-5.530396330299027,0.318039103046712,11,0.10500049591064453,0.5100011825561488,1.1550006866455078,0.4975004196166992,-0.39999961853027344,4,-0.04143472255370051,1.6349258250076057,24.15500068664551,-2.0195969901417508,24.524999618530273,1.9714441416892932,24.34000015258789,-0.04143472255370051
3849,2013-11-25,24.73500061035156,24.79999923706055,24.35000038146973,24.40999984741211,293082.0,0.019789794524560422,-1.0224681536852895,65.0110644792057,51.98172664163069,43.40515355352991,-0.3716213947702016,-0.22963441484355585,0.38361305788442834,0.3738129722507786,14.484507095684254,0.5450000762939489,-0.4645336538385614,0.2747506141662548,-0.3535759854658238,0.9030772137983334,-0.03941268564978273,0.5889139139822923,-0.7462298121638398,91.33351643880113,52.25060364403233,0.31416329981603924,11,-0.36750125885009055,0.029999732971191406,0.6412491798400914,0.017498970031741834,-0.8550014495849574,0,-0.05235496439615972,1.4727318125385167,24.2549991607666,1.6349258250076057,24.15500068664551,-2.0195969901417508,24.524999618530273,-0.05235496439615972
3850,2013-11-26,24.75,24.854999542236328,24.60000038146973,24.7450008392334,156469.0,0.0006064034476782609,1.3721045767869011,0.015381997018674534,55.57350266751872,45.37408755775074,-0.4066533848351135,-0.27694752340432416,0.36525278546545437,0.33132037677030013,14.372760653085104,0.254999160766598,-0.3525658083594081,0.30124998092651367,-0.2946029653779547,0.8971029272309821,0.003323507774279477,0.5991764540787479,-0.7287800642573679,86.95658354894653,44.61493725075927,0.2979264731522343,11,-0.3000001907348633,0.015000343322750354,0.5824999809265137,0.0024995803833007812,-1.1749992370605504,1,-0.046464631051728045,-1.0224681536852895,24.73500061035156,1.4727318125385167,24.2549991607666,1.6349258250076057,24.15500068664551,-0.046464631051728045
3851,2013-11-27,24.56999969482422,24.795000076293945,24.56999969482422,24.75,162198.0,-0.007272739603061851,-1.5,-36.00610454025181,55.57350266751872,47.205604599152394,-0.18321297381062251,-0.1175440907095684,0.5382805855669233,0.4782703819990495,14.050906221157106,0.22500038146972656,-0.2582011469938372,0.13049964904785227,-0.4509043126382828,0.7119036107339873,-0.16020233179521526,0.4212016298909198,-0.4987529826919648,64.59630566849567,16.61000918978396,0.2907019808430667,11,-0.11750030517578125,0.13500022888183238,0.7650003433227539,0.18249988555908203,-1.0349998474121094,2,-0.03174598245767113,1.3721045767869011,24.75,-1.0224681536852895,24.73500061035156,1.4727318125385167,24.2549991607666,-0.03174598245767113
3852,2013-11-28,24.6299991607666,24.815000534057614,24.584999084472656,24.584999084472656,86718.0,0.002441980736166638,-9.22226931717019,-0.25,59.83193503590953,49.015104257606474,-0.18682733567361254,-0.16098863083764314,0.4729903779556288,0.37693105225952905,12.687815739468716,0.24500083923339488,-0.22618249912793686,0.17474918365478587,-0.40951351308503803,0.7590118803946098,-0.1173821647151243,0.46688053202469604,-0.5117272788281042,72.04965264943644,19.112454424135052,0.2921313483699117,11,-0.17749977111816406,0.07250118255614879,0.7050008773803711,0.12250041961669922,-0.554998397827152,3,-0.030044652713464792,-1.5,24.56999969482422,1.3721045767869011,24.75,-1.0224681536852895,24.73500061035156,-0.030044652713464792
3853,2013-11-29,24.899999618530273,25.059999465942386,24.565000534057614,24.565000534057614,230860.0,0.01096226012844359,-1.9552255801771643,7.444411477980836,61.51370590056464,50.89269589736478,-0.4010196585354677,-0.484165712856754,0.20121113442890248,0.07161106495983205,12.887813539583382,0.49499893188477273,-0.13750644112062105,0.46274967193603445,-0.032527607799000435,0.9580269516710693,0.215111032068517,0.7103883118035519,-0.7375240769739051,77.46478116504179,20.652641698004572,0.24763863986751786,11,-0.34500026702880504,-0.2999992370605469,0.4350004196166992,-0.14750003814697266,-0.279998779296875,4,-0.03815256506605913,-9.22226931717019,24.6299991607666,-1.5,24.56999969482422,1.3721045767869011,24.75,-0.03815256506605913
3854,2013-12-02,24.729999542236328,24.92499923706055,24.604999542236328,24.899999618530273,144552.0,-0.006827312405556563,1.9090972143952636,-0.50746430116832,52.189145132412285,51.68684283351183,-0.22225473311574007,-0.3286531903043013,0.3679038836514188,0.20230993502508454,12.775162499653565,0.3199996948242223,-0.05345886200185035,0.2912496566772447,-0.2075472877851432,0.7900466011396325,0.04185118444604896,0.5406481289084404,-0.4957220867290779,33.333204892071045,-19.557422955667164,0.24939847223119407,12,-0.17500019073485973,-0.12999916076660156,0.6050004959106445,0.022500038146972656,0.2550010681152308,0,-0.03538212762622939,-1.9552255801771643,24.899999618530273,-9.22226931717019,24.6299991607666,-1.5,24.56999969482422,-0.03538212762622939
3855,2013-12-03,24.364999771118164,24.78000068664551,24.364999771118164,24.68000030517578,173074.0,-0.014759392554568485,-1.6349219804906039,1.8529434864073422,53.50089717424358,51.77897069029986,0.16389999957656443,0.01838722240855617,0.7338298379631709,0.5287603147137148,12.445031294869516,0.4150009155273473,-0.008072370943661866,-0.061750125885009055,-0.5552259819790315,0.4317257302090134,-0.3084880539320203,0.18498780216200217,-0.06466455477610467,0.0,-52.80231362525404,0.24673792804701067,12,0.18999958038330433,0.2350006103515625,0.9475002288818359,0.3874998092651367,0.7199993133544922,1,-0.019905627535711012,1.9090972143952636,24.729999542236328,-1.9552255801771643,24.899999618530273,-9.22226931717019,24.6299991607666,-0.019905627535711012
3856,2013-12-04,24.3799991607666,24.875,24.3700008392334,24.46500015258789,253689.0,0.0006156121399276682,-8.619248306054606,0.2698439609811627,54.234217267614135,54.07921398897284,0.14099655681731704,0.001495414635854786,0.7033475119280723,0.46764234186878184,11.726684932283863,0.5100002288818359,0.015784806476489166,-0.04550065994262553,-0.5393350338340248,0.44833371394877375,-0.2924178468883234,0.20141652700307233,-0.018890804456514587,2.1581865085899223,-50.95535443051316,0.246917186945699,12,0.17500019073486683,0.220001220703125,0.931251049041748,0.3725004196166992,0.7200012207031286,2,-0.033018803344447734,-1.6349219804906039,24.364999771118164,1.9090972143952636,24.729999542236328,-1.9552255801771643,24.899999618530273,-0.033018803344447734
3857,2013-12-05,23.8700008392334,24.309999465942386,23.8700008392334,24.29999923706055,335538.0,-0.020918717764105366,-1.0465128657798366,5.0587456524178585,43.58162558354078,54.220028674550335,0.6775699019785044,0.5096652183842991,1.1890384161838412,0.9283277573655226,11.059621013588458,0.5099983215332031,0.03929839200892005,-0.537749004364013,-1.084600606770728,0.00910259804270197,-0.8111748055673722,-0.2643232031606537,1.189998626708988,0.0,-52.50972781241116,0.27342580120335797,12,0.5949993133544922,0.7299995422363281,1.4112496376037562,0.8824987411499023,1.3499984741210902,3,-0.014034393801556688,-8.619248306054606,24.3799991607666,-1.6349219804906039,24.364999771118164,1.9090972143952636,24.729999542236328,-0.014034393801556688
3858,2013-12-06,24.0,24.07500076293945,23.649999618530273,23.86000061035156,178575.0,0.005446131386511288,1.93103312199105,-0.3255811890367022,41.35089563860479,53.03882522976968,0.5672472942163225,0.396448003345796,1.0302608244116058,0.7507878631435752,9.949418860804172,0.42500114440917613,0.012452901743664313,-0.4054998397827134,-0.9589660461284346,0.14796636656300777,-0.6822329429555722,-0.1287667366098546,1.0361994934082048,27.45101852447458,-21.97388578898423,0.27673310317285993,12,0.3549995422363281,0.5100002288818359,0.9862504005432129,0.7524995803833008,1.375,4,0.003125031789143806,-1.0465128657798366,23.8700008392334,-8.619248306054606,24.3799991607666,-1.6349219804906039,24.364999771118164,0.003125031789143806
3859,2013-12-09,23.90500068664551,24.09499931335449,23.834999084472656,24.05500030517578,211757.0,-0.003958304723103656,1.2608948044947936,-1.0714305177111192,42.61459497093638,51.59894659681609,0.5946650451160984,0.49476165126989,1.090593493357101,0.795774337932972,9.180589968402977,0.2600002288818324,0.09320234831142571,-0.4864992141723583,-1.0764148225969166,0.10341639425219995,-0.7814570183846357,-0.19154140996008095,1.075750811767577,20.81640724138336,-26.915262538208758,0.294957804212279,12,0.44999885559081676,0.5349988937377894,1.0812497138977015,0.8474988937377894,1.119998931884762,0,0.02991006618072678,1.93103312199105,24.0,-1.0465128657798366,23.8700008392334,-8.619248306054606,24.3799991607666,0.02991006618072678
3860,2013-12-10,23.94499969482422,24.13999938964844,23.79999923706055,23.81999969482422,174432.0,0.001673248568491159,-3.121191103713129,-0.8333354526150014,39.642834517368094,49.82887235791047,0.47882140364768944,0.4245487166333035,1.0016544031675352,0.7046091756578328,9.306758790328448,0.3400001525878906,0.12956071952293513,-0.41350021362304545,-1.0265173192805186,0.19951689203442768,-0.7200087664517802,-0.10699166079431066,0.9825217283935572,24.081631382025463,-19.43682435671456,0.3065085528287359,12,0.4099998474121094,0.4099998474121094,1.0112504959106445,0.807499885559082,1.0550003051757812,1,0.04343290577498471,1.2608948044947936,23.90500068664551,1.93103312199105,24.0,-1.0465128657798366,23.8700008392334,0.04343290577498471
3861,2013-12-11,23.65999984741211,23.979999542236328,23.604999542236328,23.934999465942386,202043.0,-0.011902269828540146,1.0547958090559926,-2.199996948242216,40.88394374469144,47.72353999221957,0.6941614131761504,0.7055557985562686,1.240646951513117,0.9311566466889509,8.889643745199388,0.375,0.08563286732834996,-0.6730000495910637,-1.357315689760501,0.011315590578373502,-1.0151578696757824,-0.3308422295063451,1.2164207036181658,7.801462571322633,-37.609217341637894,0.3421578200847193,12,0.6724996566772461,0.6724996566772461,1.2950005531311035,1.0924997329711914,1.8099994659423793,2,0.06022820144761787,-3.121191103713129,23.94499969482422,1.2608948044947936,23.90500068664551,1.93103312199105,24.0,0.06022820144761787
3862,2013-12-12,23.03000068664551,23.604999542236328,22.85000038146973,23.60000038146973,412933.0,-0.02662718363607708,1.6034542859585972,2.0727290382094212,31.12480250536055,44.34699517053023,1.1994700326661913,1.315168340984389,1.8195934014877757,1.559999978089504,8.8859646447407,0.8099994659423793,0.004793305397171821,-1.2472492218017557,-2.1445750068713316,-0.34992343673217974,-1.6959121143365437,-0.7985863292669677,1.7701346038571266,13.953522757348102,-31.780200037039045,0.4486628925347876,12,0.8574991226196289,0.9249992370605469,1.8549995422363246,1.7224988937377894,2.920000076293938,3,0.08988274568417864,1.0547958090559926,23.65999984741211,-3.121191103713129,23.94499969482422,1.2608948044947936,23.90500068664551,0.08988274568417864
3863,2013-12-13,22.78499984741211,23.11000061035156,22.78499984741211,23.045000076293945,297213.0,-0.010638333996032867,-1.5000036679748838,0.45614099664038765,17.607901633859385,40.50463478180213,1.2436957094854684,1.5207903812973456,2.002549620474536,1.8023287330224846,8.91382571779605,0.3250007629394496,-0.07746617972954084,-1.4177500724792473,-2.5360636191880417,-0.299436525770453,-1.9769068458336463,-0.8585932991248484,1.859124650367896,0.0,-38.314715568839716,0.559156773354398,12,1.0450000762939453,1.1374998092651367,2.080000400543213,1.9674997329711914,2.9650001525878906,4,0.10686853114984518,1.6034542859585972,23.03000068664551,1.0547958090559926,23.65999984741211,-3.121191103713129,23.94499969482422,0.10686853114984518
3864,2013-12-16,22.82999992370605,23.07500076293945,22.65999984741211,22.78499984741211,191382.0,0.001974986903458431,-1.813564801344818,-0.17307706415286753,18.42100144745386,36.6068685899366,1.0067031947826877,1.4148335051580823,1.908610918998857,1.7547314430071062,9.66364298381101,0.4150009155273402,-0.18793872669958844,-1.288000011444094,-2.5510302967046066,-0.024969726183581287,-1.9195151540743502,-0.6564848688138376,1.6282121090371646,11.48649519425294,-19.821273779659812,0.6315151426302562,12,0.9375000000000036,1.029999732971195,1.9375004768371618,1.9224996566772496,2.2450008392333984,0,0.11147613161624625,-1.5000036679748838,22.78499984741211,1.6034542859585972,23.03000068664551,1.0547958090559926,23.65999984741211,0.11147613161624625
3865,2013-12-17,22.63999938964844,22.84000015258789,22.51000022888184,22.809999465942386,227822.0,-0.008322406250221626,1.8695464685248573,-3.7777730682832638,18.36060324837581,32.6209114766879,1.0351354213206214,1.550435759617237,2.052742381407903,1.9386084858627086,10.525871284750913,0.32999992370605113,-0.34466766187807707,-1.3930005073547314,-2.8122751566639437,0.026274141954480967,-2.1026378320093357,-0.683363182700127,1.6024271808550417,8.843484455101402,-17.49947489818802,0.7096373246546059,12,0.7700004577636719,1.1450004577636719,2.117500782012936,2.1125001907348597,2.335000991821289,1,0.1053445359178018,-1.813564801344818,22.82999992370605,-1.5000036679748838,22.78499984741211,1.6034542859585972,23.03000068664551,0.1053445359178018
3866,2013-12-18,22.959999084472656,23.03499984741211,22.61000061035156,22.739999771118164,177386.0,0.014134262519924112,1.2972879625954508,-1.2941130271853156,24.773379601484464,30.531106367570533,0.5504071758091591,1.167011892819378,1.7002848299576172,1.6232255103160256,11.614169195745019,0.4249992370605504,-0.45890377223005174,-0.9947507858276374,-2.471227616696826,0.48172604504155103,-1.7329892012622317,-0.2565123703930432,1.0398877982037966,41.095811668800266,19.686185020001837,0.7382384154345936,12,0.365000724792484,0.8250007629394567,1.7637510299682617,1.7925004959106445,2.430000305175785,2,0.08885021763380441,1.8695464685248573,22.63999938964844,-1.813564801344818,22.82999992370605,-1.5000036679748838,22.78499984741211,0.08885021763380441
3867,2013-12-19,23.1299991607666,23.25,23.0,23.21500015258789,161561.0,0.007404184802817015,2.2257921614471177,-0.3863693505457635,22.42985878469014,28.428768939357795,0.29547086521531085,0.9658011073317461,1.4873662682632727,1.4534487322938858,12.075436492209226,0.29000091552734375,-0.5576244894294646,-0.7735006332397454,-2.2912902407019153,0.7442889742224246,-1.5323954369708304,-0.014605829508660406,0.6613035903786049,83.78366535815628,66.59512618931592,0.7588948037310854,12,0.1950006484985387,0.6550006866455114,1.5525012016296387,1.6225004196166992,2.27500152587891,3,0.10116732544275342,1.2972879625954508,22.959999084472656,1.8695464685248573,22.63999938964844,-1.813564801344818,22.82999992370605,0.10116732544275342
3868,2013-12-20,23.25,23.35000038146973,23.01000022888184,23.239999771118164,250693.0,0.005188103916447417,2.2380813979890095,-0.11764837877257937,26.582256323834244,26.647397978568662,0.06469816591306454,0.8080783945895718,1.323828155350462,1.3367663539987475,12.45693224534999,0.3400001525878906,-0.6676396285491961,-0.6032498359680183,-2.138486087271115,0.9319864153350785,-1.3708679616195667,0.16436828968353012,0.3619203980283352,88.09519484470964,69.93540567642347,0.7676181256515476,12,0.07499980926514027,0.5349998474121129,1.3975000381469727,1.5024995803833008,1.8500003814697301,4,0.11612906507266452,2.2257921614471177,23.1299991607666,1.2972879625954508,22.959999084472656,1.8695464685248573,22.63999938964844,0.11612906507266452
3869,2013-12-23,23.440000534057614,23.54999923706055,23.29999923706055,23.44499969482422,154175.0,0.008172065980972532,1.3256003761498862,-0.49990463475145197,34.50585879342958,26.076622898131053,-0.22149143164289953,0.5439751690616994,1.0936960082379414,1.1517018093573164,13.519278711273937,0.2999992370605504,-0.7030164330765629,-0.3484992980957067,-1.8356338403593746,1.1386352441679612,-1.0920665692275406,0.3950679730361273,-0.9300003051757741,89.42319154750244,66.1173840066035,0.7435672711318333,12,-0.1950006484985316,0.3449993133544993,1.159999847412113,1.4899997711181676,1.4099998474121165,0,0.09854946302522594,2.2380813979890095,23.25,2.2257921614471177,23.1299991607666,1.2972879625954508,22.959999084472656,0.09854946302522594
3870,2013-12-24,23.60000038146973,23.70000076293945,23.4950008392334,23.4950008392334,32675.0,0.006825931901308646,-2.904777475022639,-21.003433803877428,37.539944668559784,25.705067445227535,-0.4867644083014824,0.3092586461295248,0.8931456241426012,0.9996143473983707,14.39124510981246,0.26000022888183594,-0.7418289737499784,-0.1309994697570751,-1.5489207029103724,1.2869217633962222,-0.8399600863337255,0.5779611468195753,-1.069200172424317,90.82565436047899,62.16614256698096,0.708960616576649,12,-0.4949998855590856,0.1849994659423828,0.9362497329711879,1.417499542236321,1.0949993133544886,1,0.06250001515372272,1.3256003761498862,23.440000534057614,2.2380813979890095,23.25,2.2257921614471177,23.1299991607666,0.06250001515372272
3871,2013-12-27,23.790000915527344,23.84499931335449,23.670000076293945,23.709999084472656,101289.0,0.008050869957052953,-1.1874925494122532,0.7619255222524719,48.57651354251724,27.644146449356057,-0.7335227657720651,0.060951396633583954,0.6686408253014164,0.8208669394624479,15.252910917210638,0.24499893188475852,-0.7795618727685536,0.09800100326538086,-1.2645831086356942,1.460585115166456,-0.5832910526851585,0.7792930592159202,-1.2124326843261706,93.4913085776589,58.67818137799675,0.6812920559505379,12,-0.6125011444091797,-0.005001068115230822,0.7462491989135742,1.2274990081787074,0.6049995422363281,4,0.0498108205270793,-2.904777475022639,23.60000038146973,1.3256003761498862,23.440000534057614,2.2380813979890095,23.25,0.0498108205270793
3872,2013-12-30,23.88999938964844,24.149999618530273,23.85000038146973,23.88500022888184,136342.0,0.00420338252512753,-7.00010172681255,0.06248807934388709,48.02157088753504,31.0234430330978,-0.7808122092191816,-0.10258828578152546,0.5444212499819763,0.732497971387037,16.021462057545378,0.3599987030029297,-0.8136478604833144,0.23499946594238708,-1.0587913464268226,1.5287902783115968,-0.41189594024221776,0.8818948721269919,-1.2363852935180688,77.19295016798085,39.73636823864385,0.6468954061846042,12,-0.5599994659423864,-0.10499954223632812,0.6462507247924769,1.12750053405761,0.5250015258789027,0,0.0627877789168112,-1.1874925494122532,23.790000915527344,-2.904777475022639,23.60000038146973,1.3256003761498862,23.440000534057614,0.0627877789168112
3873,2013-12-31,23.95000076293945,24.01499938964844,23.790000915527344,23.90500068664551,24900.0,0.0025115686406005366,1.5714503700312172,9.001526135061532,50.8196732702367,34.62329545785144,-0.7355280269962456,-0.25024032880837055,0.45572209673855824,0.6801222920914434,16.238723521762168,0.2249984741210973,-0.8337962566198627,0.3425007820129373,-0.8221429202742598,1.5071444843001345,-0.23982106913066303,0.9248226331565377,-1.1766758250170852,76.47073343131814,35.38459697734551,0.5823218511435991,12,-0.6200008392333949,-0.16500091552733664,0.6124992370605504,1.0674991607666016,1.0399990081787145,1,0.0607515606411817,-7.00010172681255,23.88999938964844,-1.1874925494122532,23.790000915527344,-2.904777475022639,23.60000038146973,0.0607515606411817
3874,2014-01-02,23.854999542236328,24.20499992370605,23.81999969482422,24.03499984741211,142054.0,-0.003966647919699806,-2.080001831054659,-4.0000000000006315,48.392856169721135,37.960212449112035,-0.536230643613191,-0.23626651749957261,0.5055004532692315,0.7774840339880384,16.614819446443747,0.3850002288818324,-0.7623094391577112,0.29124956130981516,-0.7556350948586505,1.3381342174782809,-0.2321927667744177,0.814691889394048,-0.9715406298653306,50.70410805815566,7.158561343022619,0.5234423280842326,1,-0.4474992752075231,-0.0699996948242152,0.7075004577636719,1.162500381469723,1.1400012969970703,3,0.05219035267760419,1.5714503700312172,23.95000076293945,-7.00010172681255,23.88999938964844,-1.1874925494122532,23.790000915527344,0.05219035267760419
3875,2014-01-03,23.8799991607666,24.05500030517578,23.65999984741211,23.8700008392334,159476.0,0.0010479823521274412,1.1944432670707412,-0.05554613656593057,54.33069033178071,41.24435808581161,-0.40994924226253815,-0.315647591759614,0.43495845741339423,0.7436776117162402,17.483484901942067,0.3950004577636719,-0.6190366720106546,0.3404992103576667,-0.6491415095253075,1.330139930240641,-0.1543211495838186,0.835319570299152,-0.8643861472620991,40.36684083615379,-7.382009266830188,0.49482035994148704,1,-0.2774991989135742,-0.09499931335448863,0.6862506866455078,1.1375007629394496,1.4100017547607422,4,0.040619818039892674,-2.080001831054659,23.854999542236328,1.5714503700312172,23.95000076293945,-7.00010172681255,23.88999938964844,0.040619818039892674
3876,2014-01-06,23.57500076293945,23.899999618530273,23.5,23.899999618530273,135962.0,-0.012772127661053068,1.4615447817692042,-32.505341472720694,62.30247335096294,45.67464859317526,-0.009542069911773865,-0.07805160408685197,0.694767060588493,1.0327370887264067,18.22176093123369,0.39999961853027344,-0.4782408790243231,0.07575073242187003,-0.8320536573233177,0.9835551221670578,-0.37815146245072384,0.5296529272944639,-0.4404490584147922,10.638407241973129,-39.675739418588456,0.4539021948725936,1,0.03249931335449574,0.20999908447266336,1.0324993133544957,1.4424991607666016,1.9650001525878942,0,0.04750790649582659,1.1944432670707412,23.8799991607666,-2.080001831054659,23.854999542236328,1.5714503700312172,23.95000076293945,0.04750790649582659
3877,2014-01-07,23.53499984741211,23.7450008392334,23.35000038146973,23.739999771118164,219547.0,-0.0016967513990592265,2.674387658241852,0.6307712171274572,68.65669658955059,50.34958640047709,0.10499064550283776,-0.0679170909368274,0.694790423023818,1.0634302189574392,18.574573836917274,0.3950004577636683,-0.3124773345823755,0.052499866485597124,-0.8387118989700788,0.943711631941273,-0.3931060162422426,0.49810574921343687,-0.2934033209693112,21.637376022272253,-33.5936571464141,0.44560588272783813,1,0.2174997329711914,0.25000000000000355,1.0437498092651367,1.4825000762939418,1.995000839233402,1,0.03654134760685479,1.4615447817692042,23.57500076293945,1.1944432670707412,23.8799991607666,-2.080001831054659,23.854999542236328,0.03654134760685479
3878,2014-01-08,24.07500076293945,24.209999084472656,23.604999542236328,23.604999542236328,363581.0,0.0229445897186491,-1.5744594506850205,-2.292689734738862,74.8502866349463,54.832300605090055,-0.3415999106653409,-0.6345444651554466,0.12558184817577356,0.51565020401965,18.477935509611253,0.6749992370605469,-0.16189171626617593,0.5887507438659618,-0.312207471525241,1.4897089592571646,0.1382716361703622,1.0392298515615614,-0.7370638967703265,84.30249707798137,22.565740495859856,0.4504791076956012,1,-0.29500102996825817,-0.29000091552733664,0.5024991035461461,0.9424991607666016,1.6599998474121094,2,0.014122539639179754,2.674387658241852,23.53499984741211,1.4615447817692042,23.57500076293945,1.1944432670707412,23.8799991607666,0.014122539639179754
3879,2014-01-09,24.6200008392334,24.94499969482422,24.5049991607666,24.60000038146973,419669.0,0.02263759331351345,-3.190423425550853,0.04255405493149072,84.61537948534985,60.06290447362228,-0.7840674553028038,-1.1839328809325167,-0.4341908841455755,-0.03204290419179401,18.879849160315214,0.8699989318847692,0.007285891496792374,1.0980008125305183,0.07817888352881752,2.117822741532219,0.5880898480296679,1.6079117770313687,-1.2700004577636683,79.62388742931144,10.733972296067776,0.5099109645008506,1,-0.4725008010864258,-0.8925008773803711,-0.042500972747802734,0.3974990844726527,1.2599983215332031,3,0.015028388272641857,-1.5744594506850205,24.07500076293945,2.674387658241852,23.53499984741211,1.4615447817692042,23.57500076293945,0.015028388272641857
3880,2014-01-10,24.98500061035156,25.25,24.73500061035156,24.86000061035156,433346.0,0.014825335445826315,-1.7466634114583524,6.249856952127756,84.85369565702692,64.09370248634556,-1.0414655450293147,-1.54630325680208,-0.815507011273148,-0.3942874744882552,19.578629365143097,0.6299991607666016,0.17120035357125118,1.4110005378723116,0.21033962023206598,2.6116614555125572,0.8106700790521906,2.0113309966924326,-1.4117003250122018,86.05266090245695,13.083235998303508,0.6003304588201228,1,-0.6850004196166957,-1.105000495910641,-0.40750074386596324,0.03249931335449219,1.1049995422363317,4,0.00040024929507898044,-3.190423425550853,24.6200008392334,-1.5744594506850205,24.07500076293945,2.674387658241852,23.53499984741211,0.00040024929507898044
3881,2014-01-13,25.084999084472656,25.190000534057614,25.0049991607666,25.15999984741211,220481.0,0.004002340271293203,1.7407177168692638,-0.600006103515625,84.47970440479651,68.14460621048573,-1.0487363288960765,-1.6169736591836,-0.9237427137677905,-0.48772787872453804,19.917985063779437,0.2049999237060547,0.30107519008246797,1.4397490501403816,0.06159410906636609,2.817903991214397,0.7506715796033738,2.1288265206773893,-1.2434268447875958,91.3157395444648,18.899868271448696,0.6890774705370081,1,-0.784998893737793,-1.2049989700317383,-0.5074992179870605,-0.06749916076660512,0.9850006103515625,0,0.008172287763071218,-1.7466634114583524,24.98500061035156,-3.190423425550853,24.6200008392334,-1.5744594506850205,24.07500076293945,0.008172287763071218
3882,2014-01-14,25.10000038146973,25.10000038146973,24.53499984741211,24.86000061035156,275051.0,0.0005980186384124675,3.708342274038466,-3.199964396521126,83.88277287821562,71.81828394470561,-0.9767663069449029,-1.5483279567758181,-0.9327921155501251,-0.5000889047298962,18.64853399952705,0.5650005340576207,0.4210548268102663,1.351250362396243,-0.13873369428080906,2.841234419073295,0.606258334057717,2.096242390734769,-1.0330797001342802,90.88148469367663,19.604217685620753,0.7449920283385267,1,-0.8000001907348668,-1.2200002670288121,-0.5225005149841344,-0.08250045776367898,0.9099998474121094,1,0.017529901488863908,1.7407177168692638,25.084999084472656,-1.7466634114583524,24.98500061035156,-3.190423425550853,24.6200008392334,0.017529901488863908
3883,2014-01-15,25.21999931335449,25.38999938964844,25.065000534057614,25.23500061035156,317312.0,0.004780833866972811,-1.0000000000000437,-0.06250546376431321,83.45862559031019,75.71448054699329,-1.0031642871787056,-1.5563439493334634,-1.0757868645618842,-0.6171221457625755,17.376773344216534,0.3249988555908274,0.49541135699502803,1.3494993209838846,-0.20542821471533657,2.9044268566831057,0.572035553134274,2.126963088833495,-0.963785941032711,80.7909567991027,11.321208474041697,0.777463767849611,1,-0.849999427795403,-1.2699995040893484,-0.68749904632568,-0.2024993896484375,0.4450016021728551,2,0.012291886666581764,3.708342274038466,25.10000038146973,1.7407177168692638,25.084999084472656,-1.7466634114583524,24.98500061035156,0.012291886666581764
3884,2014-01-16,25.375,25.43000030517578,25.20000076293945,25.35000038146973,320604.0,0.006145943333290882,2.4073948487546266,-1.6664971392241752,83.42747946278163,78.9474571171045,-1.0279816829965256,-1.5925547322618065,-1.2344031521487544,-0.7659903207698981,15.882212698072909,0.22999954223633168,0.5758684244363117,1.377250003814698,-0.23465158040247758,2.9891515880318735,0.571299211706112,2.183200795923284,-0.9147051445594236,93.85471764861329,25.967438722137516,0.805950792108587,1,-0.9849996566772461,-1.4049997329711914,-0.942500114440918,-0.44750022888183594,0.375,3,0.014187216171489991,-1.0000000000000437,25.21999931335449,3.708342274038466,25.10000038146973,1.7407177168692638,25.084999084472656,0.014187216171489991
3885,2014-01-17,25.024999618530273,25.274999618530273,25.0,25.274999618530273,322745.0,-0.013793118481565614,1.1999969482421875,-10.000152590220388,71.93602963944686,80.01785226026938,-0.5570637397628388,-1.1117128194127517,-0.8890973106339928,-0.40416618025883366,13.943616537114039,0.375,0.6412816942280166,0.9079996109008803,-0.6322615206969431,2.4482607424987037,0.13786904510196862,1.678130176699792,-0.3707636731426547,54.74854977644606,-9.491033155698965,0.7701305657989113,1,-0.6349992752075195,-1.0549993515014648,-0.627500057220459,-0.09749984741210938,1.0300006866455078,4,0.03416581639438765,2.4073948487546266,25.375,-1.0000000000000437,25.21999931335449,3.708342274038466,25.10000038146973,0.03416581639438765
3886,2014-01-20,25.0,25.184999465942386,24.959999084472656,25.01499938964844,175091.0,-0.0009989857706835803,-3.7367892707999464,0.05999755859376421,70.255473182277,80.19549410390565,-0.3449453601133179,-0.9760899263215279,-0.8627319737280033,-0.3620989792521385,12.450445877910433,0.22500038146973012,0.7292877117191665,0.780999946594239,-0.705916916034127,2.267916809222605,0.03754151528005423,1.5244583779084238,-0.19061118265474875,51.95529773803486,-10.20600552200488,0.7434584313141839,1,-0.4825000762939453,-1.0299997329711914,-0.6450004577636719,-0.07250022888183594,1.1000003814697301,0,0.043600006103515554,1.1999969482421875,25.024999618530273,2.4073948487546266,25.375,-1.0000000000000437,25.21999931335449,0.043600006103515554
3887,2014-01-21,25.46999931335449,25.71500015258789,25.26000022888184,25.26000022888184,462528.0,0.018799972534179643,-3.333351498637715,-14.000508646995193,74.12696403951064,80.115124926635,-0.5717225361167344,-1.3299826663982444,-1.320073141831699,-0.812523586210375,11.775137512923548,0.7150001525878906,0.8169782396336487,1.133999252319331,-0.3603532398301752,2.628351744468837,0.38682300624457966,1.8811754983940823,-0.5364881984431307,67.54960362572521,6.900990754500967,0.7471762460747526,1,-0.35999965667724254,-1.3574991226196254,-1.1374998092651332,-0.5649995803832972,0.5700016021728551,1,0.023557141642918555,-3.7367892707999464,25.0,1.1999969482421875,25.024999618530273,2.4073948487546266,25.375,0.023557141642918555
3888,2014-01-22,25.95000076293945,26.13999938964844,25.60000038146973,25.68000030517578,345894.0,0.018845758245987998,-1.5116215113287972,1.2857220708447132,79.63226748420972,79.56144581539722,-0.846839273788973,-1.68365743562995,-1.7757749682142077,-1.2690822200482152,11.534977046524592,0.6700000762939524,0.9316743992653613,1.479000663757322,-0.0883152744634863,3.0463166019781305,0.6953426946469179,2.2626586328677263,-0.9900016784667933,83.89842562958597,21.08343708547379,0.7836579691104036,1,-0.6125011444091761,-1.6250009536743093,-2.0287508964538503,-1.4600009918212855,1.2799987792968786,2,0.002312118080091796,-3.333351498637715,25.46999931335449,-3.7367892707999464,25.0,1.1999969482421875,25.024999618530273,0.002312118080091796
3889,2014-01-23,25.75,26.26000022888184,25.63999938964844,26.0049991607666,287100.0,-0.007707158268183245,-1.610527752904226,-0.9444397349496444,75.202160907178,78.48905306541401,-0.5248891632311015,-1.3720707961503038,-1.5578108920980682,-1.0477611882818536,11.863545455661592,0.6200008392333984,1.0475467256111486,1.1634999275207534,-0.4242394256628401,2.751239280704347,0.3696302509289566,1.9573696041125501,-0.5540008544921875,60.76924769834557,-4.683474657468558,0.7938696765917967,1,-0.35249996185302734,-1.3649997711181605,-1.8737502098083496,-1.3325004577636719,2.264999389648441,3,-0.0033009353193264035,-1.5116215113287972,25.95000076293945,-3.333351498637715,25.46999931335449,-3.7367892707999464,25.0,-0.0033009353193264035
3890,2014-01-24,25.07500076293945,25.895000457763672,25.0,25.739999771118164,315842.0,-0.026213562604293195,-1.196318702535719,2.6078478304773016,68.38234469140238,76.70045754170356,0.18351804874033917,-0.6122950660645223,-0.885861456686424,-0.3543519467395413,12.103983684553926,0.8950004577636719,1.0884335451124372,0.4147506713867166,-1.1160573149758264,1.9455586577492596,-0.35065332179455666,1.18015466456799,1.18499946594239,8.84627517147753,-60.91531384797109,0.7654039931812716,1,0.3224992752075231,-0.6900005340576101,-1.2612509727477992,-0.725000381469723,2.4449996948242223,4,0.02691921102782935,-1.610527752904226,25.75,-1.5116215113287972,25.95000076293945,-3.333351498637715,25.46999931335449,0.02691921102782935
3891,2014-01-27,24.97500038146973,25.084999084472656,24.51000022888184,25.0,291217.0,-0.003988050984130687,4.8974910744852185,0.03759346739288878,67.39130534937419,74.86807226072116,0.2975665156510594,-0.4416070357602315,-0.7761122918773573,-0.2347394351630605,12.404098342334382,0.5749988555908168,1.0457703141561652,0.2555003166198766,-1.2243677509487902,1.7353683841885434,-0.4844337171644568,0.99543435040421,1.2849998474121094,26.571437290736604,-47.241936629645544,0.7399340337843343,1,0.4099998474121094,-0.5399999618530309,-1.3775005340576172,-0.7200002670288121,3.4049987792968714,0,0.04324323952793052,-1.196318702535719,25.07500076293945,-1.610527752904226,25.75,-1.5116215113287972,25.95000076293945,0.04324323952793052
3892,2014-01-28,25.38999938964844,25.38999938964844,25.03000068664551,25.09499931335449,219482.0,0.016616576650249737,1.4406685416868128,-11.800183108264722,66.37607505121113,72.97001108971017,-0.08042795558973026,-0.7783756502333681,-1.1755332574599393,-0.634619414793054,13.14901759412687,0.41499900817871094,0.9836389881567733,0.5954993247985882,-0.8591876979401007,2.0501863475372772,-0.13184418657075625,1.3228428361679327,0.8000008392333982,50.28566632952008,-21.283807609172044,0.7273435113693445,1,-0.0049991607666015625,-0.7599992752075231,-1.8349995613098145,-1.202499389648441,3.1850013732910085,1,0.027963804997599206,4.8974910744852185,24.97500038146973,-1.196318702535719,25.07500076293945,-1.610527752904226,25.75,0.027963804997599206
3893,2014-01-29,25.40500068664551,25.94499969482422,25.065000534057614,25.61000061035156,310787.0,0.0005908348703302924,1.0114310377525144,-0.6949148158923718,61.262549640313054,70.50724110943588,-0.07423351181234494,-0.7154652543662756,-1.1786519126747699,-0.6387317422183756,14.330448542520624,0.8799991607666051,0.9180136957242695,0.5377506256103537,-0.8842734164158301,1.9597746676365375,-0.17326139540273644,1.2487626466234438,0.7177995422363281,51.14288330078125,-18.60604689243631,0.7110120210130914,1,-0.020000457763671875,-0.7700004577636719,-1.8500008583068848,-1.3000001907348668,3.4099998474121023,2,0.024995088042474523,1.4406685416868128,25.38999938964844,4.8974910744852185,24.97500038146973,-1.196318702535719,25.07500076293945,0.024995088042474523
3894,2014-01-30,25.10000038146973,25.440000534057614,24.899999618530273,25.399999618530273,229580.0,-0.012005522414179959,1.8421020930583087,1.4634114571218897,51.67882821449406,68.2564409511078,0.20970894967069498,-0.32929328296890503,-0.8731275818527315,-0.323467639657121,15.050738995281835,0.5400009155273402,0.8489863201393035,0.17050027847290394,-1.1717087436714202,1.512709300617228,-0.5006042325992581,0.841604789545066,0.9582878474121088,41.115008513291066,-25.473963619423678,0.6711045110721623,1,0.2849998474121094,-0.32000064849853516,-1.5450005531311035,-0.9949998855590856,3.5949993133544886,3,0.08486052304362057,1.0114310377525144,25.40500068664551,1.4406685416868128,25.38999938964844,4.8974910744852185,24.97500038146973,0.08486052304362057
3895,2014-01-31,24.85000038146973,25.18000030517578,24.63500022888184,25.13999938964844,273271.0,-0.009960159211175323,1.9459396763701033,0.9666658189540188,46.713307308047554,65.64064474286009,0.48307529969475027,-0.003053772326612858,-0.6195337755887032,-0.0665492735676878,16.030696457994697,0.5450000762939418,0.7664595990796279,-0.1279997825622523,-1.3774263365351054,1.1214267714106008,-0.7527130595486788,0.49671349442417423,1.1463563274121071,23.693399242111145,-38.12503618526884,0.6247132769864272,1,0.5349998474121094,-0.04500007629394531,-1.3350005149841344,-0.7449998855590856,3.75,4,0.1273641432431849,1.8421020930583087,25.10000038146973,1.0114310377525144,25.40500068664551,1.4406685416868128,25.38999938964844,0.1273641432431849
3896,2014-02-03,24.69499969482422,25.040000915527344,24.60000038146973,24.940000534057614,189166.0,-0.006237452083143302,-1.0229934448512652,0.8448333695072981,44.54911894917721,62.35421751060082,0.6596289020377561,0.2531349874267832,-0.4686303058866663,0.09477822229513322,16.905528755638088,0.44000053405761363,0.6639307026642882,-0.33900041580200124,-1.4115310146690554,0.7335301830650529,-0.8752657152355283,0.19726488363152583,1.2419027548576196,7.0631495801701245,-48.96898454441379,0.5362652994335264,2,0.6900005340576207,0.11000061035156605,-1.2499995231628418,-0.5899991989135742,4.100000381469727,0,0.11439565895323911,1.9459396763701033,24.85000038146973,1.8421020930583087,25.10000038146973,1.0114310377525144,25.40500068664551,0.11439565895323911
3897,2014-02-04,24.395000457763672,24.459999084472656,24.05500030517578,24.459999084472656,268011.0,-0.012148177394933235,11.461764188039204,0.26529960841099326,39.40952047962325,57.885023398980096,0.8840730726027708,0.6544192065731558,-0.1643707824797751,0.3875284794630929,17.284244681517947,0.6399993896484375,0.6094404708446284,-0.681999683380127,-1.5511635490889901,0.18716418232873622,-1.1165816162345585,-0.24741775052569537,1.4848259030861648,17.989431872310536,-33.46874535059136,0.4345819328544318,2,0.7624998092651367,0.4099998474121129,-0.9137506484985352,-0.28999996185302734,4.10999870300293,1,0.16335308990472708,-1.0229934448512652,24.69499969482422,1.9459396763701033,24.85000038146973,1.8421020930583087,25.10000038146973,0.16335308990472708
3898,2014-02-05,24.415000915527344,24.59499931335449,24.309999465942386,24.48500061035156,199720.0,0.0008198588804415596,-1.0356943365894207,1.0769411350430818,37.23406198067895,53.666345740480196,0.6967001121049385,0.6969286273649438,-0.1830144518736745,0.35880488225257423,17.770046196869572,0.28499984741210227,0.5626921691357296,-0.6789992332458503,-1.4759444385884706,0.11794597209676994,-1.0774718359171622,-0.2805266305745384,1.3553358819820502,25.992819556586337,-19.272067705478857,0.39847260267131046,2,0.5849990844726562,0.38999938964844105,-0.8575010299682617,-0.3100004196166992,3.8099994659423864,2,0.17038704449797692,11.461764188039204,24.395000457763672,-1.0229934448512652,24.69499969482422,1.9459396763701033,24.85000038146973,0.17038704449797692
3899,2014-02-06,24.989999771118164,25.09000015258789,24.46999931335449,24.46999931335449,229081.0,0.02355104788159701,-1.3846165132230306,-7.428610354223861,49.56085518128665,51.57506912824511,0.002858594843885953,0.15923445683399606,-0.7654212569777386,-0.22094355861448634,17.242159991463897,0.6749992370605469,0.4650789975821006,-0.12250032424926616,-0.889740581568244,0.6447399330697117,-0.5061204529087568,0.26111980441022453,0.6774168368512115,83.11106363932291,37.43285435168734,0.3836201286594895,2,0.010000228881835938,-0.18499946594237926,-1.432499885559082,-0.8849992752075195,3.2100009918212855,3,0.15306125642146418,-1.0356943365894207,24.415000915527344,11.461764188039204,24.395000457763672,-1.0229934448512652,24.69499969482422,0.15306125642146418
3900,2014-02-07,24.9950008392334,25.295000076293945,24.915000915527344,25.040000915527344,120765.0,0.00020012277555170321,-2.7073102652611207,-0.08653853207644001,49.93695891337467,49.63569730202294,-0.016409487674547307,0.1633985213530984,-0.7784084467691379,-0.22975532937067555,16.342880483825585,0.37999916076660156,0.2864060905284198,-0.11799926757812429,-0.884902625989227,0.6489040908329784,-0.5014509467836774,0.26545241162742883,0.5756707905683598,75.80650867459242,29.644940178018786,0.38345167920555223,2,0.0049991607666015625,-0.19000053405761363,-1.3987507820129395,-0.8900003433227539,3.204999923706051,4,0.14802955516541205,-1.3846165132230306,24.989999771118164,-1.0356943365894207,24.415000915527344,11.461764188039204,24.395000457763672,0.14802955516541205
3901,2014-02-10,25.290000915527344,25.399999618530273,25.06999969482422,25.20499992370605,153029.0,0.011802363128186055,1.1639452932016734,-1.8889077268682177,47.62535272083839,47.5522837097593,-0.29282100003349143,-0.12169524649859653,-1.0723285389716182,-0.5276079071698092,15.444418242365465,0.404998779296875,0.13192355814960166,0.16675071716308665,-0.6040468952827354,0.9375483296089087,-0.21864808905982613,0.5521495233859994,0.18973043479685714,91.82165359411317,46.36759763914676,0.3853988062229114,2,-0.29000091552734375,-0.48500061035155895,-1.5962510108947754,-1.1850004196166992,3.2449989318847656,0,0.13088174559575205,-2.7073102652611207,24.9950008392334,-1.3846165132230306,24.989999771118164,-1.0356943365894207,24.415000915527344,0.13088174559575205
3902,2014-02-11,25.540000915527344,25.60000038146973,25.190000534057614,25.29999923706055,229744.0,0.009885329812167276,1.2777730682829598,2.8235162122740465,44.24157739814177,45.661064571740276,-0.5803339643084762,-0.35525549018877456,-1.3202555241544687,-0.7784767822608103,15.673886073209781,0.4099998474121165,0.050420723734831085,0.3947506904602065,-0.3980555365712988,1.1875569174917118,-0.0016524230555461372,0.7911538039759591,-1.4850006103515625,95.34888191006756,52.49579275037527,0.3964031135157525,2,-0.7125005722045898,-0.735000610351559,-1.8437509536743164,-1.4350004196166992,2.9199981689453125,1,0.12744710431030892,1.1639452932016734,25.290000915527344,-2.7073102652611207,24.9950008392334,-1.3846165132230306,24.989999771118164,0.12744710431030892
3903,2014-02-12,25.53000068664551,25.649999618530273,25.46999931335449,25.59000015258789,123284.0,-0.00039155162581661074,1.000021192951264,-0.2499960263847938,46.7359160449863,45.11185210846163,-0.6154600025336627,-0.3381785312310761,-1.3169599963680803,-0.7691728723644218,15.488693374699464,0.1800003051757848,-0.022044963752840374,0.36925039291382333,-0.4416248442424049,1.1801256300700516,-0.036187225664292555,0.7746880114919392,-1.4441003799438512,89.83060162286264,47.20957602030511,0.4054376185781147,2,-0.677500724792484,-0.5975008010864293,-1.7612509727478063,-1.485000610351566,3.14999961853027,2,0.11652951014910395,1.2777730682829598,25.540000915527344,1.1639452932016734,25.290000915527344,-2.7073102652611207,24.9950008392334,0.11652951014910395
3904,2014-02-13,25.73500061035156,25.78499984741211,25.415000915527344,25.46500015258789,339662.0,0.008029765694964608,1.0,-4.500047684140462,61.37930172661006,46.74140704385747,-0.8056335550633271,-0.5426470552270999,-1.5209402915114367,-0.9734446221829174,15.29689429104324,0.3699989318847656,-0.11591433887345559,0.5562502861022907,-0.2898670450841614,1.4023676172887427,0.1331916205090664,0.9793089516955149,-1.586536331176756,94.25295420165263,45.40327153677151,0.4230586655932253,2,-0.8150005340576136,-0.5775003433227504,-1.9525008201599086,-1.6925001144409144,3.0749988555908274,3,0.09675538030166608,1.000021192951264,25.53000068664551,1.2777730682829598,25.540000915527344,1.1639452932016734,25.290000915527344,0.09675538030166608
3905,2014-02-14,25.8799991607666,25.979999542236328,25.684999465942386,25.73500061035156,241244.0,0.0056342936458575466,-1.4081556391153456,0.5370307577106406,65.36500633408198,49.054283419958,-0.881903422902294,-0.6538290708580163,-1.6514464611849213,-1.1126331619823837,15.63651077662906,0.29500007629394176,-0.1785118725071726,0.658498859405519,-0.23970443448425272,1.5567021532952907,0.20939721246063314,1.1076005063504049,-1.6333427474975615,89.01094524860513,35.80060470854217,0.44910164694488647,2,-0.8624992370605469,-0.722498893737793,-1.9424991607666016,-1.9399986267089844,2.5400009155273438,4,0.08964457795230185,1.0,25.73500061035156,1.000021192951264,25.53000068664551,1.2777730682829598,25.540000915527344,0.08964457795230185
3906,2014-02-17,26.09000015258789,26.15500068664551,25.899999618530273,25.899999618530273,160176.0,0.00811441262098822,-1.684214224765384,1.310361610607563,62.773728725070434,51.65030655834103,-0.975833067048459,-0.8200261872425507,-1.8446995900356207,-1.3237670851365486,16.1638629601453,0.2750015258789098,-0.17220789479353016,0.8139998435974114,-0.1569441450228375,1.7849438322176603,0.32852784928728695,1.2994718379075358,-1.704676289001469,93.2641944269848,38.04460120095948,0.48547199431012433,2,-0.8575000762939418,-0.932499885559082,-2.0,-2.1499996185302734,2.70999908447266,0,0.08087392096631585,-1.4081556391153456,25.8799991607666,1.0,25.73500061035156,1.000021192951264,25.53000068664551,0.08087392096631585
3907,2014-02-18,26.06999969482422,26.21500015258789,25.625,26.20499992370605,180967.0,-0.000766594773733198,6.612871469882483,-0.7105255232645499,62.11291083547398,54.41462309776269,-0.7747170815388031,-0.793451102844962,-1.7913970860637036,-1.3063047328141906,15.672108484398924,0.5900001525878906,-0.12188291413649921,0.7639993667602525,-0.26737962591759157,1.7953783594380965,0.24830987042133046,1.2796888630991745,-1.50770814893189,81.87492549412298,25.059853659269038,0.5156894963389224,2,-0.7274999618530273,-0.9124994277954102,-1.9799995422363281,-2.1299991607666016,3.0650005340576207,1,0.09455313315854297,-1.684214224765384,26.09000015258789,-1.4081556391153456,25.8799991607666,1.0,25.73500061035156,0.09455313315854297
3908,2014-02-19,26.01000022888184,26.21500015258789,25.989999771118164,26.0,117602.0,-0.0023014755137987786,-13.99968211583699,-0.0740756439057065,68.19999694824224,56.48563884964665,-0.5192817112720327,-0.7681074211272971,-1.7022970595855789,-1.2519324501292992,14.583355453019973,0.22500038146972656,-0.04365387015809574,0.7009999275207548,-0.3385826587014016,1.7405825137429112,0.18120863440967838,1.2207912206318312,-1.2493836501860436,74.37498509882504,14.930616585449627,0.5197912931110776,2,-0.4449996948242223,-0.8524999618530309,-1.9200000762939489,-2.0699996948242223,2.89999961853027,2,0.09419449573361804,6.612871469882483,26.06999969482422,-1.684214224765384,26.09000015258789,-1.4081556391153456,25.8799991607666,0.09419449573361804
3909,2014-02-20,25.665000915527344,25.82999992370605,25.315000534057614,25.68000030517578,232393.0,-0.013264102665074384,2.2698516500152115,-1.4999046347505638,65.7032899751346,58.23745341206442,-0.07651006182628706,-0.4530295917598366,-1.328543536971857,-0.9166993488734505,12.82405562130616,0.6949996948242259,0.08511802950780378,0.360250568389894,-0.6724129515130102,1.3929140882927982,-0.15608119156155809,0.8765823283413461,-0.7298583079644949,38.88894775769904,-24.04174492183965,0.5163317599514519,2,-0.022500991821289062,-0.5075006484985352,-1.5050010681152308,-1.7150011062622035,3.214998245239258,3,0.11747513275264909,-13.99968211583699,26.01000022888184,6.612871469882483,26.06999969482422,-1.684214224765384,26.09000015258789,0.11747513275264909
3910,2014-02-21,25.75,25.97500038146973,25.614999771118164,25.795000076293945,102984.0,0.003311867579994132,-1.2857142857143082,3.0001271617497456,70.89111408901177,60.82253800852812,-0.048220810782634516,-0.5110693758522515,-1.3844973507615776,-1.0180152295961413,12.443472971343729,0.36000061035156605,0.23592850037615065,0.4114996910095208,-0.6335943539946634,1.456593736013705,-0.11104733149257129,0.9340467135116128,-0.6612744870341452,48.33329447991899,-20.76933816112647,0.5225470225020913,2,-0.047499656677246094,-0.5924997329711914,-1.5699996948242188,-1.7799997329711914,3.3850002288818395,4,0.1188349307162091,2.2698516500152115,25.665000915527344,-13.99968211583699,26.01000022888184,6.612871469882483,26.06999969482422,0.1188349307162091
3911,2014-02-24,26.05500030517578,26.13999938964844,25.649999618530273,25.739999771118164,160728.0,0.011844672045661309,1.0206230164504193,-7.0,82.80633692387498,65.10751128916515,-0.2607106466970208,-0.770514943879018,-1.6471216019049706,-1.3341318059112126,13.022403778579585,0.4899997711181676,0.3047436354695243,0.6625000000000014,-0.4146280018990076,1.7396280018990105,0.12393599905049513,1.2010640009495077,-0.8311218354552814,82.22223164123189,6.379247908201052,0.5385640009495047,2,-0.28999996185302734,-0.8975000381469727,-1.875,-2.0850000381469727,3.369998931884769,0,0.09076951615496087,-1.2857142857143082,25.75,2.2698516500152115,25.665000915527344,-13.99968211583699,26.01000022888184,0.09076951615496087
3912,2014-02-25,26.10000038146973,26.149999618530273,25.899999618530273,26.05500030517578,167658.0,0.0017271186247120873,2.4483103353020876,0.14285714285715415,82.97456991314291,69.13402838562699,-0.24353093188442188,-0.8006457571463876,-1.6280391536749512,-1.3885026137130083,13.183351590432363,0.25,0.38082626913585926,0.6720000267028858,-0.45062073339041575,1.7946207867961874,0.11068964665623326,1.2333104067495384,-0.7571873098051434,87.22224223761805,4.863964964215512,0.5613103800466512,2,-0.3350000381469762,-0.9425001144409215,-1.8562502861022985,-2.1300001144409215,3.4049987792968714,1,0.10344823050300578,1.0206230164504193,26.05500030517578,-1.2857142857143082,25.75,2.2698516500152115,25.665000915527344,0.10344823050300578
3913,2014-02-26,26.040000915527344,26.239999771118164,25.899999618530273,26.03499984741211,176349.0,-0.002298830079136116,-1.472714662227771,0.11113465858516479,75.73533467907441,70.72914315812302,-0.11575267760867547,-0.7279572148046469,-1.4954348016849224,-1.3418306989730304,12.66519300762986,0.3400001525878906,0.4520576905634428,0.580250549316407,-0.5750732329894994,1.7355743316223133,0.002588658163453772,1.1579124404693601,-0.5925253941519593,78.37848426487638,-3.724102991722603,0.5776618911529539,2,-0.2625007629394531,-0.8825006484985352,-1.428750991821289,-1.9275007247924805,3.464998245239258,2,0.11885557621117382,2.4483103353020876,26.10000038146973,1.0206230164504193,26.05500030517578,-1.2857142857143082,25.75,0.11885557621117382
3914,2014-02-27,27.229999542236328,27.26499938964844,26.69499969482422,26.79999923706055,1054494.0,0.04569887038672893,1.2799987792968568,85.98169336384369,84.65117957070711,72.87205129552582,-1.1972922533986718,-1.8447827508951846,-2.5989544077752456,-2.531506518031833,12.910537583789065,1.2249984741210973,0.5557406932194802,1.6637492179870605,0.27828412626766763,3.0492143097064535,0.9710166721273623,2.356481763846759,-1.6715706258969547,97.87879663612961,14.36099778813886,0.6927325458596966,2,-0.9399995803833008,-1.5699996948242188,-2.398749828338623,-2.904999732971188,1.995000839233402,3,0.06169667034220616,-1.472714662227771,26.040000915527344,2.4483103353020876,26.10000038146973,1.0206230164504193,26.05500030517578,0.06169667034220616
3915,2014-02-28,28.01499938964844,28.07999992370605,27.03499984741211,27.229999542236328,958245.0,0.028828492861136645,1.284150886759897,1.8255797448590572,86.67565491690833,75.52782087239669,-1.8412172965956337,-2.509157033178294,-3.280445235463045,-3.3085019556415,13.919637246338901,1.0450000762939418,0.678656029999253,2.2904991149902365,0.5675770994385552,4.013421130541918,1.4290381072143958,3.151960122766077,-2.183519197579617,97.32508123891334,14.243909388716347,0.8614610077758416,2,-1.3174991607666087,-1.947499275207523,-3.1237492561340368,-3.6299991607666016,1.1750011444091726,4,0.03087630876186198,1.2799987792968568,27.229999542236328,-1.472714662227771,26.040000915527344,2.4483103353020876,26.10000038146973,0.03087630876186198
3916,2014-03-03,27.520000457763672,27.559999465942386,26.940000534057614,27.5,652095.0,-0.01766906809456048,11.400167849240125,0.025478295097262536,75.00002408271348,76.95972234431221,-1.2539021120796043,-1.8884883660837133,-2.695871207845329,-2.80302658838567,14.976610724568562,1.0749988555908274,0.7304297496390788,1.654250144958496,-0.17332255003562125,3.4818228399526134,0.7404637974614374,2.5680364924555548,-1.283786714000147,74.3119546996015,-6.919289565909821,0.9137863474970588,3,-0.8225002288818395,-1.452500343322754,-2.6287503242492676,-3.1350002288818324,1.9799995422363281,0,0.05868458373017793,1.284150886759897,28.01499938964844,1.2799987792968568,27.229999542236328,-1.472714662227771,26.040000915527344,0.05868458373017793
3917,2014-03-04,28.3799991607666,29.45000076293945,27.86000061035156,29.020000457763672,506527.0,0.03124995235093886,1.119997507734299,-31.99933244325768,79.62580229691062,78.22925627194202,-1.957634326773377,-2.5662041944205995,-3.4599351596653065,-3.6532696523019013,17.173653780003892,1.9300003051757777,0.7859765127327272,2.31499891281128,0.3029595865872281,4.327038239035332,1.3089792496992523,3.3210185759233077,-1.8119039046134233,69.85911951442687,-9.859527416177329,1.0060196631120262,3,-0.99749851226807,-1.6274986267089844,-3.469998836517334,-3.994998931884762,1.2650012969970703,1,0.036821709203522124,11.400167849240125,27.520000457763672,1.284150886759897,28.01499938964844,1.2799987792968568,27.229999542236328,0.036821709203522124
3918,2014-03-05,28.57500076293945,28.57999992370605,28.229999542236328,28.395000457763672,220083.0,0.006871092598284001,2.684241170919851,-0.2812499068679257,79.58336313568405,79.77148662311417,-1.9562477704233316,-2.5650825437442712,-3.558626685839048,-3.837841497178477,19.567595570785027,0.350000381469723,0.8532098158370403,2.302000522613522,0.1527406480237694,4.451260397203274,1.2273705853186456,3.376630459908398,-1.635000228881836,68.23957674184821,-9.242335732472682,1.0746299372948767,3,-1.042500495910641,-1.8225002288818324,-3.5675005912780726,-4.19000053405761,0.9499988555908239,2,0.032545874820529175,1.119997507734299,28.3799991607666,11.400167849240125,27.520000457763672,1.284150886759897,28.01499938964844,0.032545874820529175
3919,2014-03-06,28.815000534057614,28.85000038146973,28.559999465942386,28.60000038146973,249971.0,0.008398941897122647,1.0350952336335508,1.1944432670707255,79.97960557795615,80.78131901077467,-1.9024982508997006,-2.639140141128717,-3.7036670797413933,-4.0648721658891525,21.41815187374859,0.29000091552734375,0.9411441707238595,2.350750255584714,0.00999444926025106,4.691506061909177,1.1803723524224807,3.521128158746947,-1.3729999542236335,74.70118840727284,-1.2677528477467774,1.1703779031622323,3,-1.2650003433227504,-2.0624999999999964,-3.805000305175774,-4.430000305175774,0.059999465942386365,3,0.023945813427747487,2.684241170919851,28.57500076293945,1.119997507734299,28.3799991607666,11.400167849240125,27.520000457763672,0.023945813427747487
3920,2014-03-07,28.69499969482422,28.98500061035156,28.57500076293945,28.79999923706055,318785.0,-0.0041645267051638735,-1.3768285805901832,-0.48836961728858325,77.1071950562122,80.14808102547882,-1.4760386463617046,-2.348121441496538,-3.4933014893346517,-3.933186881295857,23.117296322849523,0.4099998474121094,1.0283994487866188,2.045749473571778,-0.3890402074036423,4.480539154547198,0.8283546330840679,3.2631443140594882,-0.8513990783691447,69.92027891361701,-3.701438132806743,1.2173948404877108,3,-1.0199995040893555,-1.9424991607666016,-3.6124997138977015,-4.309999465942379,-0.3799991607666051,4,0.01847014087060983,1.0350952336335508,28.815000534057614,2.684241170919851,28.57500076293945,1.119997507734299,28.3799991607666,0.01847014087060983
3921,2014-03-10,28.60000038146973,28.81999969482422,28.43000030517578,28.649999618530273,200266.0,-0.0033106574094727836,1.0,0.4761852861034923,75.92216290414433,79.36448024670118,-1.097477752857447,-2.100104155124807,-3.3133034219389934,-3.8246216722831896,24.664984817688733,0.3899993896484375,1.160964297318511,1.7852501869201696,-0.7097560442511579,4.280256418091497,0.5377470713345041,3.032753302505835,-0.4351197357177803,46.54086164166365,-24.961323385308447,1.2475031155856642,3,-0.9250001907348668,-1.847499847412113,-3.505000114440918,-4.215000152587891,-0.1750011444091797,0,0.020629375689454665,-1.3768285805901832,28.69499969482422,1.0350952336335508,28.815000534057614,2.684241170919851,28.57500076293945,0.020629375689454665
3922,2014-03-11,28.795000076293945,28.979999542236328,28.3799991607666,28.65500068664551,190650.0,0.006818171056758304,1.3529504162521597,-2.800030518043921,77.76672287930404,79.59019004672669,-0.9722296372494377,-2.1489204697986857,-3.42250970197189,-3.999913848851513,26.06386581703419,0.6000003814697266,1.2959943600676702,1.8174999237060554,-0.7509593456645334,4.385959193076644,0.5332702890207628,3.101729558391348,0.6550006866455043,74.83440195231418,3.5429451083253554,1.2842296346852942,3,-0.7224998474121094,-2.042499542236328,-3.699999809265133,-4.409999847412106,-0.35000038146972656,1,0.024483414545515503,1.0,28.60000038146973,-1.3768285805901832,28.69499969482422,1.0350952336335508,28.815000534057614,0.024483414545515503
3923,2014-03-12,28.5049991607666,29.03499984741211,28.45000076293945,28.70499992370605,196188.0,-0.010071224683416258,-2.7742173656230906,-1.4285831062670409,78.62903086253354,78.92106241248518,-0.3305591363962215,-1.7124084802153163,-3.050250652805488,-3.694006925500865,27.483554408549722,0.5849990844726598,1.381561942096205,1.3787490844726555,-1.181314116124966,3.938812285070277,0.09871748417384651,2.6587806847714646,0.9236015701293923,19.083949459682188,-53.98025553939799,1.2800316002988108,3,-0.30999851226806996,-1.6249990463256836,-3.5237488746643066,-4.119998931884762,0.2750015258789098,2,0.03999303036521873,1.3529504162521597,28.795000076293945,1.0,28.60000038146973,-1.3768285805901832,28.69499969482422,0.03999303036521873
3924,2014-03-13,28.22500038146973,28.75,28.190000534057614,28.5049991607666,177446.0,-0.009822795563602549,-2.2000108991825167,1.3999885559518659,74.00583785935788,77.51330496164626,0.11781260976989572,-1.3031116551626667,-2.686488723768605,-3.4069137409386947,28.602085992752546,0.5599994659423864,1.4716739266399799,0.9742503166198766,-1.5427574838463762,3.4912581170861294,-0.2842535836132498,2.232754216853003,1.1826283180236743,4.141997142361379,-69.07416980803421,1.258503900233127,3,-0.02999973297119851,-1.265000343322761,-3.3225002288818395,-3.8400001525878906,0.6949996948242152,3,0.04605843115998742,-2.7742173656230906,28.5049991607666,1.3529504162521597,28.795000076293945,1.0,28.60000038146973,0.04605843115998742
3925,2014-03-14,28.20000076293945,28.31999969482422,27.34499931335449,28.0,336875.0,-0.0008857260652755938,3.4318337480384753,-0.7142915531335113,72.00002191007319,77.17997138690845,0.19200588604415358,-1.1545879455542156,-2.5770953742854807,-3.3747333897600242,28.967320830056302,0.9750003814697301,1.6233802364254046,0.8332506179809549,-1.6310548888062115,3.2975561247681213,-0.3989021354126301,2.06540337137454,1.1589228099365236,50.59178576305761,-20.59764417412827,1.2321527533935832,3,0.19749927520751953,-1.0174999237060511,-3.297500610351559,-3.81500053405761,0.7249984741211009,4,0.02393614251059306,-2.2000108991825167,28.22500038146973,-2.7742173656230906,28.5049991607666,1.3529504162521597,28.795000076293945,0.02393614251059306
3926,2014-03-17,28.20000076293945,28.48500061035156,28.07500076293945,28.10000038146973,160392.0,0.0,-4.466678534643638,0.49999999999997335,71.73915189654969,76.30367689797943,0.33369988602594347,-1.0418216842626116,-2.4811291131355127,-3.3650846906781737,29.17815286031398,0.4099998474121094,1.6264291269792146,0.7277505874633761,-1.6865671724093758,3.142068347336128,-0.4794082924729999,1.934909467399752,1.038087354365235,50.59178576305761,-17.802510172702178,1.2071588799363764,3,-0.010001182556148791,-0.9400005340576136,-3.297500610351559,-3.81500053405761,2.5649986267089915,0,0.004078005957691255,3.4318337480384753,28.20000076293945,-2.2000108991825167,28.22500038146973,-2.7742173656230906,28.5049991607666,0.004078005957691255
3927,2014-03-18,28.53499984741211,28.71999931335449,28.2549991607666,28.2549991607666,204116.0,0.011879399837212645,-2.3214215162021805,2.799996185317485,74.43683663068917,75.73184061964668,0.025702780972505224,-1.2465939704877869,-2.7130010550533257,-3.68511585296676,30.07067779446664,0.5199985504150391,1.5519438400679775,0.9394996643066413,-1.4245618645869484,3.303561193200231,-0.24253110014015178,2.1215304287534344,0.5895029416555637,70.41421053284989,3.1472362385399038,1.1820307644467942,3,-0.3450002670288086,-1.2149991989135778,-3.6324996948242188,-4.14999961853027,1.9650001525878906,1,-0.0038549364268363195,-4.466678534643638,28.20000076293945,3.4318337480384753,28.20000076293945,-2.2000108991825167,28.22500038146973,-0.0038549364268363195
3928,2014-03-19,28.459999084472656,28.690000534057614,28.459999084472656,28.5,164161.0,-0.0026283778987388207,-10.499809269502016,-0.14286006226115625,65.41353635054696,74.11338848326788,0.09239091999572935,-1.031520989037709,-2.5510269136070782,-3.592796742161049,31.011435885105087,0.23000144958495738,1.5622458730783038,0.7419989585876472,-1.528181250344403,3.0121791675196974,-0.3930911458783761,1.8770890630536705,0.5577334960522258,79.35937553029022,15.305110103808218,1.1350901044660247,3,-0.26999950408935547,-1.0774984359741246,-3.6437487602233887,-4.074998855590817,2.5400009155273438,2,-0.000527034087524636,-2.3214215162021805,28.53499984741211,-4.466678534643638,28.20000076293945,3.4318337480384753,28.20000076293945,-0.000527034087524636
3929,2014-03-20,28.68000030517578,28.68000030517578,28.170000076293945,28.315000534057614,262001.0,0.007730190716104257,1.7945235544639824,-9.124785428190057,59.70804472496857,72.18014955757415,-0.1662577126469209,-1.06886595380411,-2.697274789199078,-3.7897133618798335,33.137803015583245,0.5100002288818359,1.4617707028584768,0.8112502098083496,-1.2781359443741174,2.9006363639908166,-0.2334428672828821,1.8559432868995813,0.2373682793188756,97.09098122336674,35.70668736956928,1.0446930770912335,3,-0.49000072479248047,-1.2974996566772496,-3.7875003814697266,-4.295000076293942,2.1949996948242188,3,0.003486763612470467,-10.499809269502016,28.459999084472656,-2.3214215162021805,28.53499984741211,-4.466678534643638,28.20000076293945,0.003486763612470467
3930,2014-03-21,28.809999465942386,29.10000038146973,28.690000534057614,28.75,251078.0,0.004532746143072641,-3.555594409299366,0.16438220155201608,71.07841884510651,71.64195577323662,-0.3109258288192045,-1.0096275239842285,-2.7622562028644886,-3.898352039956599,35.29346501659425,0.42000007629394887,1.3470855786203373,0.7882493972778342,-1.0848261740491907,2.661324968604859,-0.14828838838567648,1.7247871829413448,-1.4650001525878977,71.70721722382997,11.464205214491571,0.9365377856635124,3,-0.587499618530277,-1.4274988174438548,-3.7712492942810094,-4.424999237060547,2.685001373291012,4,0.0038181399649659387,1.7945235544639824,28.68000030517578,-10.499809269502016,28.459999084472656,-2.3214215162021805,28.53499984741211,0.0038181399649659387
3931,2014-03-24,28.420000076293945,28.834999084472656,28.25,28.71500015258789,144612.0,-0.013536945396666056,1.1869208857262035,-4.916711701687728,50.772218400979156,68.64256638675607,0.0568318544086317,-0.4567832334938089,-2.3136541109159907,-3.485450524650716,37.03377521359798,0.5849990844726562,1.1929114365734605,0.28000001907348704,-1.353581431930749,1.9135814700777232,-0.5367907064286292,1.0967907445756033,-1.0399007415771528,26.881711608981252,-30.817053677399283,0.8167907255021175,3,-0.19750022888183594,-1.0374994277954137,-3.3324999809265137,-4.034999847412106,3.239999771118164,0,0.017769147058793955,-3.555594409299366,28.809999465942386,1.7945235544639824,28.68000030517578,-10.499809269502016,28.459999084472656,0.017769147058793955
3932,2014-03-25,28.79999923706055,28.95000076293945,28.51000022888184,28.51000022888184,169946.0,0.01337083602204392,-2.03449681997851,-0.9830472311124042,54.05402990450201,65.91201072475256,-0.360269821380669,-0.6578628419112569,-2.629910295791067,-3.8330798527646444,38.89524751801691,0.5300006866455043,1.070376548786001,0.5249992370605518,-0.8194079103371337,1.8694063844582374,-0.1472043366382927,1.1972028107593964,-1.3855018814087003,67.74182301451236,10.906452158304816,0.672203573698843,3,-0.577499389648441,-1.4174985885620188,-3.6049990653991735,-4.414999008178711,2.954999923706051,1,0.06822917377231308,1.1869208857262035,28.420000076293945,-3.555594409299366,28.809999465942386,1.7945235544639824,28.68000030517578,0.06822917377231308
3933,2014-03-26,29.13500022888184,29.20000076293945,28.81999969482422,28.92499923706055,206094.0,0.011631979190825925,1.235286857886631,0.724143827732944,55.574909650124454,63.86412981261551,-0.6666081399130697,-0.7895881668174063,-2.8998298449467974,-4.148523323244081,40.80074766159449,0.40000152587889914,0.963215846793922,0.7052502632141149,-0.19512669807273397,1.6056272245009637,0.25506178257069223,1.1554387438575375,-1.6867928127136302,93.68927274511795,37.498056606879445,0.450188480643424,3,-0.8625001907348704,-1.7524995803833079,-3.8850002288818395,-4.75,2.5900001525878906,2,0.04685085843126302,-2.03449681997851,28.79999923706055,1.1869208857262035,28.420000076293945,-3.555594409299366,28.809999465942386,0.04685085843126302
3934,2014-03-27,28.90999984741211,29.03499984741211,28.78000068664551,28.959999084472656,148807.0,-0.007722683360293359,1.5499818802570742,-0.23809048055875967,53.613449795993716,61.82117735549558,-0.37349963803554687,-0.45563364290637764,-2.6160176064448777,-3.89613364009773,41.36566967957781,0.3549995422363281,0.8150656128860874,0.3962498664855971,-0.32934861797561865,1.121848350946813,0.033450624254989236,0.759049108716205,-1.3917206973730494,69.47361235479092,14.398609673957438,0.36279924223060717,3,-0.2724990844726598,-1.5274991989135778,-3.5487494468688965,-4.52499961853027,2.5300006866455043,3,0.07229332976890279,1.235286857886631,29.13500022888184,-2.03449681997851,28.79999923706055,1.1869208857262035,28.420000076293945,0.07229332976890279
3935,2014-03-28,28.8799991607666,29.045000076293945,28.84000015258789,28.90999984741211,105292.0,-0.0010377269734989092,-2.727315288446533,0.600022888532845,54.810975841560186,59.940268904941185,-0.2647373153597883,-0.3768267636705822,-2.5150578155950356,-3.837123144084927,41.14112083575618,0.2049999237060547,0.6787850154364534,0.322999191284179,-0.38019915497018175,1.0261975375385397,-0.028599981843001387,0.6745983644113593,-1.2944511462115251,66.31564787561712,9.741387795103556,0.35159917312717986,3,-0.19499874114990234,-1.347498893737793,-3.47999906539917,-4.494998931884762,2.6650009155273438,4,0.069078978435138,1.5499818802570742,28.90999984741211,1.235286857886631,29.13500022888184,-2.03449681997851,28.79999923706055,0.069078978435138
3936,2014-03-31,29.13500022888184,29.28000068664551,28.96500015258789,29.0,175781.0,0.008829677130380853,-2.073177085756322,-4.499904634751215,55.72390594013627,57.86105438376864,-0.4170144566563785,-0.5319034421191198,-2.6938676860734283,-4.058143659275931,41.191413885410654,0.4000015258789098,0.5900049211468215,0.4972502708435087,-0.06039943845927809,1.0548999801462955,0.2184254161921153,0.7760751254949021,-1.4848741043913876,81.16878291412974,25.792918763619127,0.278824854651393,3,-0.4099998474121129,-1.5850000381469762,-3.7049999237060582,-4.75,2.110000610351559,0,0.08100225130638794,-2.727315288446533,28.8799991607666,1.5499818802570742,28.90999984741211,1.235286857886631,29.13500022888184,0.08100225130638794
3937,2014-04-01,29.42499923706055,29.45000076293945,29.045000076293945,29.2450008392334,144331.0,0.009953629857577084,2.521722905454231,1.333319204848887,65.48822035340538,57.869352606308475,-0.6341815205892907,-0.7795684343845615,-2.9178865861392573,-4.309256715517716,39.93466315781832,0.40500068664550426,0.5318532580027835,0.7349992752075245,0.09004356269938185,1.3799549877156672,0.4125214189534532,1.0574771314615958,-1.6770806388407955,96.26842939821836,34.802288812879425,0.3224778562540711,4,-0.6149988174438512,-1.7499990463256871,-3.963748931884769,-5.039999008178711,2.400001525878899,1,0.0759558425930762,-2.073177085756322,29.13500022888184,-2.727315288446533,28.8799991607666,1.5499818802570742,28.90999984741211,0.0759558425930762
3938,2014-04-02,29.5049991607666,29.68000030517578,29.29999923706055,29.31999969482422,213142.0,0.002718774028217963,-2.377781545373703,1.027783959055198,73.10466728821865,59.35786622444736,-0.6150372143096838,-0.8288167150451109,-2.945090677590038,-4.3466366221261055,38.69695710153992,0.3800010681152308,0.48148918969332755,0.7684992790222154,0.030992609622757072,1.5060059484216737,0.3997459443224862,1.1372526137219445,-1.6209139893692708,80.55542015729267,11.349138736511208,0.36875333469972943,4,-0.5399990081787109,-1.7149991989135742,-4.04374885559082,-5.119998931884762,1.6800003051757848,2,0.07625826348071452,2.521722905454231,29.42499923706055,-2.073177085756322,29.13500022888184,-2.727315288446533,28.8799991607666,0.07625826348071452
3939,2014-04-03,29.5049991607666,29.70499992370605,29.3799991607666,29.45499992370605,156925.0,0.0,-2.2499952316465723,0.27026692647924966,73.77045535242155,59.65698139192682,-0.542783787940877,-0.8163267877941394,-2.8847587008283,-4.3058193092726995,37.24711713462659,0.3250007629394496,0.38323779935869595,0.733999347686769,-0.07959893666069107,1.547597632034229,0.32720020551304074,1.1407984898604973,-1.4413224759914272,76.87851839765064,5.097962719410006,0.4067991421737293,4,-0.5274991989135742,-1.3049993515014648,-4.037498950958252,-5.119998931884762,1.6050014495849574,3,0.07524152800706085,-2.377781545373703,29.5049991607666,2.521722905454231,29.42499923706055,-2.073177085756322,29.13500022888184,0.07524152800706085
3940,2014-04-04,29.22500038146973,29.60000038146973,29.1200008392334,29.520000457763672,112149.0,-0.009489875860399621,1.1098884515260714,-5.90009155413089,66.94214459154679,61.453639857545454,-0.22096300753746334,-0.5213138516261999,-2.5246770682366346,-3.992923214624362,35.44063138405789,0.4799995422363317,0.36352861067359044,0.42750053405762145,-0.4098537908847639,1.2648548590000068,0.00882337158643054,0.8461776965288124,-0.9643649080228514,35.13517693241605,-37.70111502038596,0.4186771624711921,4,-0.1175003051757848,-0.9025001525878977,-3.2500004768371618,-4.33750057220459,1.0499992370605433,4,0.0757912788255195,-2.2499952316465723,29.5049991607666,-2.377781545373703,29.5049991607666,2.521722905454231,29.42499923706055,0.0757912788255195
3941,2014-04-07,29.190000534057614,29.26000022888184,28.40500068664551,28.95000076293945,190891.0,-0.0011975995536447348,3.5000075290242205,-0.8135583357579382,62.01835954041639,62.33856537264703,-0.07292055163695821,-0.46361617479006867,-2.405126129453013,-3.9179498930562957,33.346295097168266,0.8549995422363281,0.3642793931164334,0.36300067901611044,-0.4865399401411139,1.2125412981733348,-0.06176963056250173,0.7877709885947226,0.5149993896484375,60.38463908541091,-12.231008823488168,0.42477030957861184,4,-0.13500022888183238,-0.8675003051757812,-2.8075003623962367,-3.8950004577636683,0.8500003814697301,0,0.08067829733297271,1.1098884515260714,29.22500038146973,-2.2499952316465723,29.5049991607666,-2.377781545373703,29.5049991607666,0.08067829733297271
3942,2014-04-08,29.5,29.5,28.920000076293945,29.104999542236328,195438.0,0.010620056878063222,1.936705071127121,1.645836810274261,67.56758846620758,63.67108524110071,-0.3052868826146984,-0.756897246675738,-2.638607728083521,-4.185368261839606,31.15068999345493,0.5799999237060547,0.32592792086043687,0.6377501487731934,-0.26315237726374363,1.5386526748101303,0.18729888575472486,1.0882014117916619,0.17899993896483934,84.23076584494146,11.953107540110253,0.4504512630184685,4,-0.44499969482421875,-0.9750003814697301,-3.117499828338623,-4.204999923706055,0.7000007629394496,1,0.05915257082147107,3.5000075290242205,29.190000534057614,1.1098884515260714,29.22500038146973,-2.2499952316465723,29.5049991607666,0.05915257082147107
3943,2014-04-09,29.645000457763672,30.04999923706055,29.5049991607666,29.59499931335449,224442.0,0.004915269754700802,-3.739101229817507,0.12658502902064697,66.7244491164044,65.12786294336857,-0.4138574539901825,-0.8560002083717677,-2.704311378510912,-4.2885878760813725,29.037116724378592,0.5499992370605504,0.40272484982636314,0.7257505416870131,-0.22296723844247168,1.674468321816498,0.25139165162227073,1.2001094317517556,-1.2399997711181605,75.37999172128778,5.9832404704913245,0.4743588900647421,4,-0.417500495910641,-0.9475011825561523,-2.5774998664855957,-3.6149997711181676,0.5749988555908168,2,0.07353686191645381,1.936705071127121,29.5,3.5000075290242205,29.190000534057614,1.1098884515260714,29.22500038146973,0.07353686191645381
3944,2014-04-10,29.524999618530273,30.13999938964844,29.5049991607666,29.92499923706055,247941.0,-0.004047928398731804,-1.8863611733647918,-7.9998092695016965,62.43478526239796,65.97495287901721,-0.22064820459081602,-0.6678542973613304,-2.4949406480150813,-4.131071612157243,27.401532202798773,0.6350002288818395,0.4438857727490806,0.5407497406005852,-0.385562831402094,1.4670623126032645,0.0775934545992456,1.0039060266019249,-1.0870989608764603,64.55330081493847,-4.363186981008056,0.4631562860013398,4,-0.25249958038329723,-0.7825002670288086,-2.3824992179870605,-3.299999237060547,0.6550006866455078,3,0.05622353493174215,-3.739101229817507,29.645000457763672,1.936705071127121,29.5,3.5000075290242205,29.190000534057614,0.05622353493174215
3945,2014-04-11,28.875,29.59499931335449,28.69499969482422,29.15500068664551,264389.0,-0.022015228685128396,-1.8124931082269033,0.7000023841880674,57.25677656279372,66.14527183709026,0.4789325864003118,0.03721547073269704,-1.7532220967463346,-3.4440015070210563,26.780283466821743,0.8999996185302699,0.4408985786431572,-0.14299983978271413,-0.9952252637481003,0.709225584182672,-0.5691125517654072,0.28311287219997894,-0.36901539306640174,27.089317850267868,-45.19680459045343,0.4261127119826934,4,0.3975000381469762,-0.13250064849853516,-1.7237496376037598,-2.6449995040893555,1.1800003051757812,4,0.07740261854031383,-1.8863611733647918,29.524999618530273,-3.739101229817507,29.645000457763672,1.936705071127121,29.5,0.07740261854031383
3946,2014-04-14,28.315000534057614,28.690000534057614,27.78499984741211,28.6299991607666,281921.0,-0.01939392089843761,3.160909561267404,1.1249923365644632,42.68478695523333,63.611557015071135,1.0173701584523194,0.6390358760162052,-1.1011229951749364,-2.8527654911327005,25.94309321953119,1.0900001525878906,0.44786817632925846,-0.7087492942810094,-1.5390051977250359,0.12150660916301703,-1.1238772460030226,-0.2936213425589962,1.8249988555908274,22.50534138712444,-48.27546629519099,0.4151279517220126,4,0.6474990844726598,0.4274988174438512,-1.1012501716613734,-1.9400005340576136,0.8850002288818359,0,0.06922122717656842,-1.8124931082269033,28.875,-1.8863611733647918,29.524999618530273,-3.739101229817507,29.645000457763672,0.06922122717656842
3947,2014-04-15,28.42499923706055,28.770000457763672,28.290000915527344,28.3799991607666,217169.0,0.0038848207991601935,-3.2667277027542534,-0.14285800787164152,38.5113042877099,59.76785001501461,0.838814325077621,0.5484953023115189,-1.1061736213013624,-2.9246630595008902,24.804179589560217,0.4799995422363281,0.4564141533257384,-0.5932505607604952,-1.438461693487092,0.25196057196610155,-1.0158561271237936,-0.17064499439719683,1.6679001617431624,27.176200172025982,-39.02528314709683,0.42260556636329827,4,0.537500381469723,0.3175001144409144,-1.2112488746643102,-2.0249986648559606,0.945001602172848,1,0.056816243511491615,3.160909561267404,28.315000534057614,-1.8124931082269033,28.875,-1.8863611733647918,29.524999618530273,0.056816243511491615
3948,2014-04-16,28.44499969482422,28.71999931335449,28.21999931335449,28.48500061035156,240822.0,0.0007036221037990398,-1.0408093358556663,-0.8889077268679897,41.94106719027884,56.231251330332086,0.7293381904871907,0.555810188831579,-1.019474566301895,-2.907655961207894,23.6347481549035,0.5,0.4422739796383617,-0.5725001335144029,-1.4198209144097262,0.2748206473809205,-0.9961605239620646,-0.1488397430667412,1.601741712951661,28.025476675267917,-36.20219074988163,0.42366039044766135,4,0.5174999237060547,0.2974996566772461,-1.0324993133544922,-2.044999122619629,1.2049999237060547,2,0.06169805192279765,-3.2667277027542534,28.42499923706055,3.160909561267404,28.315000534057614,-1.8124931082269033,28.875,0.06169805192279765
3949,2014-04-17,28.78000068664551,28.989999771118164,28.354999542236328,28.5,132015.0,0.011777148722636355,-1.2280647158225837,-6.999856952127356,48.432625122722165,54.17463805601824,0.3136664366991333,0.24104352864222633,-1.2602201594917126,-3.2109899290619808,22.802273541503386,0.6350002288818359,0.37515931424248805,-0.24249916076659872,-1.082583656843429,0.5975853353102316,-0.6625414088050157,0.17754308727181822,1.221505889923094,54.97243827723193,-8.619700032527007,0.42004224803841583,4,0.18249893188476207,-0.03750133514404652,-1.2425003051757848,-2.3800001144409215,1.3149986267089773,3,0.05003469744103106,-1.0408093358556663,28.44499969482422,-3.2667277027542534,28.42499923706055,3.160909561267404,28.315000534057614,0.05003469744103106
3950,2014-04-22,28.920000076293945,29.20000076293945,28.90500068664551,28.934999465942386,150349.0,0.004864467905082215,-12.111648016278458,-0.053569117376596635,46.504059090029386,52.450826894864136,0.140643056687491,0.11563638673027299,-1.3025552272715117,-3.3184262127256545,21.491892789831617,0.4200000762939382,0.2771023117688429,-0.10799980163574219,-0.943655119253286,0.7276555159818017,-0.5258274604445141,0.30982785717302974,1.0371763656915292,80.21197841125397,18.06477562441482,0.4178276588087723,4,0.042499542236328125,-0.17750072479248047,-1.342499732971195,-2.5199995040893555,1.6900005340576136,1,0.04356847252966212,-1.2280647158225837,28.78000068664551,-1.0408093358556663,28.44499969482422,-3.2667277027542534,28.42499923706055,0.04356847252966212
3951,2014-04-23,28.92499923706055,29.045000076293945,28.5049991607666,29.045000076293945,145718.0,0.00017286171346531098,7.999952316617659,8.000381485247106,41.03941721209607,49.503252311073965,0.10515890964129326,0.1585386872023875,-1.2173285379187355,-3.2876285189053256,20.980168893075007,0.5400009155273438,0.17040190697047564,-0.12825059890746715,-0.9156798956444305,0.6591786978294962,-0.5219652472759471,0.26546404946101276,0.9887336730334582,71.93866131571902,13.524795290799297,0.3937146483684815,4,0.03750038146972301,0.03750038146972301,-1.1349987983703649,-2.5249986648559606,1.6200008392333949,2,0.039066589383601524,-12.111648016278458,28.920000076293945,-1.2280647158225837,28.78000068664551,-1.0408093358556663,28.44499969482422,0.039066589383601524
3952,2014-04-24,30.76499938964844,30.76499938964844,28.70000076293945,30.0,545199.0,0.06361279865585501,4.398693527475784,-6.37495032981028,63.84616448732743,49.183442907843194,-1.7171021949543075,-1.6092053118395881,-2.951921096553807,-5.081726909439883,20.720130722768644,2.0649986267089915,0.14351369199199837,1.6134995460510275,0.525952557238881,2.701046534863174,1.069726051644956,2.157273040457099,-2.9799995422363317,100.0,42.553314953488226,0.5437734944060725,4,-1.4899997711181676,-1.4899997711181676,-3.0399994850158727,-4.364998817443851,-0.125,3,-0.05086945092661277,7.999952316617659,28.92499923706055,-12.111648016278458,28.920000076293945,-1.2280647158225837,28.78000068664551,-0.05086945092661277
3953,2014-04-25,30.5,31.545000076293945,30.5,30.65500068664551,636245.0,-0.008613664713336688,-12.483812219282594,-0.20261543831654902,60.33231066630482,48.949834619388405,-1.4729647100083838,-1.3035330711804072,-2.5820977661773767,-4.776211849971116,20.409902075932113,1.0450000762939453,0.13802602721866108,1.280250167846681,0.03689969712757346,2.5236006385657888,0.6585749324871273,1.901925403206235,-2.655400161743163,67.24138240300775,11.746547455334792,0.621675235359553,4,-0.8350000381469727,-0.8350000381469727,-2.744999885559082,-4.09999942779541,0.2849998474121094,4,-0.0370491528120197,4.398693527475784,30.76499938964844,7.999952316617659,28.92499923706055,-12.111648016278458,28.920000076293945,-0.0370491528120197
3954,2014-04-28,31.0,31.20000076293945,30.51000022888184,30.51000022888184,269914.0,0.016393442622950838,-1.8163300259633206,-3.1612748415676153,67.62661712735361,50.10203912656173,-1.9464195148010148,-1.7274969481691897,-2.9759113105497192,-5.229662964959726,20.15658140285148,0.7000007629394496,0.09913189773403275,1.6757501602172837,0.21049915300793742,3.14100116742663,0.9431246566126106,2.408375663821957,-3.007384152221679,82.0723713104736,23.010671396164483,0.7326255036046735,4,-1.3350000381469727,-1.3350000381469727,-3.213749885559082,-4.59999942779541,0.06999969482421875,0,-0.043548399402249194,-12.483812219282594,30.5,4.398693527475784,30.76499938964844,7.999952316617659,28.92499923706055,-0.043548399402249194
3955,2014-04-29,30.875,31.399999618530273,30.82500076293945,31.020000457763672,352839.0,-0.0040322580645161255,-3.6938886726351594,-0.29591943978419916,66.43902529796517,52.741398942420815,-1.6850898823304306,-1.5234829480157615,-2.7486624829844644,-5.052540369746886,19.935658843429625,0.5749988555908239,0.05077686893779898,1.4510001182556138,-0.15205803929259076,3.0540582758038184,0.6494710394815115,2.252529197029716,-2.7402887830810556,77.96053044353371,18.278569479554612,0.8015290787741026,4,-0.9925003051757812,-1.2100000381469727,-3.088749885559082,-4.347499847412109,0.3250007629394496,1,-0.025263180134267538,-1.8163300259633206,31.0,-12.483812219282594,30.5,4.398693527475784,30.76499938964844,-0.025263180134267538
3956,2014-04-30,31.4950008392334,31.4950008392334,30.90999984741211,30.90999984741211,370248.0,0.020080998841567554,1.0,-4.034476861961012,68.35327539344549,56.05717350972477,-2.0188767424187652,-2.0634049445813325,-3.2638718768110095,-5.616523677737625,19.462218795877472,0.6200008392333984,0.04287004857325627,1.9530009269714341,0.11003007357014383,3.7959717803727244,1.031515500270789,2.8744863536720793,-3.2238780679394523,98.24255714840248,39.944681414579804,0.921485426700645,4,-1.6125011444091797,-1.830000877380371,-3.692500591278076,-4.742500305175781,-0.05000114440917969,2,-0.028099704883303045,-3.6938886726351594,30.875,-1.8163300259633206,31.0,-12.483812219282594,30.5,-0.028099704883303045
3957,2014-05-02,31.65999984741211,31.79999923706055,31.44499969482422,31.44499969482422,334072.0,0.0052388951827926356,-2.302318979436168,0.3675210052525358,68.46929534718649,59.004754416047845,-1.8737811656479053,-2.1632911720851666,-3.3193567909149664,-5.71583377340135,18.86211898956746,0.3549995422363317,0.11109332975393116,2.0062499046325684,-0.06389098158224726,4.076390790847384,0.9711794615251605,3.041320347739976,-3.2579219839181626,89.23080986070454,31.72664001943209,1.0350704431074085,5,-1.5825004577636719,-1.8675003051757812,-3.857499599456787,-4.907499313354492,-0.21999931335449574,4,-0.035217933559443915,1.0,31.4950008392334,-3.6938886726351594,30.875,-1.8163300259633206,31.0,-0.035217933559443915
3958,2014-05-05,31.7549991607666,31.84499931335449,31.375,31.57999992370605,169796.0,0.0030006100382926615,1.64788686990257,0.8139493621476008,70.5340790380493,61.460471517750854,-1.62026900512247,-2.193547636308544,-3.2995459084417647,-5.74600058698806,17.94063431764797,0.46999931335448863,0.29829463244902144,1.9887492179870598,-0.2821672259386858,4.259665661912809,0.8532909960241852,3.1242074399499344,-3.1490460148586585,93.25841091318509,35.13210404318258,1.1354582219628744,5,-1.5799999237060547,-1.9399995803833008,-3.9524989128112793,-5.002498626708984,-0.20499992370605113,0,-0.03511257441618032,-2.302318979436168,31.65999984741211,1.0,31.4950008392334,-3.6938886726351594,30.875,-0.03511257441618032
3959,2014-05-06,31.72500038146973,32.25,31.520000457763672,31.81999969482422,334026.0,-0.0009446946965734337,-1.89109210054199,-0.5428555858310313,79.62581037606522,65.14066610508817,-1.2612211006541223,-2.0961764001931478,-3.1415963235823767,-5.649168688854221,17.0598504831552,0.7299995422363281,0.512759707430753,1.8477503776550321,-0.580940980674189,4.276441735984253,0.6334046984904234,3.062096056819641,-2.859923542166065,63.15790178153185,1.0599523275641474,1.2143456791646101,5,-1.3475008010864293,-1.7075004577636754,-3.8975000381469798,-4.972499847412113,-0.370000839233402,1,-0.02962964610732255,1.64788686990257,31.7549991607666,-2.302318979436168,31.65999984741211,1.0,31.4950008392334,-0.02962964610732255
3960,2014-05-07,31.440000534057614,31.665000915527344,31.35000038146973,31.584999084472656,130470.0,-0.008983446618918922,1.0655622885515905,1.526311562631853,84.45427490406459,69.96453918197356,-0.6494655269889265,-1.7251766222855984,-2.7320595190788914,-5.298953149904289,16.60916852991992,0.375,0.7270581933139866,1.4520005226135204,-1.0522914356363806,3.956292480863418,0.19985454348857346,2.7041465017384674,-2.2364313786843155,39.5522855442915,-26.415640914297875,1.2521459791249487,5,-0.9650001525878871,-1.422500610351559,-3.429999828338623,-4.6874999999999964,0.13500022888183594,2,-0.011768474330418277,-1.89109210054199,31.72500038146973,1.64788686990257,31.7549991607666,-2.302318979436168,31.65999984741211,-0.011768474330418277
3961,2014-05-08,31.545000076293945,31.67499923706055,31.35000038146973,31.5,145901.0,0.0033396800398457493,1.131151231653349,-0.31034845634758057,84.4371191352672,72.25242303174466,-0.38412963802697675,-1.733580952107097,-2.7185668938682497,-5.332913715856499,17.51711161962827,0.3249988555908203,0.9189973155764335,1.4392500877380385,-1.1277332493646526,4.00623342484073,0.15575841918669298,2.722741756289384,-2.0367878364579752,21.666641941766194,-47.175437969524175,1.2834916685513464,5,-0.1700000762939453,-1.5275001525878906,-3.4362497329711914,-4.792499542236328,0.024999618530273438,3,-0.010936735220164473,1.0655622885515905,31.440000534057614,-1.89109210054199,31.72500038146973,1.64788686990257,31.7549991607666,-0.010936735220164473
3962,2014-05-09,31.2450008392334,31.61000061035156,31.084999084472656,31.540000915527344,165888.0,-0.009510199281501874,1.4138030824545864,-6.555546136565931,79.10606731717482,74.33839599295243,-0.009925595554072686,-1.3661930672577647,-2.30256916380835,-4.952839491427298,17.988360755331442,0.5250015258789027,1.1223350523326943,1.052000808715821,-1.546718489515989,3.6507201069476274,-0.24735884040008216,2.351360457831724,-1.462609823381026,13.734045409596657,-57.78132497283595,1.2993596491159034,5,0.13499927520751953,-1.2275009155273438,-3.1075005531311035,-4.492500305175781,0.2399997711181605,4,0.006400987364983068,1.131151231653349,31.545000076293945,1.0655622885515905,31.440000534057614,-1.89109210054199,31.72500038146973,0.006400987364983068
3963,2014-05-12,31.82500076293945,31.899999618530273,31.18000030517578,31.35000038146973,157578.0,0.018562967134817976,1.3040048339991273,-1.6101703682151507,80.11872739147994,75.72640824452202,-0.4271253663154866,-1.8703950276947623,-2.7555050490368735,-5.444666854578887,17.907087542827753,0.7199993133544922,1.3813998900392797,1.5230007171630824,-1.1604329531701332,4.206434387496294,0.1812838819964746,2.86471755232969,-1.795848848672314,63.519407461738155,-9.671785700064873,1.3417168351666067,5,-0.287500381469723,-1.8075008392333949,-3.5825004577636683,-5.072500228881832,0.024999618530280543,0,-0.012097414600227507,1.4138030824545864,31.2450008392334,1.131151231653349,31.545000076293945,1.0655622885515905,31.440000534057614,-0.012097414600227507
3964,2014-05-13,31.184999465942386,31.899999618530273,31.10000038146973,31.854999542236328,309866.0,-0.020110016705556566,1.105260516138414,-1.4105253436236518,70.38704609022471,76.16507722143974,0.2703030753325102,-1.159080906185789,-2.031619881167188,-4.720037951008781,17.667833419292712,0.7999992370605433,1.3936222882414064,0.799999427795413,-1.8849314479990333,3.4849303035898593,-0.5424660101018084,2.1424648656926344,-0.9337627431019655,12.2699774160713,-57.55322680450382,1.3424654378972227,5,0.3950004577636683,-1.1674995422363317,-2.8074994087219274,-4.317499160766605,0.6850013732910121,1,0.011704337898635675,1.3040048339991273,31.82500076293945,1.4138030824545864,31.2450008392334,1.131151231653349,31.545000076293945,0.011704337898635675
3965,2014-05-14,31.11000061035156,31.34499931335449,31.04999923706055,31.315000534057614,135547.0,-0.002404965748764365,1.2264368229747187,0.30597000054089146,69.42224760080802,76.2838519111467,0.4270513852305555,-0.9571286924020654,-1.897185907399649,-4.556954680570357,18.761063881824317,0.2950000762939382,1.445816674555207,0.6132505416870089,-1.9919192139740538,3.218420297348068,-0.6893343361435207,1.9158354195175384,-0.6588875597951791,7.058981925074086,-59.914959831991546,1.3025848778305302,5,0.5399990081787145,-1.0925006866455043,-2.521250724792477,-4.230000495910641,0.6299991607666051,2,0.007875246772037992,1.105260516138414,31.184999465942386,1.3040048339991273,31.82500076293945,1.4138030824545864,31.2450008392334,0.007875246772037992
3966,2014-05-15,30.274999618530273,31.23500061035156,30.149999618530273,31.04999923706055,325308.0,-0.026840275648964407,-1.1170758938955447,3.7804873510174253,44.696968758682644,73.64248229020183,1.1966348770914053,0.03398162373187574,-0.9952694219854408,-3.6429399962757074,19.472793742173106,1.0850009918212855,1.3948750429413366,-0.3197504043579116,-2.7186484989848907,2.079147690269064,-1.5191994516714011,0.879698642955578,1.9750003814697266,7.142857142857142,-53.35452125474973,1.199449047313488,5,0.9250001907348633,-0.25749969482421875,-1.5599994659423828,-3.3949995040893555,1.2450008392333984,3,0.04293975758181312,1.2264368229747187,31.11000061035156,1.105260516138414,31.184999465942386,1.3040048339991273,31.82500076293945,0.04293975758181312
3967,2014-05-16,30.040000915527344,30.395000457763672,29.53499984741211,30.32500076293945,251790.0,-0.007762137273788605,3.0470689608745993,0.3677419196058246,44.98911272896513,70.80415270030358,1.3160692746433327,0.4175856669632765,-0.7224308486619506,-3.332206360682463,20.087749707704575,0.8600006103515625,1.3515733274282766,-0.635499191284179,-2.826600760112015,1.5556023775436572,-1.7310499756980988,0.46005159312974087,2.167999076843259,21.353112769075302,-36.709424732275345,1.0955507844139183,5,0.8524990081787109,-0.022500991821289062,-1.3512506484985352,-3.160000801086426,0.9599990844726562,4,0.05093204835776266,-1.1170758938955447,30.274999618530273,1.2264368229747187,31.11000061035156,1.105260516138414,31.184999465942386,0.05093204835776266
3968,2014-05-19,30.20000076293945,30.40999984741211,30.0,30.0,150081.0,0.005326226449261062,-3.099982833927788,-0.7017574386636469,40.588235822103854,66.4666444165301,1.0195085603422207,0.41719743099935513,-0.8482378836579265,-3.4166880794500614,20.640151808046998,0.4099998474121094,1.2418043241707686,-0.5632493972778363,-2.5045655544011005,1.378066759845428,-1.5339074758394666,0.40740868128379404,1.9010792236328165,28.118434667455798,-25.79551907799861,0.9706580785616312,5,0.5174989700317418,-0.18250083923339488,-1.4100008010864222,-3.3200006484985316,0.5349998474121094,0,0.04254966274666527,3.0470689608745993,30.040000915527344,-1.1170758938955447,30.274999618530273,1.2264368229747187,31.11000061035156,0.04254966274666527
3969,2014-05-20,30.21999931335449,30.61000061035156,30.184999465942386,30.32500076293945,198046.0,0.0006622036393979513,-3.8571241730338497,-0.5250052451887407,42.098896037173276,61.76049120909774,0.853309487245486,0.5382054384258659,-0.8408433487176943,-3.3633193024528474,21.67343067993761,0.4250011444091726,1.1096617968787648,-0.615250778198245,-2.3417945243485256,1.1112929679520356,-1.4785226512733836,0.2480210948768935,1.7784374676513721,37.84528552806689,-12.48880861721242,0.8632718730751401,5,0.49750041961670277,-0.20249938964843395,-1.2574996948242152,-3.1674995422363246,0.18500137329102273,1,0.05393782611354747,-3.099982833927788,30.20000076293945,3.0470689608745993,30.040000915527344,-1.1170758938955447,30.274999618530273,0.05393782611354747
3970,2014-05-21,30.18000030517578,30.4950008392334,30.1299991607666,30.21999931335449,185948.0,-0.0013235939473046354,-4.214261386084658,0.38093767597315464,31.55675804659286,55.88489553257836,0.7775491084955988,0.7140502093064214,-0.7694826834872117,-3.251995460903906,22.76003814775667,0.3650016784667969,0.9443815251780734,-0.7182497978210449,-2.2290054709002547,0.7925058752581648,-1.4736276343606498,0.037128038718559964,1.7198989984863289,37.94118637031726,-6.071207584402927,0.7553778365396042,5,0.5374994277954102,-0.16250038146972656,-1.1725006103515625,-3.082500457763672,-0.13500022888183594,2,0.0559973663674147,-3.8571241730338497,30.21999931335449,-3.099982833927788,30.20000076293945,3.0470689608745993,30.040000915527344,0.0559973663674147
3971,2014-05-22,30.05500030517578,30.545000076293945,29.959999084472656,30.20000076293945,158437.0,-0.004141815730153042,-2.49251300971316,3.6251013304088926,27.23400962712212,50.12133356701694,0.747581916877234,0.9782005252616628,-0.6108643475575981,-3.0587071594247917,23.61024424965141,0.5850009918212891,0.7255044150110344,-0.8997498512268081,-2.164230103402822,0.36473040094920606,-1.5319899773148151,-0.267509725138801,1.7503030202363306,48.37210127570499,9.66315771756814,0.6322401260880068,5,0.6624994277954102,-0.03750038146972656,-1.0475006103515625,-2.957500457763672,0.034999847412109375,3,0.05606386454277312,-4.214261386084658,30.18000030517578,-3.8571241730338497,30.21999931335449,-3.099982833927788,30.20000076293945,0.05606386454277312
3972,2014-05-23,29.20000076293945,29.54999923706055,29.084999084472656,29.489999771118164,260798.0,-0.02844783009664753,1.2683048237554269,1.9999868459130987,20.186675604732656,43.4622167018228,1.4326505927204671,1.802350169558622,0.26222511371137713,-2.141294510521334,23.73950944284439,0.970001220703125,0.4734637345964714,-1.6764994621276905,-3.164380541768349,-0.18861838248703222,-2.4204400019480197,-0.9325589223073614,2.5144904233526617,7.541086124521384,-23.265242336802174,0.743940539820329,5,1.2924985885620153,1.0349988937377965,-0.34750127792358043,-2.10250091552734,1.0999984741211009,4,0.07945204226736724,-2.49251300971316,30.05500030517578,-4.214261386084658,30.18000030517578,-3.8571241730338497,30.21999931335449,0.07945204226736724
3973,2014-05-26,29.3700008392334,29.649999618530273,29.2549991607666,29.2549991607666,175396.0,0.005821920268910041,-5.869472916044714,-0.39655886821490804,23.389808152857,38.24030137544862,0.9809431716284216,1.6267574789406076,0.12201237376558538,-2.248217358662828,23.1621777023927,0.44999885559082387,0.1990365404697627,-1.4499994277954116,-3.0773606165624585,0.17736176097163536,-2.263680022178935,-0.6363188334118881,2.186720820949546,18.688620957050347,-7.6939279518181145,0.8136805943835239,5,0.8449983596801758,0.8649988174438477,-0.5175013542175293,-2.272500991821289,1.6949996948242152,0,0.0554987781474352,1.2683048237554269,29.20000076293945,-2.49251300971316,30.05500030517578,-4.214261386084658,30.18000030517578,0.0554987781474352
3974,2014-05-27,29.649999618530273,29.82500076293945,29.34000015258789,29.42499923706055,195224.0,0.0095334957880846,-1.4557083049644184,1.9564965004809456,29.7510950007552,33.832395530998305,0.514401212802774,1.307468977717594,-0.11530473000155794,-2.461353459466981,22.45966886158175,0.48500061035155895,-0.04466215181878752,-1.1025006294250481,-2.8085161563469825,0.6035148974968862,-1.9555083928860135,-0.2494928659640827,1.758418687110055,38.69864042714129,13.404393681610241,0.8530077634609669,5,0.5100002288818359,0.6525001525878906,-0.7975001335144043,-2.552499771118164,1.3050003051757777,1,0.03659362582734049,-5.869472916044714,29.3700008392334,1.2683048237554269,29.20000076293945,-2.49251300971316,30.05500030517578,0.03659362582734049
3975,2014-05-28,30.09499931335449,30.125,29.54999923706055,29.70000076293945,191520.0,0.01500842160369209,1.527476304857187,1.7555461365659584,34.768881971848074,32.72927477690558,-0.10026114498241867,0.8443264642958717,-0.5107658745438748,-2.836623193791201,21.39803163724328,0.5750007629394496,-0.35618449231180094,-0.6185009002685575,-2.3482227447864013,1.1112209442492826,-1.4833618225274776,0.24636002199036255,1.1740138390157782,69.17805087391756,41.63109718400543,0.8648609222589204,5,-0.24749946594237926,0.28250026702881215,-1.2424998283386195,-2.869999885559075,1.245000839233402,2,0.010300760271274134,-1.4557083049644184,29.649999618530273,-5.869472916044714,29.3700008392334,1.2683048237554269,29.20000076293945,0.010300760271274134
3976,2014-05-29,30.61000061035156,30.614999771118164,30.040000915527344,30.170000076293945,159852.0,0.017112520642874385,1.5555569684099877,1.1139294906153183,43.6180837478065,32.576938223443506,-0.6288784935306033,0.27365404480407207,-0.9692228835997874,-3.273321955760821,20.19578333240884,0.5749988555908203,-0.5780207880431618,-0.05924959182739542,-1.749625542035691,1.6311263583809001,-0.9044375669315414,0.7859383832767506,0.527971697944853,99.67325761287299,67.47177738969438,0.8451879751041472,5,-0.7600011825561488,-0.23250102996825817,-1.7575011253356898,-3.305001258850094,0.4699993133544922,3,-0.01845803733393403,1.527476304857187,30.09499931335449,-1.4557083049644184,29.649999618530273,-5.869472916044714,29.3700008392334,-0.01845803733393403
3977,2014-05-30,30.545000076293945,30.940000534057614,30.395000457763672,30.649999618530273,136078.0,-0.0021235064606837106,-1.691366513450363,-0.23863503361698077,35.65020743498653,32.02826840265269,-0.5416732768764447,0.2643942252228477,-0.8580672268121425,-3.128963218242184,18.82055190346808,0.5450000762939418,-0.8057392826813476,-0.06850013732910298,-1.6935801231646437,1.5565798485064377,-0.8810401302468733,0.7440398555886674,0.4697938385730396,76.55785544007098,46.32192050650579,0.8125399929177697,5,-0.5325002670288086,-0.06999969482421875,-1.5825004577636719,-3.0174999237060547,0.14999961853027344,4,-0.014896052465856124,1.5555569684099877,30.61000061035156,1.527476304857187,30.09499931335449,-1.4557083049644184,29.649999618530273,-0.014896052465856124
3978,2014-06-02,30.63999938964844,30.8799991607666,30.434999465942386,30.71500015258789,112699.0,0.003110142842272401,1.197535980709801,0.7142960944595483,43.039581795638185,32.13278904248212,-0.6344101460355773,0.08598755550451997,-0.902438029791174,-3.1518685265361164,17.485022824622067,0.4449996948242152,-0.8108824843785172,0.08224916458130238,-1.4519041041802474,1.6164024333428522,-0.6848274697994725,0.8493257989620773,0.3000011444091726,81.24993294479101,46.727967215767976,0.7670766343807746,6,-0.6274995803833043,0.027500152587887072,-1.3649997711181676,-2.722499847412113,-0.28999900817871094,0,-0.01109661094519332,-1.691366513450363,30.545000076293945,1.5555569684099877,30.61000061035156,1.527476304857187,30.09499931335449,-0.01109661094519332
3979,2014-06-03,30.78499984741211,30.85000038146973,30.364999771118164,30.790000915527344,208755.0,0.004732391013449355,6.760009765624615,0.06668022989675307,45.92219542944339,33.72894875168774,-0.7720234415305995,-0.14023614503280868,-1.0011735909774089,-3.231901993344543,15.701780826631357,0.48500061035156605,-0.7957859619438281,0.274249649047853,-1.1639300564555164,1.7124293545512224,-0.44484020370382993,0.9933395017995359,-1.7000007629394531,88.84888186936479,48.75234703540059,0.7190898527516842,6,-0.7725000381469727,-0.11750030517578125,-1.119999885559082,-2.417499542236328,-0.44499969482421875,1,0.009095360988577106,1.197535980709801,30.63999938964844,-1.691366513450363,30.545000076293945,1.5555569684099877,30.61000061035156,0.009095360988577106
3980,2014-06-04,31.06999969482422,31.114999771118164,30.6299991607666,30.770000457763672,180074.0,0.009257750489677807,1.4871865096443522,-59.98703279938978,61.57206816267402,37.544288588971284,-1.0253241732765375,-0.47893188089414807,-1.2398338394275328,-3.4554460374976763,14.233236979589487,0.4850006103515625,-0.7621398715412404,0.5777495384216316,-0.8190228984658745,1.9745219753091376,-0.12063668002211969,1.2761357568653828,-1.9497005844116195,95.81394193492298,49.41955295866197,0.6983862184437528,6,-0.9700002670288086,-0.4025001525878906,-1.4049997329711914,-2.6399993896484375,-1.0849990844726598,2,-0.003701312270605661,6.760009765624615,30.78499984741211,1.197535980709801,30.63999938964844,-1.691366513450363,30.545000076293945,-0.003701312270605661
3981,2014-06-05,31.20000076293945,31.56999969482422,31.01499938964844,31.104999542236328,216409.0,0.004184134837210474,-3.036343459564512,0.3166715410144459,67.41742550166737,42.792149688630694,-1.0905046949103046,-0.6704805484353642,-1.3084564931125264,-3.5242081315405294,12.873778804612549,0.5550003051757777,-0.7328939101048277,0.7250005722045856,-0.6247596554727046,2.074760799881876,0.050120458365942255,1.399880686043229,-1.9999136260986283,69.29469250530626,18.91761093297653,0.6748801138386451,6,-0.7875013351440394,-0.5325012207031214,-1.4262509346008265,-2.7700004577636683,-1.2400016784667933,3,0.004487159814904107,1.4871865096443522,31.06999969482422,6.760009765624615,30.78499984741211,1.197535980709801,30.63999938964844,0.004487159814904107
3982,2014-06-06,31.44499969482422,31.75,31.35000038146973,31.46999931335449,164868.0,0.007852529676082298,-2.7209570532554728,-0.26315049791195444,68.2284039360114,47.77421588675896,-1.099148106992196,-0.9483502308427987,-1.5002149945923868,-3.7061612502963754,11.976635633141983,0.5499992370605504,-0.649294833783781,0.9599995613098145,-0.4164794140148089,2.336478536634438,0.27176007364750276,1.6482390489721261,-2.102717804504394,77.97832095507886,23.76179977660911,0.6882394876623121,6,-0.8999996185302734,-0.7775001525878906,-1.6712498664855957,-3.0149993896484375,-1.4149990081787074,4,-0.011607561604722982,-3.036343459564512,31.20000076293945,1.4871865096443522,31.06999969482422,6.760009765624615,30.78499984741211,-0.011607561604722982
3983,2014-06-09,31.440000534057614,31.56999969482422,31.13999938964844,31.459999084472656,72938.0,-0.0001589811039950373,2.5833392938034656,0.7999542229345658,67.94120649979973,52.01756160887502,-0.860087866759244,-1.0262917149451667,-1.4517355273063863,-3.6394213335219128,10.619358191272909,0.4300003051757777,-0.5309808029679175,0.9742504119873026,-0.3323168924238544,2.2808177163984595,0.3209667597817223,1.6275340641928828,-1.9051011949633754,77.61737077887267,20.44887816244072,0.653283652205579,6,-0.7900009155273402,-0.7725009918212855,-1.5050010681152308,-2.8825006484985316,-1.310001373291012,0,-0.02369595504384192,-2.7209570532554728,31.44499969482422,-3.036343459564512,31.20000076293945,1.4871865096443522,31.06999969482422,-0.02369595504384192
3984,2014-06-10,31.54999923706055,31.78000068664551,31.3700008392334,31.42499923706055,123006.0,0.003498686422851005,-2.4894079833773577,-6.250453028134321,69.74063337213992,55.903311764463,-0.7512282071131722,-1.1673965205550907,-1.5088257149751243,-3.68888775809177,9.422008932484323,0.4099998474121129,-0.27211231715343587,1.0659991264343311,-0.29205105150795063,2.424049304376613,0.38697403746319026,1.745024215405472,-1.83789184509385,79.99990048629039,19.556609605053445,0.6790250889711414,6,-0.6399984359741246,-0.8824996948242223,-1.5549998283386266,-2.9699993133544993,-1.0799999237060618,1,-0.03803482994006635,2.5833392938034656,31.440000534057614,-2.7209570532554728,31.44499969482422,-3.036343459564512,31.20000076293945,-0.03803482994006635
3985,2014-06-11,31.354999542236328,31.60000038146973,31.165000915527344,31.520000457763672,133353.0,-0.006180656086836378,1.6769135063440834,-1.32000732421875,68.36158618259476,58.65258981277281,-0.400855799650774,-1.0046077805290565,-1.2611253995664669,-3.428286654756981,8.123545612994027,0.43499946594238637,-0.02224852414189371,0.8587494850158706,-0.5272093142480081,2.244708284279749,0.165770085383933,1.5517288846478081,-1.4361028208017466,44.44438903862265,-16.801852344385985,0.6929793996319391,6,-0.2824993133544922,-0.8625001907348633,-1.1574997901916504,-2.5724992752075195,-1.1949996948242188,2,-0.03237121366502327,-2.4894079833773577,31.54999923706055,2.5833392938034656,31.440000534057614,-2.7209570532554728,31.44499969482422,-0.03237121366502327
3986,2014-06-12,31.57500076293945,31.709999084472656,31.20499992370605,31.20499992370605,150383.0,0.007016463846754917,-1.729719001788799,-2.242416886299533,90.87781407906199,64.78899055100342,-0.5247606239153164,-1.1828688427773315,-1.433003697960661,-3.5803419995007353,8.291699350620943,0.5049991607666051,0.1963832494029738,1.013750648498533,-0.44836315639355817,2.4758644533906207,0.2826937460524874,1.7448075509445786,-1.4699936449837736,67.96882683395559,-0.06783266385491515,0.7310569024460444,6,-0.5025005340576136,-1.0825014114379847,-1.328750610351559,-2.792500495910641,-1.610000610351559,3,-0.050356298152623435,1.6769135063440834,31.354999542236328,-2.4894079833773577,31.54999923706055,2.5833392938034656,31.440000534057614,-0.050356298152623435
3987,2014-06-13,31.56999969482422,31.88500022888184,31.40500068664551,31.59000015258789,202196.0,-0.00015838695152470272,-1.7428664850136797,-0.054055168645321595,90.14596787161454,70.02303344833412,-0.40127093830768956,-1.1145084164439965,-1.3882945951186443,-3.5142388853765176,9.252437170367756,0.4799995422363281,0.3771100032253294,0.9322496414184585,-0.5744560626007598,2.438955345437673,0.17889678940884934,1.6856024934280676,-1.2974932199995592,57.718096749829904,-15.876649918702803,0.7533528520096076,6,-0.44499969482421875,-1.077500343322754,-0.8737497329711914,-2.6374998092651367,-1.4300003051757777,4,-0.05099780253135433,-1.729719001788799,31.57500076293945,1.6769135063440834,31.354999542236328,-2.4894079833773577,31.54999923706055,-0.05099780253135433
3988,2014-06-16,31.48500061035156,31.565000534057614,31.20000076293945,31.565000534057614,79592.0,-0.0026924005478085045,8.125002980235081,3.999904634751097,86.05109895504266,74.48180050673403,-0.20540357460913938,-0.9784710771178666,-1.2663355102777025,-3.3756759549178277,10.148359399928138,0.3699989318847692,0.47823722779544653,0.7830005645751932,-0.7543873574014235,2.3203884865518134,0.014306603586884847,1.5516945255635015,-1.018994885040037,44.44444444444373,-32.17791320012519,0.7686939609883097,6,-0.2275009155273402,-0.9925012588500941,-0.7862505912780726,-2.5350008010864222,-1.1850013732910085,0,-0.04621247881531487,-1.7428664850136797,31.56999969482422,-1.729719001788799,31.57500076293945,1.6769135063440834,31.354999542236328,-0.04621247881531487
3989,2014-06-17,31.85000038146973,31.88999938964844,31.45000076293945,31.479999542236328,198436.0,0.011592814484436387,-1.0465128657798195,-4.625014901175449,85.59839674396645,77.15139257132208,-0.45085855572018474,-1.2807591993025973,-1.5893719166552245,-3.6812521915170002,11.067438827258773,0.4399986267089915,0.6433281376758799,1.0665002822876026,-0.5347921298222111,2.6677926943974164,0.26585407623269575,1.8671464883425095,-1.2137153157297718,94.48288381196926,16.219970300388866,0.8006462060549063,6,-0.39750099182128906,-1.3575010299682653,-1.0725002288818395,-2.7750005722045934,-1.245000839233402,1,-0.054003177397254354,8.125002980235081,31.48500061035156,-1.7428664850136797,31.56999969482422,-1.729719001788799,31.57500076293945,-0.054003177397254354
3990,2014-06-18,31.8700008392334,32.044998168945305,31.85000038146973,31.95000076293945,92930.0,0.0006279578500509864,-2.249940395772088,-0.21621551959666233,81.979712387217,78.76942444749427,-0.38604126271217964,-1.2307589886749497,-1.5572848303798352,-3.6303317204108616,12.183453124374749,0.19499778747557528,0.7680332420843499,1.0020007133483873,-0.642967330791258,2.646968757488029,0.17951669127856462,1.8244847354182099,-1.058195768146252,79.29019326354071,3.5812328064162955,0.8224840220698212,6,-0.27750205993652344,-1.3050022125244176,-1.0712509155273438,-2.7950010299682617,-2.7700004577636683,2,-0.043928506087625996,-1.0465128657798195,31.85000038146973,8.125002980235081,31.48500061035156,-1.7428664850136797,31.56999969482422,-0.043928506087625996
3991,2014-06-19,31.739999771118164,32.049999237060554,31.690000534057614,31.94499969482422,184061.0,-0.004079104634198694,-1.3606596334119356,2.562501490117654,79.36117406455534,80.00639890622136,-0.19152706102187977,-1.0203640733057213,-1.3745045873533819,-3.4278489490544644,13.28967117989856,0.35999870300294035,0.8752468953472601,0.7877496719360337,-0.8544935229169965,2.4299928667890676,-0.0333719254904814,1.6088712693625489,-0.7308838043737111,63.52940912477186,-11.57348286073298,0.8211215974265164,6,-0.14500045776366477,-1.172500610351559,-0.90625,-2.2674999237060547,-2.9449996948242188,3,-0.049779456052289506,-2.249940395772088,31.8700008392334,-1.0465128657798195,31.85000038146973,8.125002980235081,31.48500061035156,-0.049779456052289506
3992,2014-06-20,31.520000457763672,31.88999938964844,31.395000457763672,31.795000076293945,198223.0,-0.006931295366759294,1.129035698317818,1.341462053052224,70.37039653427647,80.27630891005212,0.04495771198295628,-0.6510227707348442,-1.113188056401075,-3.142537720049809,13.14354416982875,0.4949989318847692,0.893024315897005,0.45175037384033345,-0.9841367117037052,1.8876374593843757,-0.2661931689316859,1.1696939166123528,-0.32352550236232247,37.64709050273307,-35.16310179420771,0.7179435427720205,6,0.08749961853027699,-0.9525012969970668,-0.9112505912780762,-1.9250001907348633,-3.020000457763672,4,-0.049333765310678124,-1.3606596334119356,31.739999771118164,-2.249940395772088,31.8700008392334,-1.0465128657798195,31.85000038146973,-0.049333765310678124
3993,2014-06-23,31.0,31.5,31.0,31.415000915527344,130338.0,-0.01649747621230102,-1.409633238349113,1.5090963316433046,54.24063442858538,78.5540868052127,0.5542675794910892,-0.0027885969518948173,-0.5617354735848927,-2.559825592403069,12.898447720302041,0.5200004577636719,0.867772484534175,-0.14975004196167063,-1.344579111015264,1.0450790270919228,-0.7471645764884656,0.4476644925651243,1.049999237060554,0.0,-67.8574990660918,0.5974145345267963,6,0.524999618530277,-0.4325008392333949,-0.5450000762939453,-1.4049997329711914,-2.5349998474121094,0,-0.027741955172630894,1.129035698317818,31.520000457763672,-1.3606596334119356,31.739999771118164,-2.249940395772088,31.8700008392334,-0.027741955172630894
3994,2014-06-24,30.73500061035156,31.21999931335449,30.53000068664551,31.03000068664551,166885.0,-0.008548367408014235,1.0444484632360633,0.710841989153432,43.3399768236229,75.77390798754918,0.7727663792538273,0.3664523100067676,-0.26384622267261193,-2.228148844902858,12.95461450899229,0.6899986267089773,0.8106996268931788,-0.46899948120117685,-1.4578938980057252,0.519894935603368,-0.963446689603451,0.025447727201097337,1.2939986419677858,13.486849947986556,-48.734432670920725,0.4944472084022725,6,0.5549993515014755,-0.16750144958495383,-0.3675007820129359,-0.9375009536743129,-2.1400012969970703,1,-0.014153289886205456,-1.409633238349113,31.0,1.129035698317818,31.520000457763672,-1.3606596334119356,31.739999771118164,-0.014153289886205456
3995,2014-06-25,30.40500068664551,30.78499984741211,30.334999084472656,30.56999969482422,181511.0,-0.010736942155612161,-1.9508032693594481,0.5593185271392755,35.359105154340995,69.60516255146906,1.065931522535159,0.7598241312367513,0.1168416884595267,-1.8287217879159137,13.561845707996456,0.4500007629394531,0.7433173375864044,-0.8144994735717752,-1.7377426218456797,0.10874367470213286,-1.2761210477087275,-0.35287789943482295,1.56403862304688,4.081725711057473,-54.88009374108961,0.4616215741369536,6,0.7874984741210938,0.16249847412109375,-0.03750085830688832,-0.6075010299682653,-1.970001220703125,2,0.006577827695253502,1.0444484632360633,30.73500061035156,-1.409633238349113,31.0,1.129035698317818,31.520000457763672,0.006577827695253502
3996,2014-06-26,30.045000076293945,30.665000915527344,29.88500022888184,30.584999084472656,293208.0,-0.01184017767543366,1.2285648891153378,3.272740934259726,25.26502374076246,62.396168759152175,1.3254646433455832,1.1334379620850896,0.5424453427873601,-1.3982076732851958,14.427962179373138,0.7800006866455043,0.6432015285769488,-1.1462500572204597,-2.176405338529264,-0.11609477591165529,-1.6613276978748601,-0.6311724165660593,1.8259968198852619,7.980045605152805,-46.56967686421019,0.5150776406544013,6,0.9224996566772532,0.5224990844726598,0.32249975204467773,-0.24750041961669922,-2.0450000762939453,3,-0.03145281053168769,-1.9508032693594481,30.40500068664551,1.0444484632360633,30.73500061035156,-1.409633238349113,31.0,-0.03145281053168769
3997,2014-06-27,30.09000015258789,30.20000076293945,29.6200008392334,30.045000076293945,146710.0,0.0014977559054643041,3.377336490639733,-0.08333362767779877,26.48083646849534,55.77725070509137,1.1716615940720772,1.109486618508221,0.5613776784323079,-1.3669265725945579,15.044429088484263,0.5799999237060511,0.5557931756769712,-1.0784999847412102,-2.185944238264611,0.028944268782190363,-1.6322221115029123,-0.5247778579795082,1.6221170102075284,24.99997463631005,-25.531711396385184,0.5537221267617007,6,0.7449998855590856,0.4774990081787145,0.2774996757507324,-0.29250049591064453,-2.0349998474121094,4,-0.04303755632193207,1.2285648891153378,30.045000076293945,-1.9508032693594481,30.40500068664551,1.0444484632360633,30.73500061035156,-0.04303755632193207
3998,2014-06-30,30.29999923706055,30.47500038146973,30.06999969482422,30.06999969482422,139982.0,0.0069790323498750695,-2.5217521105269576,5.11109227313194,28.956237605450056,49.48367746747844,0.8670751156831891,0.9198718570244218,0.4184245882675448,-1.4989682743598998,15.521879193249255,0.40500068664551137,0.3815367427808205,-0.8515008926391552,-2.002679368712105,0.29967758343379103,-1.42709013067563,-0.2759116546026803,1.2029062933786676,42.499940395298694,-4.12641202540506,0.5755892380364739,6,0.5350008010864258,0.35249996185302734,0.06375026702880504,-0.5024995803833043,-2.0499992370605504,0,-0.05940591691035213,3.377336490639733,30.09000015258789,1.2285648891153378,30.045000076293945,-1.9508032693594481,30.40500068664551,-0.05940591691035213
3999,2014-07-01,31.065000534057614,31.21999931335449,30.1299991607666,30.295000076293945,209574.0,0.025247568193380587,1.018522508521279,3.3478347403512174,45.90397207730031,45.47526187748769,-0.023455138840017042,0.18648420496389306,-0.2800587248925659,-2.189953396923631,15.72710737969843,1.090000152587887,0.22669702268595415,-0.10049962997436879,-1.2396587059531576,1.03865944600442,-0.6700791679637632,0.46907990801502564,0.2496145272610235,90.31256705528929,41.616979905905026,0.5695795379893953,7,-0.23000049591063743,-0.37000083923339133,-0.8400011062622035,-1.2675008773803675,-2.8150005340576136,1,-0.08369548806603933,-2.5217521105269576,30.29999923706055,3.377336490639733,30.09000015258789,1.2285648891153378,30.045000076293945,-0.08369548806603933
4000,2014-07-02,30.95499992370605,31.28000068664551,30.71999931335449,31.125,141858.0,-0.0035409820846764584,1.3333320087896667,-0.22077918860942544,40.962092721551194,41.20869728382056,-0.06358332528386157,0.3029605210758852,-0.10796017995359009,-2.005904686298482,15.61796878008796,0.5600013732910227,0.08946985517138728,-0.20475025177002237,-1.3470954771282102,0.9375949735881619,-0.7759228644491145,0.36642236090906977,-1.3349990844726527,80.42163898712845,32.75270797395702,0.5711726126790923,7,-0.19999980926513317,-0.15500068664549715,-0.7237501144409144,-1.157500267028805,-2.9500007629394496,2,-0.07623972269966695,1.018522508521279,31.065000534057614,-2.5217521105269576,30.29999923706055,3.377336490639733,30.09000015258789,-0.07623972269966695
4001,2014-07-03,31.34000015258789,31.46999931335449,30.88500022888184,30.920000076293945,120849.0,0.012437416566975834,-1.387752480527524,-2.4705875753121362,46.981634391936474,38.60994593467167,-0.5713768404019142,-0.07485119101100679,-0.42526957561132406,-2.318576616510036,15.033444200442728,0.5849990844726491,-0.07063345246007202,0.17325000762939524,-0.9718461610758311,1.3183461763346251,-0.3992980767232197,0.7457980919820102,-1.6867993164062511,92.97301254108554,44.65125856016937,0.5725480843526147,7,-0.7799997329711914,-0.5050001144409144,-1.2275004386901855,-1.5425004959106445,-3.875,3,-0.09269306549143796,1.3333320087896667,30.95499992370605,1.018522508521279,31.065000534057614,-2.5217521105269576,30.29999923706055,-0.09269306549143796
4002,2014-07-04,31.07999992370605,31.3700008392334,31.01000022888184,31.20000076293945,88344.0,-0.00829611447402534,-1.769233026446223,-0.2857162319880473,44.91843876074589,37.57414641602285,-0.4250532491761909,0.1648542784179554,-0.15852188027789893,-1.9910174736121604,14.206863688519011,0.36000061035155895,-0.21946744859585365,-0.06850023269653605,-1.2065369924637714,1.0695365270706993,-0.637518612580152,0.5005181471870799,-1.3541271484374988,72.14289314893801,22.36691903257264,0.569018379883617,7,-0.5349998474121058,-0.24499988555907493,-0.9662504196166957,-1.282500267028805,-3.1450004577636648,4,-0.09909909688760332,-1.387752480527524,31.34000015258789,1.3333320087896667,30.95499992370605,1.018522508521279,31.065000534057614,-0.09909909688760332
4003,2014-07-07,30.69499969482422,31.26499938964844,30.670000076293945,31.149999618530273,152565.0,-0.012387394782075845,-1.35643684021681,3.7916395136295002,35.58052648498048,36.711985267284795,-0.09819319394340909,0.5177231089133123,0.23743422631495292,-1.539851541683106,13.642310504270066,0.5949993133544957,-0.3762384554919471,-0.4162504196166985,-1.5628513736697442,0.7303505344363472,-0.9895508966432196,0.15705005740982259,-0.8993618580322291,42.16421415821893,-1.8758099157916632,0.5733004770265224,7,-0.14999961853027344,0.14000034332275746,-0.4512495994567871,-0.6774997711181641,-2.95999908447266,0,-0.08600747404775488,-1.769233026446223,31.07999992370605,-1.387752480527524,31.34000015258789,1.3333320087896667,30.95499992370605,-0.08600747404775488
4004,2014-07-08,30.35000038146973,30.7450008392334,30.35000038146973,30.584999084472656,94426.0,-0.011239593314368523,-2.361724577337398,0.5164807525434735,32.44803908785609,36.38853348211981,0.2083621317807598,0.8097271499967071,0.573487421132473,-1.1332942164424544,12.953627809467799,0.3950004577636683,-0.5178485833187878,-0.7012497901916461,-1.8764134565441104,0.4739138761608146,-1.2888316233678765,-0.11366795701541577,-0.4873880856152404,0.0,-37.946059721757365,0.5875818331762307,7,0.1949996948242152,0.4849996566772461,-0.010000705718997693,-0.3325004577636754,-2.335000991821289,1,-0.06919276293491883,-1.35643684021681,30.69499969482422,-1.769233026446223,31.07999992370605,-1.387752480527524,31.34000015258789,-0.06919276293491883
4005,2014-07-09,30.34000015258789,30.559999465942386,30.184999465942386,30.38500022888184,98515.0,-0.00032949682886806997,-1.1126674296030468,0.19149074322077658,33.37293006284281,37.289411962350954,0.23263662075083502,0.7797663253795406,0.5782706184968909,-1.0634843908417793,12.677585999611388,0.375,-0.5887382306172029,-0.6605000495910645,-1.8676626666706895,0.546662567488557,-1.264081358130877,-0.05691874105125194,-0.41309237603340065,12.0623116771309,-21.712076318191116,0.6035813085398112,7,0.2049999237060547,0.4949998855590856,-4.76837158203125e-07,-0.32250022888183594,-2.0900001525878906,2,-0.06888596381268053,-2.361724577337398,30.35000038146973,-1.35643684021681,30.69499969482422,-1.769233026446223,31.07999992370605,-0.06888596381268053
4006,2014-07-10,29.98500061035156,30.43000030517578,29.709999084472656,30.399999618530273,144244.0,-0.011700709968719303,2.0315816525255284,9.222184546263072,32.33602513046347,37.93998848034742,0.6461832764531721,1.0640962168299417,0.9038329014940665,-0.6534854751359553,12.46239057465063,0.720001220703125,-0.6192722392516004,-0.9359995841980009,-2.192283245325857,0.3202840769298554,-1.5641414147619308,-0.307857753634071,1.4849987030029297,16.5663394686314,-16.027567029142507,0.6281418305639284,7,0.6049985885620153,0.8499994277954173,0.3987488746643102,0.03249931335449574,-1.720001220703118,3,-0.06603306350780636,-1.1126674296030468,30.34000015258789,-2.361724577337398,30.35000038146973,-1.35643684021681,30.69499969482422,-0.06603306350780636
4007,2014-07-11,29.959999084472656,30.065000534057614,29.709999084472656,29.8799991607666,135975.0,-0.0008338010795394535,1.4482620276892064,-0.19277136120673247,36.49350263313037,38.7774623723119,0.7272868528856264,1.0142997923884423,0.8931804906951974,-0.5727522436550458,12.007747882904802,0.3550014495849574,-0.5989512788849396,-0.8805010795593269,-2.167635694915255,0.40663353579659756,-1.524068387237289,-0.23693377188136466,1.4748002243041967,16.077167262789622,-19.787046581685594,0.643567307677963,7,0.630000114440918,0.87500095367432,0.5800004005432129,0.05750083923339844,-1.7599983215332067,4,-0.08327767049825596,2.0315816525255284,29.98500061035156,-1.1126674296030468,30.34000015258789,-2.361724577337398,30.35000038146973,-0.08327767049825596
4008,2014-07-14,30.03000068664551,30.26000022888184,29.959999084472656,29.959999084472656,76683.0,0.0023365021465950875,-7.5712650881448385,0.875020861645611,40.355690075798194,38.160986594367216,0.6872275989467518,0.8745424688558394,0.7845406892711715,-0.5850912646456088,11.792377662222606,0.30000114440918324,-0.5094444825340503,-0.7377494812011669,-2.0359325069286918,0.5604335445263615,-1.3868409940649293,-0.08865796833740447,1.3703026176452582,30.917976776457618,-7.455570563724695,0.6490915128637638,7,0.5599985122680629,0.8049993515014648,0.5762491226196254,-0.012500762939456678,-1.120000839233402,0,-0.06976360881785737,1.4482620276892064,29.959999084472656,2.0315816525255284,29.98500061035156,-1.1126674296030468,30.34000015258789,-0.06976360881785737
4009,2014-07-15,30.1299991607666,30.34000015258789,29.770000457763672,29.9950008392334,191969.0,0.0033299524420444815,1.0540518248676884,1.9285033105363998,45.98538276137053,38.71912993212493,0.492436312929744,0.6736154721032861,0.6472364692172405,-0.6207516140773777,11.224209060270432,0.5699996948242188,-0.418034371039397,-0.5517509460449226,-1.7737093966734712,0.670207504583626,-1.1627301713591969,0.0592282792693517,1.236498059127804,49.41175150624355,6.423727813320006,0.6109792253142738,7,0.46000003814697266,0.7050008773803746,0.5287504196166992,-0.11249923706054688,-1.2749996185302734,1,-0.07948883561648612,-7.5712650881448385,30.03000068664551,1.4482620276892064,29.959999084472656,2.0315816525255284,29.98500061035156,-0.07948883561648612
4010,2014-07-16,30.46999931335449,30.79999923706055,30.15999984741211,30.15999984741211,171622.0,0.011284439497449839,-3.1290354336764743,2.2963208906722166,56.240806362529234,39.74792681774634,0.08538277829270058,0.23542322710931884,0.28230004110239904,-0.895140577349256,10.137925780748189,0.6700000762939489,-0.33468875673487375,-0.14175071716308807,-1.2302083457030264,0.9467069113768503,-0.685979531433059,0.40247809710688287,0.8633679438314807,69.72478187984001,21.38694392252515,0.5442288142699694,7,0.07000064849853871,0.3650007247924876,0.3187508583068883,-0.45249938964843395,-1.4549999237060476,2,-0.08057105280701671,1.0540518248676884,30.1299991607666,-7.5712650881448385,30.03000068664551,1.4482620276892064,29.959999084472656,-0.08057105280701671
4011,2014-07-17,30.15999984741211,30.790000915527344,30.024999618530273,30.790000915527344,244132.0,-0.010173924283828684,1.4285714285714286,-2.032265011167261,50.9536738009436,40.41850848887942,0.23512226090415567,0.4437343734581489,0.5598619116984764,-0.5255364413428047,9.383595957806026,0.7650012969970703,-0.37581460649251497,-0.3727501869201646,-1.3388956272275507,0.5933952533872215,-0.8558229070738577,0.11032253323352847,1.1409000463195937,41.28446788480302,-9.592137890742805,0.4830727201536929,7,0.3274993896484375,0.6750001907348668,0.622499942779541,-0.1424999237060547,-0.975000381469723,3,-0.06332890772796196,-3.1290354336764743,30.46999931335449,1.0540518248676884,30.1299991607666,-7.5712650881448385,30.03000068664551,-0.06332890772796196
4012,2014-07-18,29.96500015258789,30.045000076293945,29.68000030517578,30.0,125499.0,-0.006465507155529737,4.839996337890625,0.05555521916306895,45.417252438847406,41.511478039309075,0.28533203212561986,0.5441637538320663,0.729160656472267,-0.27217939469493047,9.3276086880018,0.4799995422363281,-0.39850431000114384,-0.4899998664855971,-1.3678682223253062,0.387868489354112,-0.9289340444054517,-0.05106568856574256,1.3040817249586318,25.44643921512521,-25.395493800068692,0.4389341779198542,7,0.27499961853027344,0.8699998855590856,0.8174996376037598,0.05249977111816406,-0.6000003814697266,4,-0.05673288016962119,1.4285714285714286,30.15999984741211,-3.1290354336764743,30.46999931335449,1.0540518248676884,30.1299991607666,-0.05673288016962119
4013,2014-07-21,30.13999938964844,30.2450008392334,29.979999542236328,30.0,126196.0,0.005840121347219007,-1.9444538634340693,-4.000000000000101,34.910261284936794,41.78505828342915,0.026068177684265947,0.31772170470418004,0.5112660860927285,-0.38625319214786913,9.840942633028494,0.2800006866455078,-0.47767076585055435,-0.27200059890746786,-1.1212505965946313,0.5772493987796956,-0.6966255977510514,0.15262439993611565,1.0655192250032535,41.071385996641894,-4.580412217710148,0.42462499884358224,7,0.10000038146972301,0.6950006484985352,0.6687502861022914,-0.12249946594238637,-0.75,0,-0.06436624638337862,4.839996337890625,29.96500015258789,1.4285714285714286,30.15999984741211,-3.1290354336764743,30.46999931335449,-0.06436624638337862
4014,2014-07-22,30.29999923706055,30.59499931335449,30.17499923706055,30.17499923706055,142897.0,0.0053085550979494744,-5.720001220703011,0.8928610354223206,39.486344546176625,42.46432655935513,-0.15843092425997085,0.1301337183081266,0.32997802003334087,-0.5027795666011627,10.04230321301876,0.4549999237060476,-0.5315991685232433,-0.09025068283080628,-0.9268572193041571,0.7463558536425445,-0.5085539510674799,0.32805258540586735,0.8444986452121093,55.35710028235613,13.52085398575825,0.41830326823667485,7,-0.059999465942386365,0.5350008010864258,0.5750002861022914,-0.28249931335449574,-0.639999389648441,1,-0.04587456847022964,-1.9444538634340693,30.13999938964844,4.839996337890625,29.96500015258789,1.4285714285714286,30.15999984741211,-0.04587456847022964
4015,2014-07-23,30.604999542236328,30.684999465942386,30.334999084472656,30.459999084472656,153126.0,0.010066016925925458,1.2950821722490131,1.160003662109375,37.891257869777384,43.08157464150111,-0.47146783948570814,-0.1677136963486312,0.009212516640616286,-0.7746256949496164,9.917529420802762,0.38500022888183594,-0.5074716260047545,0.2047496795654311,-0.6373622892615423,1.0468616483924045,-0.2163063048480538,0.625805663978916,0.4809184369524573,83.33321877792288,45.98402708092979,0.4210559844134866,7,-0.36499977111816406,0.23000049591064808,0.36749982833862305,-0.5874996185302734,-0.9949989318847692,2,-0.057180200169090645,-5.720001220703011,30.29999923706055,-1.9444538634340693,30.13999938964844,4.839996337890625,29.96500015258789,-0.057180200169090645
4016,2014-07-24,29.10000038146973,30.0,28.670000076293945,29.56999969482422,436820.0,-0.04917494472396999,1.0,-3.2413643419010043,26.869157629040203,42.01220297437999,0.9999472573204997,1.3311049152482717,1.5075519093080807,0.7630164552586827,9.89306465806858,1.9349994659423828,-0.4731190077838825,-1.2529994964599567,-2.2674498044105356,-0.23854918850937779,-1.7602246504352443,-0.745774342484669,1.9296808907585365,21.339971981371537,-11.128533891990198,0.507225153975289,7,0.634999275207516,1.2599992752075195,1.9787483215331996,0.9174995422363246,0.4499988555908203,3,-0.0029209962442273696,1.2950821722490131,30.604999542236328,-5.720001220703011,30.29999923706055,-1.9444538634340693,30.13999938964844,-0.0029209962442273696
4017,2014-07-25,28.795000076293945,29.29999923706055,28.709999084472656,29.170000076293945,224505.0,-0.010481110006101635,-1.1651302941855957,0.7978735060771524,27.3809507590568,40.57056527251984,1.25420693423127,1.6170179924748176,1.8097868758454112,1.0854858588648426,9.53474549630346,0.5900001525878942,-0.456103829062414,-1.4932497978210435,-2.7212231428229288,-0.26527645281915824,-2.107236470321986,-0.8792631253201009,2.0931003241782626,6.203475824467067,-24.004269909394495,0.613986672500943,7,0.9399995803833008,1.484999656677246,2.2862491607666087,1.2224998474121094,0.8099994659423828,4,0.01354399682636287,1.0,29.10000038146973,1.2950821722490131,30.604999542236328,-5.720001220703011,30.29999923706055,0.01354399682636287
4018,2014-07-28,28.5,28.88999938964844,28.18000030517578,28.79999923706055,305617.0,-0.010244836795010426,1.9583323399216106,0.7999979654948012,27.710836728643955,38.540060157772444,1.4632266698034115,1.865919025920384,2.0933786090914737,1.3933033526913654,9.824950558706565,0.7099990844726598,-0.4142242724833096,-1.6982499122619643,-3.163518901272326,-0.2329809232516027,-2.430884406767145,-0.9656154177567835,2.2550143810215104,12.774443194874733,-20.376382734115957,0.7326344945051814,7,0.9899997711181641,1.3400001525878906,2.587499618530277,1.5174999237060547,0.8999996185302734,0,0.030350869162040883,-1.1651302941855957,28.795000076293945,1.0,29.10000038146973,1.2950821722490131,30.604999542236328,0.030350869162040883
4019,2014-07-29,28.46500015258789,28.70499992370605,28.364999771118164,28.5,178971.0,-0.0012280648214775258,-1.8936108044931845,0.11666645473850046,27.54490607619708,35.35162679262443,1.3826045623069554,1.787807948510988,2.115683485160396,1.4372151081463187,11.30098790233543,0.3400001525878871,-0.40447934982702805,-1.6032497406005852,-3.2001685328596423,-0.006330948341528142,-2.401709136730112,-0.8047903444710585,2.0840131023659616,11.377243229290777,-23.431499727788186,0.7984593961295283,7,1.0200004577636719,1.359999656677246,2.5812492370605504,1.552499771118164,0.5349998474121094,1,0.032496020801055625,1.9583323399216106,28.5,-1.1651302941855957,28.795000076293945,1.0,29.10000038146973,0.032496020801055625
4020,2014-07-30,28.59499931335449,28.93000030517578,28.1200008392334,28.40500068664551,204925.0,0.004566982612672854,-1.1315822495721004,-5.428555858310424,32.40504177577583,33.29066767871689,1.0713280865445434,1.5514834646075535,1.975527696717986,1.3188903408979868,12.8491732214633,0.8099994659423828,-0.42168650569488264,-1.355250549316409,-3.023459311236504,0.31295821260368584,-2.1893549302764583,-0.5211461683563599,1.764492905617118,25.265887561747714,-11.360869083389208,0.8341043809600482,7,0.807500839233402,1.2000007629394567,2.333750247955333,1.422500610351566,0.5250015258789098,2,0.03724429304533117,-1.8936108044931845,28.46500015258789,1.9583323399216106,28.5,-1.1651302941855957,28.795000076293945,0.03724429304533117
4021,2014-07-31,28.434999465942386,28.795000076293945,28.35000038146973,28.614999771118164,336272.0,-0.0055953786065446875,-1.5428664850136553,-0.9473768747364996,31.33414109720478,31.72587752964549,1.0738286307781735,1.5628154641641245,2.1273320367249973,1.4912695794347393,14.206191494036592,0.4449996948242152,-0.4834184917649189,-1.3700003623962367,-3.0345849443890494,0.294584219596576,-2.202292653392643,-0.5377080713998303,1.7005436150553983,26.694835119185427,-12.013651038419958,0.8322922909964071,7,0.9675006866455043,1.360000610351559,2.4449996948242188,1.5825004577636683,0.6550006866455043,3,0.04132235507218884,-1.1315822495721004,28.59499931335449,-1.8936108044931845,28.46500015258789,1.9583323399216106,28.5,0.04132235507218884
4022,2014-08-01,28.0,28.29999923706055,27.60000038146973,28.2549991607666,292197.0,-0.015298029685683723,3.0579724567251305,1.416659602424476,27.190978102327307,30.868179398244436,1.3418946554271685,1.8500932430024193,2.5764756976358356,1.9331310247240125,15.861610348864124,0.8349990844726562,-0.6365118168153003,-1.650999832153321,-3.38727399532133,0.08527433101468773,-2.519136913737327,-0.7828627505693149,1.9339888568213475,30.075161013217883,-9.221430629743057,0.8681370815840047,8,1.1424999237060582,1.5349998474121094,2.7674994468689036,2.0174999237060547,1.1200008392333984,4,0.05535711560930534,-1.5428664850136553,28.434999465942386,-1.1315822495721004,28.59499931335449,-1.8936108044931845,28.46500015258789,0.05535711560930534
4023,2014-08-04,28.05500030517578,28.35000038146973,27.665000915527344,28.01499938964844,198297.0,0.0019642966134207906,1.1745977923233757,-0.15686685166761263,26.447215333968032,29.419387263554597,1.0728567794159716,1.6729425316551172,2.53106986939369,1.8900126749040496,17.757327770725023,0.6849994659423864,-0.7576976448847752,-1.463999557495118,-3.266242417114963,0.3382433021247273,-2.3651209873050405,-0.5628781276851953,1.5989099346033733,34.21052254185035,-3.6493239512605626,0.9011214298099222,8,1.087499618530277,1.4799995422363281,2.6462492942810094,1.9624996185302734,0.9449996948242188,0,0.05524859098912893,3.0579724567251305,28.0,-1.5428664850136553,28.434999465942386,-1.1315822495721004,28.59499931335449,0.05524859098912893
4024,2014-08-05,28.25,28.25,27.96500015258789,28.06999969482422,117150.0,0.006950621732420448,2.1666596024244478,4.499904634751497,23.943648098358352,27.86965284450804,0.6218814787420186,1.3834812443208477,2.3391018037692533,1.7126202592568163,19.283780501397864,0.2849998474121094,-0.8465667379846167,-1.1639998435974128,-3.006633856611156,0.6786341694163305,-2.0853168501042845,-0.24268283709054117,1.157441056782023,48.87215457268921,14.421596954071646,0.9213170065068721,8,0.5500001907348633,1.2849998474121094,2.493749618530277,1.984999656677246,0.4099998474121094,1,0.04070795109841674,1.1745977923233757,28.05500030517578,3.0579724567251305,28.0,-1.5428664850136553,28.434999465942386,0.04070795109841674
4025,2014-08-06,28.25,28.290000915527344,27.770000457763672,28.040000915527344,136380.0,0.0,2.586198731946016,1.166659602424448,25.82276806236402,27.753387337099575,0.282390678068424,1.2847449986331831,2.327850073544969,1.7308054636366386,20.717605838528534,0.5200004577636719,-0.9236529632134953,-1.059499835968019,-2.9180045849729055,0.7990049130368675,-1.9887522104704622,-0.13024746146557575,0.9405481757445493,54.39328740798424,19.947650603958387,0.9292523745024438,8,0.19999980926514027,1.2849998474121094,2.5149998664855993,1.984999656677246,0.2700004577636719,2,0.026548672566371723,2.1666596024244478,28.25,1.1745977923233757,28.05500030517578,3.0579724567251305,28.0,0.026548672566371723
4026,2014-08-07,28.0049991607666,28.35000038146973,27.92499923706055,27.92499923706055,98662.0,-0.008672596079058348,-9.625038743056995,0.3809536784740975,25.499975919711986,27.544390132727926,0.39753617961484977,1.4480454511314704,2.541917693915245,1.9927514591084297,21.5536797467096,0.4250011444091797,-1.0499906322393393,-1.205500602722168,-3.1225207664269163,0.7115195609825804,-2.164010684574542,-0.24699052086979378,0.9946832796649687,53.99983723958286,17.655122181743295,0.9585100818523737,8,0.26000118255615234,1.5300006866455078,2.7725005149841344,2.2975006103515625,0.4050006866455078,3,0.03981437999929849,2.586198731946016,28.25,2.1666596024244478,28.25,1.1745977923233757,28.05500030517578,0.03981437999929849
4027,2014-08-08,27.46500015258789,27.72500038146973,27.0,27.72500038146973,306108.0,-0.01928223618500291,4.576921101859538,-3.2500059604703506,19.358527534874014,26.616355777864598,0.8147099935123343,1.88835860116491,3.04616635370164,2.541378606005633,22.69124759887936,1.0049991607666016,-1.227573862961961,-1.62074966430664,-3.6536298424741105,0.41213051386083066,-2.637189753390377,-0.6043095752229029,1.3667204407682583,34.44444601427817,-1.248577109827572,1.0164400890837362,8,0.5,1.7200002670288086,3.2325000762939453,2.91249942779541,0.5650005340576207,4,0.05916621121325161,-9.625038743056995,28.0049991607666,2.586198731946016,28.25,2.1666596024244478,28.25,0.05916621121325161
4028,2014-08-11,27.934999465942386,27.95000076293945,27.354999542236328,27.51000022888184,110707.0,0.017112663780932458,1.6153794560515768,-1.6346110112606607,24.705870353257453,26.300907364204637,0.2862379876806891,1.3210927314334384,2.5420784499321236,2.084025597352806,24.088787814405375,0.5950012207031214,-1.2187338758358983,-1.0460002899169893,-3.0898884215084976,0.9978878416745189,-2.0679443557127435,-0.024056224121235203,0.6402802443439022,69.25920012885204,34.56421553465369,1.0219440657957535,8,0.03000068664550426,1.1975002288818324,2.7550005912780726,2.4425001144409144,-0.18499946594238637,0,0.042419953318264314,4.576921101859538,27.46500015258789,-9.625038743056995,28.0049991607666,2.586198731946016,28.25,0.042419953318264314
4029,2014-08-12,27.73500061035156,27.96999931335449,27.645000457763672,27.84499931335449,121870.0,-0.007159436528168195,-1.2413790835487633,-0.2588209422767949,18.599545741767287,24.76696336042591,0.4154899019386846,1.404472543678665,2.700287364726254,2.2921233696297882,25.28464849343639,0.32499885559081676,-1.2017614539216268,-1.1262492179870627,-3.167329279543342,0.9148308435692165,-2.1467892487652023,-0.10570918720892308,0.6197399404946502,54.44447427128666,24.83191845258313,1.0205400307781392,8,0.1624994277954137,1.1649990081787145,2.9549994468689,2.7399997711181676,0.3149986267089915,1,0.04561021675897514,1.6153794560515768,27.934999465942386,4.576921101859538,27.46500015258789,-9.625038743056995,28.0049991607666,0.04561021675897514
4030,2014-08-13,28.01499938964844,28.13500022888184,27.59000015258789,27.79999923706055,110069.0,0.01009550290733996,1.3955950903786334,-1.9545698878118984,33.78172717636191,25.038917369221146,0.04980339084834284,0.9814399891135501,2.371702834266319,2.019858192129224,27.250216713578148,0.5450000762939489,-1.161598522741734,-0.7235004425048785,-2.64924026218139,1.202239377171633,-1.6863703523431361,0.23936946733337905,0.1500774840792971,75.18511872888678,42.68680791414677,0.9628699098382564,8,-0.33999919891357777,0.8850002288818324,2.675000667572018,2.652500152587887,0.625,2,0.023023397173515425,-1.2413790835487633,27.73500061035156,1.6153794560515768,27.934999465942386,4.576921101859538,27.46500015258789,0.023023397173515425
4031,2014-08-14,28.25,28.524999618530273,27.96500015258789,27.979999542236328,97550.0,0.008388385346115301,-2.7333392673219485,1.2558151913557247,41.67937748720038,26.648739523095934,-0.23937158779249046,0.6282193182584805,2.0856545032599882,1.8002633919679027,28.842869690660365,0.5599994659423828,-1.1120427766821948,-0.39299983978271413,-2.2081881364641482,1.42218845689872,-1.3005939881234312,0.5145943085580029,-1.25,81.96723361837259,44.23669142515388,0.9075941483407166,8,-0.4875001907348633,0.6499996185302734,2.440000057220459,2.417499542236328,0.3850002288818395,3,0.009557538327917614,1.3955950903786334,28.01499938964844,-1.2413790835487633,27.73500061035156,1.6153794560515768,27.934999465942386,0.009557538327917614
4032,2014-08-15,28.26499938964844,28.6200008392334,28.170000076293945,28.295000076293945,120766.0,0.000530951845962413,-3.090928794985391,-0.11111346585850419,46.07677807214191,28.8298020495597,-0.23783902136552015,0.5052335903028897,2.0108309375227655,1.794845932942227,29.968886088835838,0.4500007629394531,-1.1031850788451258,-0.2930004119873004,-2.003741403025593,1.4177405790509923,-1.1483709075064468,0.5623700835318459,-1.2344993972778369,71.93667307474867,29.76673548676139,0.8553704955191471,8,-0.45499897003174183,0.6350002288818324,2.4475002288818324,2.402500152587887,0.2849998474121094,4,0.005130035764896235,-2.7333392673219485,28.25,1.3955950903786334,28.01499938964844,-1.2413790835487633,27.73500061035156,0.005130035764896235
4033,2014-08-18,28.20000076293945,28.59499931335449,28.15999984741211,28.45000076293945,96206.0,-0.002299615358661411,-1.6363457714893772,8.333142602836514,45.61983596138128,31.23826736767336,-0.16774972275288746,0.4399993548958179,2.0141778160564705,1.8637967934241892,31.52313870063726,0.43499946594237926,-1.0775338474482083,-0.260999107360842,-1.8060268461097593,1.2840286313880753,-1.0335129767352988,0.5115147620136149,-1.1059207366943333,59.22332074730946,12.614758020687319,0.7725138693744584,8,-0.39000034332275035,0.6999988555908239,2.512498855590824,2.4674987792968786,0.024999618530280543,0,-0.006028371336689875,-3.090928794985391,28.26499938964844,-2.7333392673219485,28.25,1.3955950903786334,28.01499938964844,-0.006028371336689875
4034,2014-08-19,28.90999984741211,28.96500015258789,28.20000076293945,28.20000076293945,140192.0,0.025177271817869773,-1.1549306368940686,-2.839996337890639,54.368946935406655,34.41006502023365,-0.8652752743513084,-0.3999816022856635,1.24595997980067,1.1655112911753918,33.50381649207056,0.764999389648441,-0.9682124739637779,0.5184999465942397,-0.7842787260882425,1.8212786192767219,-0.13288938974700315,1.1698892829354826,-1.7548829886474628,95.99997780539773,44.76292382323547,0.6513893363412412,8,-0.9274997711181641,-0.010000228881835938,1.802499771118164,1.7574996948242188,-0.8099994659423793,1,-0.04012451931977257,-1.6363457714893772,28.20000076293945,-3.090928794985391,28.26499938964844,-2.7333392673219485,28.25,-0.04012451931977257
4035,2014-08-20,28.854999542236328,28.95499992370605,28.65999984741211,28.95000076293945,77097.0,-0.0019024664637176114,4.619073569482602,-0.1338047087394233,56.000010899152755,37.79895779572707,-0.7995075089881887,-0.5089007052635921,1.247188465073691,1.2325032985092719,35.741150478442265,0.29500007629394176,-0.8548812533138808,0.550999641418457,-0.2728526112423424,1.3748518940792565,0.13907351508805732,0.9629257677488567,-1.5912896858422876,88.99993896484375,33.22675414783534,0.41192612633040043,8,-0.8724994659423828,0.04500007629394531,1.8575000762939453,1.8125,-0.5299987792968786,2,-0.027898122264651715,-1.1549306368940686,28.90999984741211,-1.6363457714893772,28.20000076293945,-3.090928794985391,28.26499938964844,-0.027898122264651715
4036,2014-08-21,29.01499938964844,29.07999992370605,28.85000038146973,28.940000534057614,114961.0,0.005544961010237159,1.2438988081392728,-0.7894514937360504,65.7364507051582,42.952060370203085,-0.8953252426701646,-0.7121051241434522,1.0270749695279626,1.0814756467122884,35.94861639051042,0.22999954223632102,-0.7370680579068001,0.7152495384216344,-0.09202290460150664,1.5225219814447755,0.31161331691006566,1.1188857599332032,-1.6492121154827686,92.93472514486594,32.51008830393319,0.40363622151157047,8,-0.7974996566772496,-0.11999893188476918,1.672500610351559,1.652500152587887,-0.3850002288818395,3,-0.01292434974628287,4.619073569482602,28.854999542236328,-1.1549306368940686,28.90999984741211,-1.6363457714893772,28.20000076293945,-0.01292434974628287
4037,2014-08-22,29.184999465942386,29.209999084472656,28.934999465942386,29.10000038146973,127934.0,0.005859041181113911,3.074119076549372,1.1333384196738583,66.91618330907255,47.64209514307144,-0.8891936830808227,-0.8973994755637982,0.7978584716768928,0.9168969383928243,36.07584575667763,0.2749996185302699,-0.6283056617913445,0.8657496452331586,-0.007997386173332899,1.73949667663965,0.42887612952991105,1.302623160936406,-1.6820751798134843,97.6190822195018,32.47904883532205,0.43687351570324595,8,-0.7849998474121129,-0.34249973297119496,1.4762501716613734,1.3824996948242188,-0.47999954223633523,4,-0.01884527144509196,1.2438988081392728,29.01499938964844,4.619073569482602,28.854999542236328,-1.1549306368940686,28.90999984741211,-0.01884527144509196
4038,2014-08-25,29.364999771118164,29.479999542236328,29.09000015258789,29.29999923706055,98785.0,0.006167562394024717,1.644062974816539,0.76472040211826,66.76693885862926,52.99402771161166,-0.9443220888856416,-1.0638158772242292,0.56225264366158,0.7421423623038024,35.52736128809855,0.3899993896484375,-0.48576529497778154,1.002499961853026,0.013101206946490862,1.991898716759561,0.5078005843997566,1.4971993393062952,-1.6913680051548852,91.01563431323466,22.833933940289242,0.4946993774532682,8,-0.8299999237060547,-0.5225000381469727,1.1725001335144043,1.202499389648441,-0.5900001525878906,0,-0.02775414746841598,3.074119076549372,29.184999465942386,1.2438988081392728,29.01499938964844,4.619073569482602,28.854999542236328,-0.02775414746841598
4039,2014-08-26,29.38999938964844,29.40999984741211,29.13500022888184,29.375,89985.0,0.0008513406683172686,8.999930642252611,0.23075794477544212,67.01494338866351,56.68660729075627,-0.7932952976927368,-1.0708676580491492,0.4690247007964423,0.7225871001002098,34.94923603729514,0.2749996185302699,-0.2438820910559052,0.9812496185302777,-0.10960131873976309,2.0721005558003185,0.4358241498952573,1.526675087165298,-1.4996034905323974,89.02436755087083,18.309585275542815,0.5454254686350207,8,-0.6674995422363317,-0.5474996566772496,1.1475005149841273,1.177499771118164,-0.9549999237060547,1,-0.03963930018280437,1.644062974816539,29.364999771118164,3.074119076549372,29.184999465942386,1.2438988081392728,29.01499938964844,-0.03963930018280437
4040,2014-08-27,29.65999984741211,29.68000030517578,29.229999542236328,29.35000038146973,95229.0,0.009186813996966858,1.5714301284461665,20.667472024409925,74.51857026034344,60.33540648777217,-0.9000647000814688,-1.3249193120087988,0.1318818541806941,0.4641270924852279,33.93371707540518,0.4500007629394531,-0.03326641879868575,1.1980000495910659,-0.02687514915963618,2.422875248341768,0.5855624502157148,1.810437648966417,-1.5788515111216306,97.59030607203343,23.738336213183857,0.6124375993753512,8,-0.7399997711181641,-0.817500114440918,0.877500057220459,0.9074993133544957,-1.9099998474121094,2,-0.05259607127336152,8.999930642252611,29.38999938964844,1.644062974816539,29.364999771118164,3.074119076549372,29.184999465942386,-0.05259607127336152
4041,2014-08-28,29.61000061035156,29.71999931335449,29.479999542236328,29.545000076293945,67030.0,-0.0016857463694461838,-1.4615158895507132,0.2096795033501623,87.17512204409937,64.90188915132299,-0.7117050704828998,-1.2462756601607872,0.11696434045324722,0.5260520452682407,32.83697464612796,0.2399997711181605,0.23962482877360713,1.0892507553100543,-0.23856200198950006,2.4170635126096087,0.42534437666027713,1.7531571339598315,-1.305012998417137,85.98742364529613,6.855280371640362,0.6639063786497764,8,-0.6700010299682582,-1.110000610351559,0.9274992942810094,0.9574985504150462,-1.6149997711181605,3,-0.04339749479650057,1.5714301284461665,29.65999984741211,8.999930642252611,29.38999938964844,1.644062974816539,29.364999771118164,-0.04339749479650057
4042,2014-08-29,29.54999923706055,29.709999084472656,29.40999984741211,29.649999618530273,57513.0,-0.0020263887894022004,1.7272743035988314,-1.5384547668652544,82.6263032603759,69.0137188512113,-0.5031714417308919,-1.1217088896995797,0.11710561948807552,0.5928014938679951,31.083222882278815,0.2999992370605469,0.39613658096981297,0.9517494201660206,-0.4280073020778836,2.331506142409925,0.2618710590440685,1.6416277812879727,-1.018609752898918,73.01582495965899,-7.060931265988316,0.6898783611219524,8,-0.5899991989135813,-1.1899995803833043,0.49750041961669567,0.8100004196166992,-1.1099987030029368,4,-0.031133675128496074,-1.4615158895507132,29.61000061035156,1.5714301284461665,29.65999984741211,8.999930642252611,29.38999938964844,-0.031133675128496074
4043,2014-09-01,29.604999542236328,29.729999542236328,29.51000022888184,29.540000915527344,53577.0,0.0018612624905518516,-2.5199890136720184,-0.6499837875984896,90.12876660745411,72.98703214810546,-0.3776250214159731,-1.1116268882482814,0.01841387666601335,0.5426223520118114,29.319702232142873,0.21999931335448863,0.5152169330581344,0.9292497634887695,-0.49542090985006837,2.3539204368276074,0.21691442681935058,1.6415851001581885,-0.8834324854038371,78.99157239438233,-4.148730752004383,0.7123353366694191,9,-0.4099998474121094,-1.239999771118164,0.4025001525878906,0.7550001144409215,-1.3549995422363281,0,-0.03040025780937039,1.7272743035988314,29.54999923706055,-1.4615158895507132,29.61000061035156,1.5714301284461665,29.65999984741211,-0.03040025780937039
4044,2014-09-02,29.399999618530273,29.729999542236328,29.399999618530273,29.729999542236328,49389.0,-0.006924503525615244,1.0,-5.077029168378426,80.70955087209413,75.73253658954339,-0.10706849491083048,-0.860155033246734,0.1849824523196233,0.7532163911309411,27.53937361534214,0.3299999237060547,0.6198272652564008,0.6667498588561998,-0.7782532193180174,2.111752937030417,-0.05575168023090882,1.3892513979433083,-0.49691471432509005,34.00001525878906,-48.075062332854316,0.7225015390871083,9,-0.1099996566772461,-1.0349998474121094,0.2650003433227539,0.7150001525878942,-1.2849998474121094,1,-0.021258503677193064,-2.5199890136720184,29.604999542236328,1.7272743035988314,29.54999923706055,-1.4615158895507132,29.61000061035156,-0.021258503677193064
4045,2014-09-03,29.0,29.30500030517578,28.6200008392334,28.79999923706055,197116.0,-0.013605429378242606,-1.4464373297002724,-0.6060630581163375,65.49587949330689,75.70580645489324,0.35275883059736657,-0.42276156074724014,0.5517488326414721,1.166919579949294,25.967593916727516,0.779998779296875,0.7322041765115088,0.22925024032592844,-1.2018083568906484,1.6603088375425052,-0.48627905828235996,0.9447795389342168,0.7299995422363281,34.23419862911305,-45.87769962096914,0.7155292986082885,9,0.17500019073486328,-0.6350002288818359,0.6550002098083496,1.1149997711181676,-0.9500007629394496,2,-0.01948277703646939,1.0,29.399999618530273,-2.5199890136720184,29.604999542236328,1.7272743035988314,29.54999923706055,-0.01948277703646939
4046,2014-09-04,29.1200008392334,29.2549991607666,28.86000061035156,28.915000915527344,87228.0,0.004137959973565364,-1.5079230522370097,1.0249957084819652,66.93072433180458,75.70742212408567,0.27850675848092266,-0.4795321282792919,0.4108296493283454,1.070400826139256,24.44439925568484,0.3949985504150426,0.765546202731894,0.29350099563598775,-1.0982871208656917,1.6852891121376672,-0.40239306261485197,0.9893950538868275,0.6099987030029297,45.04509767870245,-34.609620156124905,0.695894058250839,9,0.054999351501464844,-0.7550010681152344,0.47874927520751953,0.9649991989135778,-2.285001754760742,3,-0.0470467307606528,-1.4464373297002724,29.0,1.0,29.399999618530273,-2.5199890136720184,29.604999542236328,-0.0470467307606528
4047,2014-09-05,29.09000015258789,29.1299991607666,28.93000030517578,29.04999923706055,63816.0,-0.0010302433303878145,2.3333439298089456,0.19512648982590214,67.87146164087034,75.83014687766803,0.3281199680836302,-0.33892535986444017,0.41768138144501776,1.1221911747977984,22.104510465363695,0.1999988555908203,0.7995115865034208,0.18225030899047923,-1.0561546090677894,1.4206552270487478,-0.4369521500386533,0.8014527680196117,0.6177994155883795,42.342329957952366,-38.24872562850815,0.6192024590291342,9,0.08500003814697266,-0.7250003814697266,0.5087499618530273,0.9949998855590856,-2.7800006866455043,4,-0.03764177750466868,-1.5079230522370097,29.1200008392334,-1.4464373297002724,29.0,1.0,29.399999618530273,-0.03764177750466868
4048,2014-09-08,29.1200008392334,29.1299991607666,29.0049991607666,29.059999465942386,84905.0,0.0010313058263369257,2.125077487959563,1.5000000000000444,55.80112185617355,74.58416670739138,0.2902324770797584,-0.2904904199860958,0.3576331356590252,1.114056465363344,20.112800993884942,0.125,0.788070422115684,0.15300092697143697,-0.9998826701355625,1.3058845240784365,-0.4234408715820628,0.7294427255249367,0.5660427543640125,45.04509767870245,-32.20898236788162,0.5764417985535003,9,0.054999351501464844,-0.7550010681152344,0.2187490463256836,0.7049989700317454,-2.3500003814697266,0,-0.02335165815859519,2.3333439298089456,29.09000015258789,-1.5079230522370097,29.1200008392334,-1.4464373297002724,29.0,-0.02335165815859519
4049,2014-09-09,29.0,29.145000457763672,28.94499969482422,29.020000457763672,77183.0,-0.00412090782194352,-2.0769095337304497,-0.3333333333333531,53.866671006935626,72.2895112347905,0.3901193348015539,-0.07468916845012785,0.42091042848407056,1.2500984598425475,18.092511217984402,0.20000076293945312,0.7540920752829194,-0.030249881744385476,-1.0267356381973585,0.9662358747085875,-0.5284927599708702,0.46799299648209924,0.6647227385101324,55.47437328930186,-19.455613095035993,0.4982428782264859,9,0.17500019073486328,-0.6350002288818359,0.33874988555908203,0.8249998092651438,-2.7800006866455114,1,-0.025862068965517238,2.125077487959563,29.1200008392334,2.3333439298089456,29.09000015258789,-1.5079230522370097,29.1200008392334,-0.025862068965517238
4050,2014-09-10,28.65999984741211,29.045000076293945,28.53000068664551,29.045000076293945,119346.0,-0.011724143192685887,1.6753199141941149,19.249570856379936,41.36255886780742,67.19922643742473,0.6407318707986036,0.3331934103496792,0.7026128775339622,1.6020901452762857,16.554970321863678,0.514999389648434,0.6969227962602318,-0.40250005722045756,-1.2971888999339605,0.49218878549304534,-0.8498444785772072,0.044844364136292114,0.983828453112487,17.93095646500428,-52.46106070690475,0.447344421356751,9,0.4700002670288086,-0.2950000762939453,0.507500171661377,1.1649999618530344,-2.725000381469723,2,-0.019016053007521405,-2.0769095337304497,29.0,2.125077487959563,29.1200008392334,2.3333439298089456,29.09000015258789,-0.019016053007521405
4051,2014-09-11,28.520000457763672,28.75,28.40999984741211,28.70000076293945,81569.0,-0.004884835673196197,1.42858310626703,0.46753298224927364,33.58029924130021,61.749670435305205,0.6815243134676301,0.5211788056684483,0.7690741791448659,1.7533088962159233,15.800075587271872,0.3400001525878906,0.6284383460765284,-0.5559994697570794,-1.406105114897933,0.29410617538377437,-0.9810522923275045,-0.13094664718665427,1.0792747382057613,14.966057007619007,-49.83460007258143,0.42505282257042626,9,0.5499992370605469,-0.1550006866455078,0.47249937057495117,1.304999351501472,-2.2600002288818324,3,-0.016479705931252142,1.6753199141941149,28.65999984741211,-2.0769095337304497,29.0,2.125077487959563,29.1200008392334,-0.016479705931252142
4052,2014-09-12,28.40999984741211,28.614999771118164,28.295000076293945,28.479999542236328,81850.0,-0.0038569638354132296,-1.1333367241839707,0.3888865341414903,25.575496226773964,54.577084837451864,0.6848270428264307,0.6773263440054009,0.8111241555484057,1.8446235647618963,15.25181711145341,0.31999969482421875,0.49764552598948697,-0.6732501029968248,-1.4962754738617114,0.14977526786806195,-1.0847627884292699,-0.2617374175643796,1.1179188276438836,13.529378765609398,-45.974277677064876,0.4115126854324438,9,0.6024999618530273,-0.04500007629394531,0.49000024795532227,1.4149999618530344,-2.129999160766598,4,-0.05543825312913264,1.42858310626703,28.520000457763672,1.6753199141941149,28.65999984741211,-2.0769095337304497,29.0,-0.05543825312913264
4053,2014-09-15,28.03000068664551,28.35000038146973,27.98500061035156,28.35000038146973,138425.0,-0.013375542513465066,1.2812507450588146,4.571444141689374,20.562840442669213,47.894117011960205,0.914038626260794,1.100352138350754,1.1297676710478974,2.207768688435035,14.811985458390609,0.4249992370605504,0.3196353695256384,-1.044749259948727,-1.908677984874366,-0.18082053502308781,-1.4767136224115447,-0.6127848974859091,1.3992845005095162,3.8793174321828383,-49.74663829641149,0.431964362462819,9,0.6149997711181605,0.5124988555908168,0.5449995994567836,1.4949989318847656,-1.2950000762939524,0,-0.06136286759074516,-1.1333367241839707,28.40999984741211,1.42858310626703,28.520000457763672,1.6753199141941149,28.65999984741211,-0.06136286759074516
4054,2014-09-16,27.75,27.94499969482422,27.3700008392334,27.92499923706055,197218.0,-0.009989321433692022,4.348822767516545,0.5468731373530855,8.836272454474326,41.59860511875658,1.0452973127785725,1.3586514591887493,1.355016120134703,2.4611324677792794,15.339194310333621,0.6599998474121129,0.15915498577497544,-1.2667499542236342,-2.313631120942066,-0.21986878750520233,-1.790190537582852,-0.7433093708644165,1.5348567294746793,22.68652739409371,-24.32988503819545,0.5234405833592166,9,0.5625,0.8000001907348633,0.7987499237060547,1.774999618530277,-0.28000068664551137,1,-0.03531529881932716,1.2812507450588146,28.03000068664551,-1.1333367241839707,28.40999984741211,1.42858310626703,28.520000457763672,-0.03531529881932716
4055,2014-09-17,28.04999923706055,28.415000915527344,27.875,27.8799991607666,164065.0,0.010810783317497297,-5.000063578853673,-0.9714332425068126,19.649820175119658,36.34517132356937,0.666453627973528,1.0490360308644249,1.0029441769201028,2.1379662747921806,15.461879971286907,0.6650009155273438,-0.02773071056832066,-0.9265007019042919,-2.0580439722941613,0.20504256848557745,-1.4922723370992266,-0.3607290667093572,1.005074785585176,49.275276185632386,6.891487758832142,0.5657716351949348,9,0.20750141143798473,0.5000009536743129,0.3487505912780726,1.4750003814697266,-0.26499938964844105,2,-0.06524064076580105,4.348822767516545,27.75,1.2812507450588146,28.03000068664551,-1.1333367241839707,28.40999984741211,-0.06524064076580105
4056,2014-09-18,28.63999938964844,28.84499931335449,28.1299991607666,28.18000030517578,165831.0,0.021033874104651185,-1.553565711405223,2.705875753121844,35.322593943003554,32.72863046825083,0.0013464848282254138,0.4527121353498913,0.3780979923345029,1.518095147262148,15.50210343826478,0.7950000762939382,-0.16736982702298064,-0.3177505493164041,-1.4589938678643577,0.8234927692315495,-0.8883722085903791,0.2528711099575709,0.2128658509878072,86.1016857100004,45.62664086556426,0.5706216592739763,9,-0.3824987411499059,-0.08999919891357777,-0.3524994850158727,0.8850002288818359,-0.8099994659423899,3,-0.09444832337125475,-5.000063578853673,28.04999923706055,4.348822767516545,27.75,1.2812507450588146,28.03000068664551,-0.09444832337125475
4057,2014-09-19,28.63500022888184,28.920000076293945,28.56999969482422,28.809999465942386,123454.0,-0.00017455170646440976,-1.2950821722489898,-0.38043388121340493,34.09837787876654,30.31721447076117,-0.07262032004102537,0.4367884154407129,0.3482805779432816,1.4902564434706633,15.75030857966942,0.35000038146972656,-0.24566233778876523,-0.2952497482299776,-1.439937483395095,0.8494379869351398,-0.8675936158125381,0.2770941193525829,-1.264999389648441,81.6129040197087,44.10931767413193,0.572343867582559,9,-0.37749958038330433,-0.08500003814697621,-0.3037505149841344,0.8899993896484375,-1.1949996948242259,4,-0.08294045681915263,-1.553565711405223,28.63999938964844,-5.000063578853673,28.04999923706055,4.348822767516545,27.75,-0.08294045681915263
4058,2014-09-22,28.54999923706055,28.815000534057614,28.38999938964844,28.559999465942386,124659.0,-0.002968429933363659,-1.5757651070715981,0.05714441416893733,35.49488498956826,28.275904913275905,-0.08602327381420949,0.4823303137226951,0.39450272717001766,1.5400750494615885,16.629775781413038,0.4250011444091726,-0.3479492993937079,-0.33950071334838583,-1.4770275320789032,0.7980261053821316,-0.9082641227136463,0.22926269601687466,-1.1489984130859412,76.12896636419816,36.60493446684735,0.5687634093652592,9,-0.34249877929687855,9.536743128535363e-07,-0.1949992179870641,0.9750003814697266,-0.7799987792968786,0,-0.07950958357534277,-1.2950821722489898,28.63500022888184,-1.553565711405223,28.63999938964844,-5.000063578853673,28.04999923706055,-0.07950958357534277
4059,2014-09-23,28.22500038146973,28.68000030517578,28.104999542236328,28.68000030517578,101256.0,-0.011383497873055703,1.5274763048572422,45.49895098226171,36.42733406242347,27.727546601566573,0.13128713784412227,0.7542458879582306,0.6729229464218491,1.8281234831723907,17.6944844916588,0.5750007629394531,-0.46634302367543157,-0.6062496185302706,-1.7551203093265961,0.5426210722660549,-1.1806849639284351,-0.03181427313210605,-0.7936195724487334,33.492857025522305,-6.423520590164145,0.5744353453981634,9,-0.07999992370605824,0.32499980926513317,0.1299996376037562,1.2999992370605469,-0.2600002288818395,1,-0.05279007089390109,-1.5757651070715981,28.54999923706055,-1.2950821722489898,28.63500022888184,-1.553565711405223,28.63999938964844,-0.05279007089390109
4060,2014-09-24,28.10000038146973,28.290000915527344,27.920000076293945,28.21999931335449,89115.0,-0.004428697902943646,1.8461369171630624,0.2637339604528875,32.16782797052822,27.570605349258578,0.18829913303722634,0.797258125941056,0.7379705504895249,1.919621699359002,19.420143453899545,0.37000083923339844,-0.5569872169408008,-0.6532496452331493,-1.7767557301148393,0.4702564396485407,-1.2150026876739943,-0.09149660279230432,-0.6388471871032735,18.00003051757848,-20.389055946661998,0.5617530424408448,9,0.04500007629394176,0.44999980926513317,0.34124946594237926,1.4249992370605469,3.604999542236321,2,-0.022419966532480573,1.5274763048572422,28.22500038146973,-1.5757651070715981,28.54999923706055,-1.2950821722489898,28.63500022888184,-0.022419966532480573
4061,2014-09-25,28.32500076293945,28.649999618530273,28.06999969482422,28.15500068664551,192637.0,0.008007130904456927,-2.4117435865790786,-1.4166799122612066,37.47955297496403,28.893278321279695,-0.07517645437575382,0.49650904565229226,0.4643899469710071,1.6604112402849331,21.029786559846478,0.5799999237060547,-0.6375095298003579,-0.3639992713928244,-1.426526325867293,0.6985277830816443,-0.895262798630057,0.16726425584440818,-0.8346706309344434,40.500068664550426,2.5031815082615907,0.5312635272372339,9,-0.1800003051757777,0.2249994277954137,0.1162490844726598,1.1999988555908274,3.5949993133544957,3,-0.01906446252364724,1.8461369171630624,28.10000038146973,1.5274763048572422,28.22500038146973,-1.5757651070715981,28.54999923706055,-0.01906446252364724
4062,2014-09-26,28.6299991607666,28.70499992370605,27.93000030517578,28.420000076293945,176006.0,0.010767816049848555,3.305546136565996,1.235288177809743,42.64261305772798,31.34658638961956,-0.3863108397464785,0.1254863463142044,0.11964020096057482,1.327419140627903,22.66120102226846,0.7749996185302699,-0.6593522341048796,-0.013000869750975141,-0.9952023970453396,0.9692006575433894,-0.5041016333981574,0.4780998938962071,-1.1110756298758169,79.32946607052315,40.47989488215998,0.491100763647183,9,-0.4849987030029297,-0.07999897003173828,-0.07374906539916992,0.8950004577636754,4.309999465942383,4,-0.02794269160010443,-2.4117435865790786,28.32500076293945,1.8461369171630624,28.10000038146973,1.5274763048572422,28.22500038146973,-0.02794269160010443
4063,2014-09-29,28.70499992370605,28.989999771118164,28.565000534057614,28.75,101802.0,0.0026196564840361702,-1.6153891298351104,-0.2142870118074647,45.509889478222185,35.42143272559154,-0.3972710055902873,-0.02149955053801378,-0.0007015930281859539,1.2153156590055154,24.20741789176549,0.4249992370605504,-0.6510955518503643,0.10699987411498668,-0.766025139282327,0.9800248875123003,-0.32951263258366836,0.5435123808136417,-1.1580548619072033,73.36449264511864,35.10520162189067,0.43651250669865677,9,-0.2725000381469691,-0.15499973297118785,-0.08375024795531871,0.8199996948242259,4.149999618530277,0,-0.04406895638427566,3.305546136565996,28.6299991607666,-2.4117435865790786,28.32500076293945,1.8461369171630624,28.10000038146973,-0.04406895638427566
4064,2014-09-30,28.774999618530273,28.95000076293945,28.684999465942386,28.854999542236328,123889.0,0.0024385889221485435,-1.0384697208671103,1.777773068282825,51.90712880845332,39.00557812929528,-0.3426136415178789,-0.14832833191601935,-0.12132181262808928,1.118462612072463,25.61229218944061,0.2650012969970632,-0.6141868552753138,0.20824956893920898,-0.5850001747578659,1.001499312636284,-0.18837530290932847,0.6048744407877464,-1.170332368358654,79.9065220646431,37.4616510643005,0.39662487184853695,9,-0.31999969482421875,-0.22499942779541016,-0.08624982833862305,0.7500000000000036,4.425001144409173,1,-0.0349261224705425,-1.6153891298351104,28.70499992370605,3.305546136565996,28.6299991607666,-2.4117435865790786,28.32500076293945,-0.0349261224705425
4065,2014-10-01,28.434999465942386,28.979999542236328,28.399999618530273,28.790000915527344,108465.0,-0.011815817796533956,-1.729404056134241,4.437522351763063,48.67805539323149,40.48951829043172,0.06452778922809443,0.15512650400710015,0.1532307223689351,1.4305572255977488,25.89314661385528,0.5799999237060547,-0.5281560603457436,-0.10350055694579652,-0.8716296451919163,0.6646285313003233,-0.4875651010688564,0.2805639871772634,-0.7749189149329041,47.641454264096275,1.6496178361293445,0.38406454412305935,10,0.020000457763668322,0.11500072479247692,0.347500324249264,1.0900001525878906,5.114999771118168,2,-0.01652890178237676,-1.0384697208671103,28.774999618530273,-1.6153891298351104,28.70499992370605,3.305546136565996,28.6299991607666,-0.01652890178237676
4066,2014-10-02,27.75,28.434999465942386,27.7450008392334,28.434999465942386,207196.0,-0.02409001156349011,1.0145961012092772,1.9295680813225955,41.29287134193906,41.28890645300645,0.6816914919735844,0.7717968484553381,0.8119914731798055,2.096717196475847,26.49411125591037,0.6899986267089879,-0.396670037457735,-0.719999980926513,-1.513705465043298,0.07370550319027203,-1.1168527229849055,-0.32314723886812047,-0.036722680186169754,0.4015393618879244,-47.6436651956208,0.3968527420583918,10,0.6175003051757812,0.8000001907348633,1.1312499046325684,1.774999618530277,5.380001068115234,3,0.14252251977319097,-1.729404056134241,28.434999465942386,-1.0384697208671103,28.774999618530273,-1.6153891298351104,28.70499992370605,0.14252251977319097
4067,2014-10-03,27.9950008392334,28.21500015258789,27.82999992370605,28.01000022888184,97658.0,0.008828859071473794,-1.2318774878372147,0.021896936266666542,49.52120575784644,42.847386538370685,0.3758882680620843,0.46436338958042356,0.5528904402798744,1.8378625270717563,27.12755277397585,0.4650001525878906,-0.29654740484615516,-0.4202491760253899,-1.1843961273987453,0.3438977753479655,-0.8023226517120676,-0.038175700338712204,-0.25,20.08033851254255,-32.16557365749486,0.3820734756866778,10,0.3724994659423828,0.5549993515014648,0.724998950958252,1.5299987792968786,5.414999008178711,4,0.14020357633138136,1.0145961012092772,27.75,-1.729404056134241,28.434999465942386,-1.0384697208671103,28.774999618530273,0.14020357633138136
4068,2014-10-06,28.440000534057614,28.479999542236328,28.125,28.125,143529.0,0.015895684282337008,-1.2539615261185217,-21.000890132243008,59.031425833803894,45.35895229074629,-0.09650407372307868,-0.036040069210518055,0.10818096085742113,1.3789012654140187,27.58348843625994,0.4849987030029297,-0.2674951003613515,0.058750534057612214,-0.6301756355683423,0.7476767036835668,-0.28571255075536683,0.40321361887059126,-0.6949996948242152,56.275338033498045,0.27836791312727627,0.3444630848129778,10,-0.07250022888183238,0.10999965667724965,0.21999931335449574,1.0849990844726634,4.504999160766605,0,0.15822777806429755,-1.2318774878372147,27.9950008392334,1.0145961012092772,27.75,-1.729404056134241,28.434999465942386,0.15822777806429755
4069,2014-10-07,28.25,28.690000534057614,28.209999084472656,28.420000076293945,240002.0,-0.006680750017219017,-2.8399822999396998,-0.5396818668975726,52.69542873711893,47.63979682036748,0.10886377492428778,0.10001945531160317,0.29739819344311513,1.5533743283888768,27.800218642056183,0.4800014495849574,-0.23955807180897182,-0.09375,-0.7196290061612345,0.5321290061612345,-0.40668950308061724,0.21918950308061724,-0.4551992034912118,40.89066324836485,-15.297407081959442,0.3129395030806167,10,0.11750030517578125,0.3000001907348633,0.5299997329711914,1.1949996948242188,5.060001373291016,1,0.16300883335349825,-1.2539615261185217,28.440000534057614,-1.2318774878372147,27.9950008392334,1.0145961012092772,27.75,0.16300883335349825
4070,2014-10-08,28.114999771118164,28.19499969482422,27.7549991607666,28.024999618530273,216440.0,-0.004778769163958807,2.5200042724609375,-0.529412424687812,41.93548765145251,48.13490067331064,0.2751504261875226,0.20247727725474363,0.42583935373132675,1.6725430986019987,27.576123503200062,0.49500083923339844,-0.21691666325282455,-0.20150022506713938,-0.8167713191465182,0.4137708690122395,-0.509135772106827,0.10613532197254827,0.875,39.15333876944704,-12.703481021949976,0.3076355470396893,10,0.2525005340576172,0.22250080108642578,0.7125000953674316,1.135000228881836,5.05000114440918,2,0.18086434405896656,-2.8399822999396998,28.25,-1.2539615261185217,28.440000534057614,-1.2318774878372147,27.9950008392334,0.18086434405896656
4071,2014-10-09,28.04999923706055,28.84499931335449,27.98500061035156,28.32999992370605,223088.0,-0.002311952146070717,-3.1951367017588836,-3.1111134658584385,41.1764570501405,47.97199445024536,0.33194750782993054,0.24291550932885642,0.488548335981573,1.723169368551435,26.719247476860726,0.8599987030029297,-0.17579353829514943,-0.24300069808959535,-0.861439841268286,0.3754384450890953,-0.5522202696789407,0.06621887349974998,0.9153005218505825,27.06422339424057,-20.15997994685422,0.30921957158934577,10,0.3175010681152308,0.2625007629394496,0.7200007438659632,1.1850004196166957,5.100002288818356,3,0.19607843670573888,2.5200042724609375,28.114999771118164,-2.8399822999396998,28.25,-1.2539615261185217,28.440000534057614,0.19607843670573888
4072,2014-10-10,26.834999084472656,27.875,26.834999084472656,27.86000061035156,697358.0,-0.043315514639394315,-1.0292670581842813,3.660710758101183,30.708658376457777,46.32741321671598,1.4142764065162154,1.4059546013771254,1.7011147604625307,2.9302360648968175,26.128004683351335,1.2150001525878942,-0.13881260561004183,-1.3792508125305183,-2.274238522715816,-0.48426310234522063,-1.8267446676231671,-0.9317569574378695,2.1060946624755843,0.0,-41.76819833921306,0.4474938550926489,10,1.072500228881836,1.1550006866455078,1.9350008964538574,2.40000057220459,6.470001220703125,4,0.23458178492299675,-3.1951367017588836,28.04999923706055,2.5200042724609375,28.114999771118164,-2.8399822999396998,28.25,0.23458178492299675
4073,2014-10-13,26.309999465942386,26.69499969482422,25.959999084472656,26.69499969482422,318856.0,-0.019563988687968603,2.818182718936245,0.37560942024130967,29.386429205549277,43.82511326083775,1.7475964210756736,1.8925195427901222,2.2157568357496515,3.4414544214987863,25.350041624600795,0.875,-0.15014628630945737,-1.8182503700256305,-3.053612322464506,-0.582888417586755,-2.4359313462450665,-1.2005693938061945,2.546850494506831,12.13172803127933,-29.415752115013113,0.6176809762194375,10,1.1599998474121058,1.2425003051757777,2.4600005149841273,2.9250001907348597,7.239999771118168,0,0.26985938903801543,-1.0292670581842813,26.834999084472656,-3.1951367017588836,28.04999923706055,2.5200042724609375,28.114999771118164,0.26985938903801543
4074,2014-10-14,26.770000457763672,26.84499931335449,26.11000061035156,26.114999771118164,240519.0,0.017483884498619817,-1.210525711958353,-1.70129947337394,36.646590998312796,42.48828388362458,1.0876554815100725,1.428579004995541,1.7442436175195475,2.9657363588317835,23.73147492712091,0.7349987030029297,-0.19733133825314653,-1.3092494010925293,-2.678291667875211,0.0597928656901523,-1.9937705344838719,-0.6247282677011867,1.913038450126951,28.076301872771626,-15.77024916071171,0.6845211333913412,10,0.6324987411499023,0.7824993133544922,1.9999995231628418,2.464999198913574,6.909999847412109,1,0.2306686265023843,2.818182718936245,26.309999465942386,-1.0292670581842813,26.834999084472656,-3.1951367017588836,28.04999923706055,0.2306686265023843
4075,2014-10-15,26.21999931335449,27.45499992370605,26.05500030517578,26.940000534057614,349451.0,-0.02054542902518608,-1.6666678776825627,-1.0992373525446333,30.16022081371304,41.251322713821686,1.4420653486999058,1.9335876981269244,2.2761041169987912,3.489557263455705,22.92377684372513,1.3999996185302699,-0.2861166194063358,-1.7677505493164105,-3.369810175328311,-0.16569092330450985,-2.568780362322361,-0.9667207363104602,2.299657205131055,9.01213893430446,-33.80125958432034,0.8010298130059498,10,1.1824998855590856,1.2825002670288121,2.550000667572025,3.0150003433227575,7.170000076293956,2,0.27040435719330524,-1.210525711958353,26.770000457763672,2.818182718936245,26.309999465942386,-1.0292670581842813,26.834999084472656,0.27040435719330524
4076,2014-10-16,25.934999465942386,26.70499992370605,25.43000030517578,26.34499931335449,321156.0,-0.01086955968251857,1.2566343599247942,0.5694432670707315,24.5033318127486,38.47155894214414,1.6120572954969923,2.113927297086068,2.5471758932773234,3.738230721606879,23.249762760267302,1.2749996185302699,-0.4272288552104513,-1.917500400543208,-3.730542623271365,-0.10445817781505085,-2.8240215119072865,-1.0109792891791294,2.4310776065023845,20.654364981542937,-16.815437411217825,0.9065211113640783,10,1.2025003433227504,1.2750005722045863,2.8125004768371547,3.3000001907348597,7.565000534057614,3,0.2787739193547827,-1.6666678776825627,26.21999931335449,-1.210525711958353,26.770000457763672,2.818182718936245,26.309999465942386,0.2787739193547827
4077,2014-10-17,26.26000022888184,26.48500061035156,25.98500061035156,26.01499938964844,283165.0,0.012531357996218295,-2.278705747715707,-0.5975632449129701,27.913296502748523,35.01398901647133,1.1343544565028019,1.6884418031321822,2.229144875229114,3.379462513503956,23.75441114109535,0.5500011444091726,-0.5378960689322412,-1.4737496376037562,-3.3797262216673616,0.43222694645984916,-2.4267379296355607,-0.5207613455719518,1.871190702181412,40.98765827464532,7.725413029693861,0.9529882920318034,10,0.8774995803832972,0.9499998092651332,2.457499504089352,2.9749994277954066,7.234998703002933,4,0.2623762847274904,1.2566343599247942,25.934999465942386,-1.6666678776825627,26.21999931335449,-1.210525711958353,26.770000457763672,0.2623762847274904
4078,2014-10-20,26.28000068664551,26.545000076293945,25.92499923706055,26.35000038146973,240182.0,0.0007616320483376793,1.6956611878659476,-0.28571206140863054,27.2561812303136,32.18740596015962,0.8669002194023605,1.5701621367870722,2.2013384696840994,3.3239512303255587,24.043119106285804,0.6200008392333949,-0.57106901132979,-1.3402492523193317,-3.310823626627034,0.6303251219883705,-2.325536439473183,-0.35496206516548057,1.635094994346744,41.97533538730512,14.009618040716855,0.9852871871538509,10,0.8574991226196254,0.9299993515014613,2.408749103546139,2.9549989700317347,7.370000839233395,0,0.26731352492315974,-2.278705747715707,26.26000022888184,1.2566343599247942,25.934999465942386,-1.6666678776825627,26.21999931335449,0.26731352492315974
4079,2014-10-21,26.73500061035156,26.940000534057614,26.20499992370605,26.2450008392334,201574.0,0.017313543067647652,-1.5789422610382988,-7.000027247956353,34.82145016289074,31.396957350319422,0.19489281487790322,1.0517346846944982,1.7501063426560997,2.8334105267771967,23.728955164582032,0.7350006103515625,-0.6582065142102174,-0.8107493400573773,-2.7976519436844463,1.1761532635696916,-1.80420064187091,0.18270196175615538,0.9812874405753789,64.44447165491012,37.35789122951586,0.9934513018135341,10,0.40249919891357777,0.4749994277954137,1.858749389648441,2.4499998092651403,6.829998016357425,1,0.25490923774545515,1.6956611878659476,26.28000068664551,-2.278705747715707,26.26000022888184,1.2566343599247942,25.934999465942386,0.25490923774545515
4080,2014-10-22,27.46999931335449,27.57999992370605,26.84000015258789,26.864999771118164,220218.0,0.02749200247702044,-1.2595454969016338,1.234693520071936,47.52211932298275,32.102030936190786,-0.7165766326536946,0.2815532705788648,1.0184672907269565,2.0622335735676565,22.829106925871567,0.8449993133544922,-0.8178475728648031,-0.044250583648686614,-2.0140576190186543,1.925556451721281,-1.0291541013336705,0.9406529340362972,-2.0399990081787074,94.88369163401255,61.76044177548266,0.984903517684983,10,-0.817499160766598,-0.259999275207516,0.961250782012943,1.6625003814697301,6.129999160766598,2,0.22606483971779023,-1.5789422610382988,26.73500061035156,1.6956611878659476,26.28000068664551,-2.278705747715707,26.26000022888184,0.22606483971779023
4081,2014-10-23,27.78499984741211,27.864999771118164,27.26000022888184,27.395000457763672,221182.0,0.011467074697176338,1.2000013871645534,0.6446275780752511,48.16432799842877,34.041549783076455,-1.199232551137829,-0.08008295270432342,0.7029800790626872,1.7104434669117339,22.563769043329984,0.6049995422363246,-0.9383482628767759,0.29774999618530273,-1.6398052927186377,2.235305285089243,-0.6710276482666693,1.2665276406372747,-2.311999549865721,95.87629372767591,58.57909300350454,0.9687776444519708,10,-1.1374998092651367,-0.5749998092651367,0.6187505722045898,1.114999771118164,5.939998626708977,3,0.20172753546940858,-1.2595454969016338,27.46999931335449,-1.5789422610382988,26.73500061035156,1.6956611878659476,26.28000068664551,0.20172753546940858
4082,2014-10-24,27.82999992370605,27.96999931335449,27.6200008392334,27.76499938964844,168011.0,0.001619581664245917,1.0289806998048632,0.16666829688170642,44.26691533887322,35.694937131223554,-1.2161389141549748,-0.19825458063398216,0.6575226466022563,1.6246300618784169,22.035634419981804,0.3499984741210902,-1.0131800452289887,0.38275003433227184,-1.4873287172982117,2.2528287859627554,-0.5522893414829717,1.3177894101475154,-2.2613196472167907,93.1540643312761,55.85091433520414,0.9350393758152418,10,-1.1300001144409144,-0.6199998855590785,0.5737504959106481,1.0699996948242223,5.489999771118168,4,0.20373697778792121,1.2000013871645534,27.78499984741211,-1.2595454969016338,27.46999931335449,-1.5789422610382988,26.73500061035156,0.20373697778792121
4083,2014-10-27,27.440000534057614,27.959999084472656,27.270000457763672,27.95000076293945,169142.0,-0.014013632436852053,1.603783770166697,-7.846092901787882,42.66305145934562,36.36343273800498,-0.7252611308880539,0.09709305565872484,1.0446188440085677,1.9712137727316446,22.241302357123143,0.6899986267089844,-1.0988154602424771,0.05600061416625479,-1.7180687658140883,1.8300699941465979,-0.831034075823915,0.9430353041564246,-1.7272411153564384,69.97173016572866,31.754125263132536,0.8870346899901709,10,-0.7400007247924769,-0.23000049591064098,0.9637498855590856,1.4599990844726598,5.489999771118168,0,0.22066320262318873,1.0289806998048632,27.82999992370605,1.2000013871645534,27.78499984741211,-1.2595454969016338,27.46999931335449,0.22066320262318873
4084,2014-10-28,27.770000457763672,27.875,27.54999923706055,27.584999084472656,133930.0,0.012026236052600447,-1.5490149146558991,-0.3627476279699462,46.98163439193647,38.23247869114092,-1.0040837721904374,-0.3289234155860683,0.6926016040051053,1.597519973491842,22.458084845148896,0.43499946594238637,-1.0184939817536787,0.43625049591064524,-1.225289396803987,2.0977903886252776,-0.39451945044666914,1.2670204422679596,-1.921806645383299,82.30097308610952,42.37580426132557,0.8307699463573159,10,-1.0700006484985352,-0.5600004196166992,0.6087498664855957,1.1299991607666016,5.5449981689453125,1,0.21173932197294443,1.603783770166697,27.440000534057614,1.0289806998048632,27.82999992370605,1.2000013871645534,27.78499984741211,0.21173932197294443
4085,2014-10-29,27.96500015258789,28.11000061035156,27.54999923706055,27.979999542236328,189600.0,0.0070219550453662904,3.0727146622278245,-0.08107718003175454,49.27289078938435,40.98465191076711,-1.0342909323368161,-0.5912535432534938,0.47916965250637844,1.3626303171202245,22.123375741148077,0.5600013732910085,-0.8733776928584973,0.6547501564025886,-0.9536538735507563,2.2631541863559335,-0.14945185857408205,1.4589521713792593,-1.9894980101490702,82.94113027185344,39.67939573385486,0.8042020149766718,10,-0.9475002288818359,-0.755000114440918,0.38250017166137695,0.9349994659423828,5.314998626708984,2,0.20025025723459078,-1.5490149146558991,27.770000457763672,1.603783770166697,27.440000534057614,1.0289806998048632,27.82999992370605,0.20025025723459078
4086,2014-10-30,31.70499992370605,31.895000457763672,29.47500038146973,29.65999984741211,1150247.0,0.13373859290939638,-1.0041416730179193,-136.33888606307198,79.09199731740675,46.671174223506924,-4.324511180845693,-4.236995441971175,-3.241341346845445,-2.3994292623071836,21.81232917422189,3.9300003051757812,-0.6930281341946696,4.196999931335444,1.6577740908904772,6.736225771780411,2.9273870111129625,5.466612851557926,-5.55873790383421,95.89188034470008,45.20978613700435,1.2696129202224833,10,-2.7950000762939418,-3.0424995422363246,-3.3574995994567836,-2.8050003051757777,2.699998855590824,3,0.0597697068277907,3.0727146622278245,27.96500015258789,-1.5490149146558991,27.770000457763672,1.603783770166697,27.440000534057614,0.0597697068277907
4087,2014-10-31,31.920000076293945,32.080001831054695,31.670000076293945,31.815000534057614,422247.0,0.006781269613791663,-1.0759558461375387,0.05134451751543083,84.8014866904478,53.06509705241071,-4.081411828497522,-4.366753290989774,-3.439433039900063,-2.6353831105381644,21.520880293705925,0.4100017547607493,-0.3933937804871803,4.215750122070311,1.0011545809446112,7.430345663196011,2.6084523515074594,5.823047892633163,-5.19886421263292,96.67356114180741,39.416682307971044,1.6072977705628504,10,-2.777499198913574,-3.1649990081787074,-3.5724997520446777,-3.020000457763672,2.3299999237060547,4,0.05654756871907596,-1.0041416730179193,31.70499992370605,3.0727146622278245,27.96500015258789,-1.5490149146558991,27.770000457763672,0.05654756871907596
4088,2014-11-03,32.939998626708984,33.240001678466804,31.940000534057614,31.95000076293945,532023.0,0.0319548417286053,-1.5742639699356062,9.428592188918879,85.78885692272496,58.72814224794785,-4.534154481858515,-5.304291416591454,-4.43612487833839,-3.6692596478189934,22.028792080136476,1.3200016021728587,0.024375519630083886,5.010748767852782,1.0386367101266565,8.982860825578907,3.024692738989721,6.996804796715843,-5.575798846960719,94.72754089568237,32.38411839344636,1.9860560288630627,11,-2.899997711181637,-3.6049976348876918,-4.592498302459717,-4.0449981689453125,0.6350021362304616,0,0.01153615919725981,-1.0759558461375387,31.920000076293945,-1.0041416730179193,31.70499992370605,3.0727146622278245,27.96500015258789,0.01153615919725981
4089,2014-11-04,32.85499954223633,33.400001525878906,32.59999847412109,32.60499954223633,381337.0,-0.0025804216155532744,-5.153819067460618,0.25252579742757747,90.68058107848627,63.52352688744823,-3.899849841125139,-5.11906549559135,-4.329132180494238,-3.6046017134344694,23.047003165384112,0.8000030517578196,0.44136678700920484,4.695499706268311,0.15228543262878702,9.238713979907839,2.4238925694485474,6.967106843088075,-4.668187496667468,90.68373042034035,20.702222647499525,2.271607136819764,11,-2.524998664855957,-3.4399986267089844,-4.3637495040893555,-4.012499809265137,0.6450004577636719,1,0.002282780824362396,-1.5742639699356062,32.939998626708984,-1.0759558461375387,31.920000076293945,-1.0041416730179193,31.70499992370605,0.002282780824362396
4090,2014-11-05,33.200000762939446,33.575000762939446,32.75,32.99499893188477,327795.0,0.010500722127833484,-1.3741039574070821,0.8200073242186932,94.21791143538753,68.640591713777,-3.7398597349749814,-5.337220487711125,-4.656381636289311,-3.9684637766147546,23.52184311453286,0.825000762939446,0.9117879391050785,4.786250877380365,-0.2849389193074785,9.857440674068208,2.250655979036445,7.3218457757242845,-4.179078400520979,90.85365938757364,14.028142192652055,2.5355948983439207,11,-2.777500152587887,-3.6975002288818324,-4.697500705718987,-4.357501029968255,0.5849990844726634,2,0.003463790997797478,-5.153819067460618,32.85499954223633,-1.5742639699356062,32.939998626708984,-1.0759558461375387,31.920000076293945,0.003463790997797478
4091,2014-11-06,33.549999237060554,33.72999954223633,32.96500015258789,33.209999084472656,300344.0,0.010542122472232185,1.1857101596176587,1.6585225158170458,94.23545258234067,74.1926514074956,-3.5605209571508993,-5.5379810294051595,-4.982583458257366,-4.333403601769685,25.317759294680798,0.7649993896484375,1.3529463711034992,4.8612493515014705,-0.699739412305938,10.422238115308879,2.0807549695977663,7.641743733405175,-3.70934276254831,91.26211884266534,9.494256199948026,2.7804943819037042,11,-3.049999237060554,-3.9699993133544993,-5.047499179840095,-4.707499504089363,-0.1100006103515696,3,-0.008047703842133824,-1.3741039574070821,33.200000762939446,-5.153819067460618,32.85499954223633,-1.5742639699356062,32.939998626708984,-0.008047703842133824
4092,2014-11-07,33.130001068115234,33.72999954223633,33.044998168945305,33.5,238240.0,-0.012518574619857947,-1.5370198998297124,-1.088231664217011,89.64123496499322,79.41244957478978,-2.5810838334070105,-4.87198563928667,-4.5412440976216075,-3.927427978512913,25.833752122883336,0.6850013732910227,1.6820042759918579,4.126501083374023,-1.6990108423303525,9.952013009078396,1.2137451205218355,7.039257046226211,-2.5114759800581723,66.48051359919023,-19.481403341905448,2.912755962852186,11,-2.490001678466797,-3.5500011444091797,-4.671250820159912,-4.287501335144043,-0.31500244140625,4,0.038484686691082404,1.1857101596176587,33.549999237060554,-1.3741039574070821,33.200000762939446,-5.153819067460618,32.85499954223633,0.038484686691082404
4093,2014-11-10,33.40999984741211,33.580001831054695,32.799999237060554,32.935001373291016,283895.0,0.008451517364010952,-1.0939589755143821,-1.2837833658099038,89.42708288738358,84.12861051872834,-2.151426741686006,-4.840997769379769,-4.7979811613061685,-4.2116605592647645,25.47083231657184,0.7800025939941406,2.027323468395984,4.051499843597412,-1.9457029150155236,10.048702602210348,1.0528984642909407,7.05010122290388,-2.169179868519194,71.6814697035681,-16.29991355713328,2.9986013793064688,11,-2.770000457763672,-3.8299999237060547,-4.951249599456787,-4.909999847412109,-0.6049995422363281,0,0.025142177684055245,-1.5370198998297124,33.130001068115234,1.1857101596176587,33.549999237060554,-1.3741039574070821,33.200000762939446,0.025142177684055245
4094,2014-11-11,32.94499969482422,33.560001373291016,32.84000015258789,33.424999237060554,202459.0,-0.013917993256857497,-1.0869642136455864,-1.0105285982749632,83.4045418438151,87.92101619144287,-0.9780027596212477,-4.099864614972063,-4.308034257955185,-3.749409859057238,25.345582111955622,0.720001220703125,2.4223274930538565,3.2777497291564934,-2.7936970551977325,9.34919651351072,0.2420263369793787,6.313473121333608,-1.2063438032626195,19.89793733772932,-64.4339600911296,3.0357233921771134,11,-1.3424997329711914,-3.364999771118164,-4.4862494468688965,-4.579999923706055,-0.5550003051757741,1,0.01912281298986329,-1.0939589755143821,33.40999984741211,-1.5370198998297124,33.130001068115234,1.1857101596176587,33.549999237060554,0.01912281298986329
4095,2014-11-12,33.310001373291016,33.424999237060554,32.86999893188477,32.950000762939446,238729.0,0.011079122229408878,-1.1345990199243519,-0.750001986823391,83.50518373480591,88.41137023782055,-0.5644392113244052,-4.117576937265255,-4.630438330164061,-4.10979727807381,26.19438978594889,0.5550003051757812,2.913642005321563,3.2882513046264634,-2.763619359796458,9.340121969049385,0.2623159724150028,6.314186636837924,-1.173076751594472,54.83892138444718,-26.874686146785685,3.02593533221146,11,-0.6100015640258789,-3.730001449584961,-4.851251125335693,-4.945001602172852,-0.375,2,0.0057039513322065805,-1.0869642136455864,32.94499969482422,-1.0939589755143821,33.40999984741211,-1.5370198998297124,33.130001068115234,0.0057039513322065805
4096,2014-11-13,33.165000915527344,33.509998321533196,32.84000015258789,33.389999389648445,155519.0,-0.0043530606960567875,1.8817352497211313,-0.6249947018183434,81.96527183675367,88.09623525407677,-0.21295238643975978,-3.587061125520883,-4.447515491354157,-3.9552307032891605,26.538123183704133,0.6699981689453054,3.3988648884333372,2.7817507743835463,-3.10372210666128,8.667223655428376,-0.16098566613887044,5.724487214905963,-0.7094613097228404,39.247479429353824,-39.32453520664479,2.942736440522415,11,-0.3300008773803711,-3.585000991821289,-4.812500476837158,-4.80000114440918,-0.24500274658203836,3,0.01869437403194807,-1.1345990199243519,33.310001373291016,-1.0869642136455864,32.94499969482422,-1.0939589755143821,33.40999984741211,0.01869437403194807
4097,2014-11-14,33.150001525878906,33.439998626708984,33.060001373291016,33.22999954223633,113223.0,-0.00045226561840416846,-1.9230746658450342,0.35554915058830383,85.82185832340365,88.0999020763744,-0.005731582727747764,-3.1931271685159466,-4.393018977761635,-3.9313738231401594,26.900432361394365,0.37999725341796875,3.905100367472155,2.4222513198852553,-3.2497366338827973,8.094239273653304,-0.413742656998771,5.258245296769282,-0.43956993278803935,44.87193908242073,-33.350899215939144,2.835993976884025,11,0.014997482299804688,-3.5700016021728516,-4.810001373291016,-4.785001754760742,0.9449996948242188,4,0.008748026771693729,1.8817352497211313,33.165000915527344,-1.1345990199243519,33.310001373291016,-1.0869642136455864,32.94499969482422,0.008748026771693729
4098,2014-11-17,33.30500030517578,33.39500045776367,32.90999984741211,32.90999984741211,147150.0,0.0046756794015794245,-1.4556964470240568,-4.937628153163893,85.50355263821123,87.52467669412162,-0.11567438916775075,-2.9458827311608218,-4.5068723483915925,-4.079876965216709,27.135178310632586,0.4850006103515625,3.8586232383376924,2.226000118255616,-3.1485321494008502,7.600532385912079,-0.4612660155726189,4.913266252083847,0.4249992370605469,64.5832450303056,-12.581608621123266,2.6872661338282318,11,-0.06500053405761719,-3.7250003814697266,-5.356250762939453,-5.022500991821289,1.0149993896484375,0,-0.014712555891814527,-1.9230746658450342,33.150001525878906,1.8817352497211313,33.165000915527344,-1.1345990199243519,33.310001373291016,-0.014712555891814527
4099,2014-11-18,33.549999237060554,33.59999847412109,33.384998321533196,33.43000030517578,147237.0,0.007356220676770331,-1.0475922326568523,0.30379441219930914,85.59594421249894,86.56668033602288,-0.28130191504727975,-2.7975739950127547,-4.703162055833932,-4.329104547534293,28.07713220972774,0.2949981689453054,3.7625459963929515,2.13024911880494,-2.9401994210311244,7.200697658641008,-0.4049751511130921,4.6654733887229725,0.1636003112792892,93.42113848887642,16.285231807344857,2.5352242699180336,11,-0.2849998474121165,-3.9699993133544993,-6.038749694824226,-5.704999923706062,0.7550010681152273,1,-0.022205631857714625,-1.4556964470240568,33.30500030517578,-1.9230746658450342,33.150001525878906,1.8817352497211313,33.165000915527344,-0.022205631857714625
4100,2014-11-19,33.68000030517578,33.990001678466804,33.455001831054695,33.455001831054695,157502.0,0.0038748456355142125,-3.755586450103722,1.8750039736781843,73.31762414782843,84.24247717663262,-0.3755475290772097,-2.570261837235037,-4.770978098953691,-4.460864850202579,30.099994225220605,0.5349998474121094,3.5585960141976187,1.9497501373291009,-2.855945469203718,6.7554457438619195,-0.4530976659373067,4.352597940595512,-0.7700004577636719,73.04339461166389,-1.6489558055300222,2.4028478032664102,11,-0.28499984741210227,-3.9699993133544886,-6.202500820159912,-5.835000991821289,0.8899993896484375,2,-0.03830168954390112,-1.0475922326568523,33.549999237060554,-1.4556964470240568,33.30500030517578,-1.9230746658450342,33.150001525878906,-0.03830168954390112
4101,2014-11-20,33.389999389648445,33.68000030517578,33.259998321533196,33.564998626708984,204324.0,-0.008610478411509082,1.0740705855758623,-0.777779661591665,67.05337351013137,81.73271479275908,-0.12363043778736937,-1.9381902099241728,-4.416366584623191,-4.180474726414001,32.48678671553854,0.42000198364258523,3.3194553889529317,1.3794992446899457,-3.1001351422366312,5.859133631616523,-0.8603179487733428,3.619316438153234,-0.45839950561524034,44.4443267070745,-26.33289229543444,2.239817193463288,11,0.005001068115234375,-3.679998397827152,-5.937500000000007,-5.545000076293952,0.9150009155273366,3,-0.013626775222358556,-3.755586450103722,33.68000030517578,-1.0475922326568523,33.549999237060554,-1.4556964470240568,33.30500030517578,-0.013626775222358556
4102,2014-11-21,33.5,33.639999389648445,33.279998779296875,33.47999954223633,206334.0,0.003294417860506327,1.4000101725518455,-0.1142888283378793,58.23531985697119,78.26696334493549,-0.19626682430605058,-1.6881827347292706,-4.455600057887967,-4.29539258865492,35.141649037995606,0.3600006103515696,3.009327843643355,1.2059998512268066,-2.858051091718515,5.270050794172128,-0.8260256202458578,3.2380253226994675,-0.5472320800781247,54.62955113804906,-12.576217494946242,2.0320254714726618,11,-0.08499908447265625,-3.542499542236321,-6.326250076293945,-5.920000076293945,1.5999984741210866,4,-0.017313487494169943,1.0740705855758623,33.389999389648445,-3.755586450103722,33.68000030517578,-1.0475922326568523,33.549999237060554,-0.017313487494169943
4103,2014-11-24,33.49499893188477,33.794998168945305,33.30500030517578,33.47999954223633,116257.0,-0.0001492856153799682,-1.6849355155619268,0.7499523173759036,59.63854591080514,75.62629713015662,-0.19885209093271783,-1.271487410343056,-4.366180517505903,-4.289240418395828,37.56054347733433,0.48999786376952414,2.658054208284071,0.8982488632202248,-2.4890760665748317,4.285573793015285,-0.7954136016773035,2.591911328117753,-0.5214863367920017,32.19171639685342,-30.72053313946769,1.6936624648975296,11,-0.07999801635742898,-3.5374984741210938,-6.321249008178718,-5.914999008178718,0.9900016784667827,0,0.017913190265762102,1.4000101725518455,33.5,1.0740705855758623,33.389999389648445,-3.755586450103722,33.68000030517578,0.017913190265762102
4104,2014-11-25,33.650001525878906,33.709999084472656,33.384998321533196,33.505001068115234,169407.0,0.004627633943483422,1.4528769055811208,9.66709053916124,57.188508137002565,72.70222206373401,-0.2719296791183865,-1.0154512090186358,-4.424196329479862,-4.43667023616192,40.11015797787333,0.32500076293946023,2.356565261726189,0.7592514038085909,-1.7782344863380786,3.2967372939552604,-0.5094915412647438,2.0279943488819256,-0.6561591491186576,53.42485080944361,-5.707086078813703,1.268742945073335,11,-0.2350006103515625,-3.5525007247924805,-6.476251602172852,-6.070001602172852,1.1399993896484375,1,0.019910791636370107,-1.6849355155619268,33.49499893188477,1.4000101725518455,33.5,1.0740705855758623,33.389999389648445,0.019910791636370107
4105,2014-11-26,33.564998626708984,33.775001525878906,33.365001678466804,33.580001831054695,108466.0,-0.002526089013831112,1.0246776365982186,-0.10347004814400733,50.26176895095348,69.17961063197843,-0.16422112462733907,-0.5158472107528951,-4.250866083793188,-4.344352293014083,43.158488732977005,0.40999984741210227,2.0313865952524957,0.3942485809326186,-0.6528590837109576,1.4413562455761948,-0.12930525138916948,0.9178024132544067,-0.5512330639146015,57.00941909630999,1.8615231027011774,0.5235538323217895,11,-0.11499786376953125,-3.149997711181637,-6.39124870300293,-5.98499870300293,0.6400032043457102,2,0.022046825822836347,1.4528769055811208,33.650001525878906,-1.6849355155619268,33.49499893188477,1.4000101725518455,33.5,0.022046825822836347
4106,2014-11-27,33.59999847412109,33.74499893188477,33.39500045776367,33.5,96700.0,0.0010427483641919366,-1.258072455207764,-6.665141113650069,59.47572675156394,66.2522626795518,-0.14642576107241467,-0.42330227777249974,-4.214331143226975,-4.366090979784499,43.74866087220792,0.34999847412110086,1.8068964953074662,0.3344985008239689,-0.46869820563571807,1.137695207283656,-0.06709985240587457,0.7360968540538124,-0.566708189013255,62.13593671298576,8.07365547366647,0.40159835322984216,11,-0.14999771118163352,-2.974997520446763,-6.668748378753655,-6.019998550415032,0.8199996948242188,3,0.028869085260531557,1.0246776365982186,33.564998626708984,1.4528769055811208,33.650001525878906,-1.6849355155619268,33.49499893188477,0.028869085260531557
4107,2014-11-28,33.72499847412109,33.72999954223633,33.47999954223633,33.575000762939446,85427.0,0.003720238264185438,2.1250029802348034,1.5000000000001066,56.774139563272016,63.06010567122523,-0.20258941556442522,-0.42809133387644493,-4.264707789412718,-4.476569117236831,44.266413912622724,0.25,1.5477878919131314,0.3692485809326129,-0.1543445611634553,0.8928417230286811,0.10745200988457526,0.6310451519806506,-0.6725739611460781,85.71428571428551,32.481136001051766,0.2617965710480354,11,-0.09999847412108664,-3.0949974060058487,-6.796248435974114,-6.144998550415032,0.8700027465820384,4,0.01719797946024393,-1.258072455207764,33.59999847412109,1.0246776365982186,33.564998626708984,1.4528769055811208,33.650001525878906,0.01719797946024393
4108,2014-12-01,33.31999969482422,33.485000610351555,33.154998779296875,33.279998779296875,113428.0,-0.012008859825676343,-1.2758675120359406,0.2666768393479311,58.27812004217222,60.024791874522265,0.22882407541735716,0.007205270757893345,-3.785512950332432,-4.06037382071235,43.948583240820106,0.5699996948242116,1.2928433112717883,-0.05475025177001669,-0.5410727283121943,0.43157222477216095,-0.29791149004110196,0.18841098650106858,-0.2488236385393776,26.612932996985172,-29.563056487542006,0.2431612382710885,12,0.2525005340576172,-2.689998626708981,-6.364999771118164,-5.739999771118164,1.0900001525878906,0,0.05342133240095337,2.1250029802348034,33.72499847412109,-1.258072455207764,33.59999847412109,1.0246776365982186,33.564998626708984,0.05342133240095337
4109,2014-12-02,32.93000030517578,33.31999969482422,32.860000610351555,33.200000762939446,179562.0,-0.011704663662077341,-1.2438988081392213,-6.749856952126468,41.70305058544639,56.51206147870204,0.5829290506518063,0.42489627958992315,-3.3138422783943575,-3.6629287625153424,43.31363005152726,0.45999908447266336,0.9967521595231545,-0.4484996795654297,-0.9188412963197621,0.021841937188902705,-0.6836704879425923,-0.21332887118826704,1.0600013732910227,7.650232216858743,-46.68335182174876,0.23517080837716536,12,0.39749908447264914,-2.1599998474121023,-5.975000381469727,-5.350000381469727,2.3800010681152344,1,0.047221387511841906,-1.2758675120359406,33.31999969482422,2.1250029802348034,33.72499847412109,-1.258072455207764,33.59999847412109,0.047221387511841906
4110,2014-12-03,33.314998626708984,33.450000762939446,32.799999237060554,32.85499954223633,238567.0,0.011691415668547478,-1.2807083294294084,-1.703697424377332,52.96437860454602,54.94661760030366,0.15724650875946367,0.051600637017315876,-3.606981978448598,-4.043595912146408,42.61569227210714,0.650001525878892,0.6982047202433108,-0.06925125122070597,-0.5331727731678058,0.3946702707263938,-0.30121201219425586,0.16270950975284393,0.6524030303955115,54.49730750910204,-1.6725010267804237,0.23196076097355164,12,-0.017499923706054688,-2.5449981689453054,-6.35999870300293,-5.73499870300293,1.9300003051757884,2,0.04427442142038185,-1.2438988081392213,32.93000030517578,-1.2758675120359406,33.31999969482422,2.1250029802348034,33.72499847412109,0.04427442142038185
4111,2014-12-04,33.279998779296875,33.49499893188477,33.09000015258789,33.290000915527344,167464.0,-0.00105057328095004,-1.076920067295314,-0.021743817690279138,52.548962702777146,54.314800138726554,0.19556789831992916,0.06886640344409756,-3.4858898296031278,-3.9994746367482747,41.82400457458743,0.4049987792968821,0.3647352238977106,-0.09075107574462749,-0.5500550175731647,0.3685528660839097,-0.3204030466588961,0.1389008951696411,0.6407067810058606,51.61283706735978,-5.738797348068935,0.22965197091426937,12,0.017499923706054688,-1.5474977493286062,-6.166248798370361,-5.69999885559082,1.6599998474121094,3,0.027794563872798328,-1.2807083294294084,33.314998626708984,-1.2438988081392213,32.93000030517578,-1.2758675120359406,33.31999969482422,0.027794563872798328
4112,2014-12-05,34.404998779296875,34.55500030517578,33.279998779296875,33.36999893188477,368137.0,0.03380408777838806,-1.098767680256197,-103.47787948131126,65.62495936051899,54.979957188694755,-0.8801108367526851,-1.00736447704098,-4.519782407407593,-5.105605196977869,41.376167994273835,1.2750015258789062,0.26321636883842103,0.9704990386962891,0.33265886272536704,1.608339214667211,0.651578950710828,1.28941912668175,-1.604999542236321,91.45290971019183,33.5695495124915,0.3189200879854625,12,-0.7274990081787109,-1.2924985885620117,-5.618748664855957,-5.742498397827148,0.5050010681152344,4,0.00043596541725365867,-1.076920067295314,33.279998779296875,-1.2807083294294084,33.314998626708984,-1.2438988081392213,32.93000030517578,0.00043596541725365867
4113,2014-12-08,34.25,34.900001525878906,34.09999847412109,34.09999847412109,168297.0,-0.0045051238132914895,-9.666598850515335,0.1449290318776132,60.20408049780076,55.315020784339005,-0.678057477049343,-0.8286960152360052,-4.276016736268346,-4.935240960815783,41.35958070274122,0.8000030517578196,0.2095829186708258,0.7735002517700167,0.03913323562770188,1.5078672679123315,0.4063167436988593,1.140683759841174,-1.4149007415771422,69.04758012217907,15.012631672822636,0.3671835080711569,12,-0.39999961853027344,-0.8299989700317383,-5.301249027252197,-5.494998931884762,0.5800018310546946,0,0.010073028341696988,-1.098767680256197,34.404998779296875,-1.076920067295314,33.279998779296875,-1.2807083294294084,33.314998626708984,0.010073028341696988
4114,2014-12-09,33.575000762939446,34.084999084472656,33.310001373291016,33.799999237060554,243622.0,-0.019708006921476007,-1.0529815378085874,-1.4999745689436177,48.67925180154362,55.13918554551567,-0.016557068575508538,-0.10970322591355597,-3.5205206210961393,-4.251200102730586,40.80088502616334,0.9399986267089844,0.1877866935478778,0.06700096130370525,-0.6241484884844297,0.7581504110918402,-0.2785737635903587,0.4125756861977692,-0.6573054138183494,36.904794342627916,-14.117409471532255,0.3455747248940664,12,0.27499961853028054,0.17499923706055398,-3.887499809265126,-4.239999771118153,1.5750007629394602,1,0.024869666880077856,-9.666598850515335,34.25,-1.098767680256197,34.404998779296875,-1.076920067295314,33.279998779296875,0.024869666880077856
4115,2014-12-10,33.5,33.904998779296875,33.5,33.700000762939446,94927.0,-0.002233827587049042,-3.049972343550325,0.8888983079582724,51.46277324275454,54.24885737787019,0.05392479586382848,-0.020805097691919627,-3.353273926121677,-4.1723720374548385,40.21199674099252,0.404998779296875,0.1590028586622907,-0.017499732971188564,-0.7023849042176664,0.6673854382752893,-0.3599423185944275,0.32494285265205036,-0.5030124038085901,22.651908084833742,-27.996033867232406,0.3424425856232391,12,0.35000038146972656,0.3250007629394531,-3.6274991035461426,-4.084999084472656,1.7750015258789062,2,0.05402989174003037,-1.0529815378085874,33.575000762939446,-9.666598850515335,34.25,-1.098767680256197,34.404998779296875,0.05402989174003037
4116,2014-12-11,33.78499984741211,33.830001831054695,33.09000015258789,33.290000915527344,196771.0,0.008507458131704837,1.5299077304293587,-2.474985218104572,53.62134368423045,53.89854672464334,-0.2258202787465251,-0.2708618341886222,-3.5187312483467466,-4.427817921365133,39.28386128304363,0.740001678466804,0.13634588158264904,0.23650016784667827,-0.43724076716399196,0.9102411028573485,-0.10037029965865685,0.5733706353520134,-0.7118916940331985,38.397744061406044,-11.261313197155403,0.3368704675053339,12,0.06500053405761719,0.06500053405761719,-3.822499275207523,-4.282499313354496,1.6650009155273438,3,0.04321441737654763,-3.049972343550325,33.5,-1.0529815378085874,33.575000762939446,-9.666598850515335,34.25,0.04321441737654763
4117,2014-12-12,33.439998626708984,33.740001678466804,33.35499954223633,33.44499969482422,168962.0,-0.01021166855886646,-3.4000435967303266,-0.010103189710313577,49.35672180649712,52.907280254012775,0.08325768703563341,0.10222007050037263,-3.0636300566000685,-4.050098879520313,38.30556823165367,0.43000030517578125,0.13807829959756646,-0.12300090789794638,-0.7726841197259375,0.5266823039300448,-0.44784251381194196,0.2018406980160492,-0.34999847412109375,19.336917600494015,-31.18779227776339,0.3248416059139964,12,0.4100017547607422,0.4100017547607422,-3.399998664855957,-3.8599987030029297,2.6300010681152344,4,0.04485646117227793,1.5299077304293587,33.78499984741211,-3.049972343550325,33.5,-1.0529815378085874,33.575000762939446,0.04485646117227793
4118,2014-12-15,32.814998626708984,33.485000610351555,32.779998779296875,33.290000915527344,278411.0,-0.018690192155115803,-1.5871532662788728,94.98016781083143,41.20123195856809,52.85152262880408,0.7030200414179433,0.7258424741576945,-2.347868482316425,-3.3909729350150073,37.208043219460265,0.7050018310546804,0.09191771877917887,-0.7235008239746108,-1.446921933528948,-7.97144202735467e-05,-1.0852113787517794,-0.36179026919744217,2.085002899169922,2.6819800174219086,-45.514701843716836,0.36171055477716896,12,1.0250015258789062,1.0250015258789062,-2.7049989700317383,-3.2349987030029297,3.624999999999993,0,0.06384279470906185,-3.4000435967303266,33.439998626708984,1.5299077304293587,33.78499984741211,-3.049972343550325,33.5,0.06384279470906185
4119,2014-12-16,32.80500030517578,33.014999389648445,32.044998168945305,32.799999237060554,316523.0,-0.00030468754995061076,3.5647198212024884,-0.010528513720782671,41.8629631656634,51.618032024483796,0.7749127946086176,0.7137604857725961,-2.2392282385959668,-3.3460015076308522,35.8294424055202,0.9700012207031392,0.041144836636938464,-0.6962491989135771,-1.490437770483112,0.09793937265595787,-1.0933434846983445,-0.2991549131288096,2.0526011657714847,40.86031649671467,-5.964604942632221,0.3970942857847688,12,0.6674995422363281,0.6674995422363281,-2.695000648498535,-3.2250003814697266,3.895000457763672,1,0.06172844100109409,-1.5871532662788728,32.814998626708984,-3.4000435967303266,33.439998626708984,1.5299077304293587,33.78499984741211,0.06172844100109409
4120,2014-12-17,32.389999389648445,32.669998168945305,32.19499969482422,32.669998168945305,113442.0,-0.012650538383377485,2.392861035422465,-55.98779557597297,38.019800185220824,50.003680633644194,1.1677001094864181,1.0826716881041278,-1.7240218383005796,-2.900161358386626,34.09871512346617,0.6100006103515625,0.002826599882034486,-1.0467500686645437,-1.9775916136750311,-0.11590852365405624,-1.5121708411697838,-0.5813292961593035,2.355097949218745,19.327759826298703,-24.504546521900707,0.465420772505242,12,1.0825004577636648,1.0825004577636648,-1.7987494468689036,-2.80999946594239,3.7900009155273366,2,0.0852115525853494,3.5647198212024884,32.80500030517578,-1.5871532662788728,32.814998626708984,-3.4000435967303266,33.439998626708984,0.0852115525853494
4121,2014-12-18,32.935001373291016,33.169998168945305,32.52000045776367,32.93000030517578,202047.0,0.016826242479546005,1.7368632395577028,-0.01786103542234423,42.77881649484252,47.4652203152357,0.635436734451055,0.5289543986180405,-2.1583238643966993,-3.408287121014041,32.58977071032931,0.7799987792968608,0.054249140871249324,-0.47899818420410156,-1.4365089730691665,0.47851260466096335,-0.957753578636634,-0.00024278977156910742,1.7020919987793022,52.507454960784074,13.3957297016388,0.47875539443253207,12,0.5374984741210938,0.5374984741210938,-1.79500150680542,-3.355001449584961,3.3899993896484375,3,0.07104903765042914,2.392861035422465,32.389999389648445,3.5647198212024884,32.80500030517578,-1.5871532662788728,32.814998626708984,0.07104903765042914
4122,2014-12-19,32.919998168945305,33.330001831054695,32.639999389648445,33.290000915527344,168995.0,-0.00045553981236134966,2.066646321821445,-73.98474446987174,46.062978526566134,45.893986762876295,0.46672091820242656,0.5252049155639753,-1.9913435686767968,-3.3491748627086153,31.072261525116474,0.69000244140625,0.045657634507612954,-0.46500129699708026,-1.4463804571421477,0.5163778631479872,-0.955690877069614,0.025688283075453455,1.6134113950000142,60.763785868689865,19.24193318140763,0.4906895800725353,12,0.14500045776367898,0.552501678466804,-1.7124981880187917,-3.3399982452392507,3.2650032043457102,4,0.076853059985307,1.7368632395577028,32.935001373291016,2.392861035422465,32.389999389648445,3.5647198212024884,32.80500030517578,0.076853059985307
4123,2014-12-22,34.095001220703125,34.389999389648445,32.90999984741211,32.90999984741211,254139.0,0.035692682779862483,-1.4978866279724947,-3.2026826401632476,59.93179730935637,47.144269597077724,-0.8186731161585996,-0.6351048654087492,-2.98065755626007,-4.4736666693071605,29.768361399159225,1.4799995422363352,0.07094285649326082,0.6800016403198228,-0.35096637570046596,1.7109696563401116,0.16451763230967487,1.1954856483299707,0.33887188744219543,87.42012727580305,39.89472162616492,0.5154840080101447,12,-0.87750244140625,-0.6225013732910156,-2.722501754760742,-4.51500129699707,2.270000457763672,0,0.057926335339792745,2.066646321821445,32.919998168945305,1.7368632395577028,32.935001373291016,2.392861035422465,32.389999389648445,0.057926335339792745
4124,2014-12-23,34.31999969482422,34.560001373291016,33.799999237060554,33.799999237060554,209133.0,0.006599163105014627,-1.9230825661153004,0.4388184431546323,58.80806374717241,47.96041298645747,-1.0358061095451774,-0.8509645176601879,-3.028353433708613,-4.6494463321092425,28.45239008087353,0.7600021362304616,-0.045227440889952675,0.8715002059936552,-0.2325693859397262,1.9755697979270366,0.3194654100269645,1.4235350019603459,-2.2750015258789134,89.8519446877354,41.423541742107716,0.5520347959666918,12,-1.0174999237060547,-0.8474998474121094,-2.9099998474121094,-4.739999771118164,1.375,1,0.06177153119859957,-1.4978866279724947,34.095001220703125,2.066646321821445,32.919998168945305,1.7368632395577028,32.935001373291016,0.06177153119859957
4125,2014-12-24,34.30500030517578,34.470001220703125,34.290000915527344,34.31999969482422,17914.0,-0.00043704515681275424,-7.000339097999322,-0.028844954700510243,59.0149568204846,48.55970333493016,-0.9997425055711204,-0.8197105082474252,-2.8148392526498967,-4.58481567276732,27.009907025137288,0.18000030517578125,-0.1335858519205999,0.8195007324218722,-0.34874107548468913,1.9877425403284334,0.23537982846859506,1.4036216363751493,-2.209702072143564,87.49995325127998,37.843714720542266,0.5841209039532792,12,-1.0025005340576172,-0.8325004577636719,-2.882500648498535,-4.725000381469727,1.1300010681152344,2,0.06981490851065009,-1.9230825661153004,34.31999969482422,-1.4978866279724947,34.095001220703125,2.066646321821445,32.919998168945305,0.06981490851065009
4126,2014-12-29,34.56999969482422,34.65999984741211,33.950000762939446,34.294998168945305,136103.0,0.007724803593966323,2.120862537308459,-18.33418107833211,51.709852424722065,48.82116229251071,-1.275848607303523,-1.0628043504466689,-2.8649637872712432,-4.7942270029096505,25.301068392180447,0.7099990844726634,-0.11778652904490627,1.0360000610351534,-0.22880554301853806,2.300805665088845,0.4035972590083077,1.6684028630619991,-2.4254073989868274,95.54454791126486,49.06130803399135,0.6324028020268474,12,-1.2175006866455078,-1.0974998474121094,-3.017498970031731,-4.859998703002926,0.799999237060554,0,0.04657219047047345,-7.000339097999322,34.30500030517578,-1.9230825661153004,34.31999969482422,-1.4978866279724947,34.095001220703125,0.04657219047047345
4127,2014-12-30,34.30500030517578,34.549999237060554,34.28499984741211,34.549999237060554,63792.0,-0.007665588428920733,1.1632697547683248,-0.8909002635594424,50.557246680405235,49.860719483825946,-0.978103131622234,-0.792770500044476,-2.3942159535752836,-4.465993926845496,23.499881996109746,0.2849998474121094,-0.11419431093327148,0.7420005798339844,-0.5670669185894681,2.051068078257437,0.08746683062225458,1.3965343290457142,-2.0597917072754015,79.71431187220982,34.594662378044646,0.6545337492117274,12,-0.9525012969970703,-0.8325004577636719,-2.7524995803832937,-4.594999313354489,1.5550003051757812,1,0.0588835574928972,2.120862537308459,34.56999969482422,-7.000339097999322,34.30500030517578,-1.9230825661153004,34.31999969482422,0.0588835574928972
4128,2014-12-31,35.09999847412109,35.54499816894531,34.310001373291016,34.580001831054695,168496.0,0.023174410781898747,-1.330188000230322,-2.122444530945774,65.0840402403069,52.44083915878634,-1.581164068325485,-1.5258071229853627,-2.970630416261379,-5.199998121868163,22.722487374400487,1.2399978637695312,-0.12223359624150731,1.4479988098144432,-0.023468091971075467,2.919465711599962,0.7122653589216839,2.1837322607072025,-2.758198226240239,74.49856921438997,27.16910806069194,0.7357334508927602,12,-1.229999542236321,-1.3050003051757741,-3.4137477874755753,-5.389997482299794,0.3000030517578196,2,0.030911764852921353,1.1632697547683248,34.30500030517578,2.120862537308459,34.56999969482422,-7.000339097999322,34.30500030517578,0.030911764852921353
4129,2015-01-02,34.485000610351555,35.35499954223633,34.310001373291016,35.110000610351555,171726.0,-0.017521307421792698,-1.1435893423060683,-1.2019308361577277,58.8025057680664,54.7500286679914,-0.7853889312851692,-0.830942226161973,-2.1543567042702776,-4.523769832410178,22.54624966606615,1.0449981689453125,-0.09576030008044967,0.7552509307861257,-0.71991019929321,2.2304120608654614,0.017670365746461414,1.49283149582579,-1.9510084872068418,33.54236473348482,-16.210162402352047,0.737580565039667,1,-0.4525012969970632,-0.6900024414062429,-2.798749923706044,-4.774999618530263,0.8400001525878977,4,0.05451648643877105,-1.330188000230322,35.09999847412109,1.1632697547683248,34.30500030517578,2.120862537308459,34.56999969482422,0.05451648643877105
4130,2015-01-05,34.790000915527344,35.79499816894531,34.314998626708984,34.384998321533196,326343.0,0.00884443380535238,-4.431171212789338,-0.6480041503906364,58.94924993494975,56.54674349467,-0.7980731076104846,-1.07488301265181,-2.2740819892535598,-4.769615308778217,22.34192486397591,1.4799995422363281,0.041852292353276255,0.9865011215209947,-0.547657956792996,2.5206601998349853,0.21942158236399933,1.75358066067799,-2.0753484296345945,45.52852756613723,-5.426481974079756,0.767079539156994,1,-0.5725021362304688,-0.8700027465820312,-3.033750057220459,-5.079999923706051,1.5499992370605469,0,0.02601318641796757,-1.1435893423060683,34.485000610351555,-1.330188000230322,35.09999847412109,1.1632697547683248,34.30500030517578,0.02601318641796757
4131,2015-01-06,34.205001831054695,34.80500030517578,34.064998626708984,34.65999984741211,275225.0,-0.016815150016611602,-1.0135978866185378,-1.1234446966628304,56.53290575709863,57.710068742506934,-0.015622168613901977,-0.43956876765760455,-1.5169406178633196,-4.132014874825163,21.922050515756265,0.7400016784667969,0.17480460047719504,0.35525188446045775,-1.1681914735826524,1.878695242503568,-0.40646979456109733,1.1169735634820128,-1.2439216905177375,8.092672912776122,-44.925999473399145,0.7617216790215556,1,0.14749717712401633,-0.2850036621093821,-2.272500991821296,-4.495000839233402,2.3149986267089773,1,0.03595963971326577,-4.431171212789338,34.790000915527344,-1.1435893423060683,34.485000610351555,-1.330188000230322,35.09999847412109,0.03595963971326577
4132,2015-01-07,34.419998168945305,34.669998168945305,34.095001220703125,34.205001831054695,173704.0,0.006285523355692879,-1.6436789673073897,-0.4725214839656018,64.7382989589967,58.244124481355854,0.0050652896051346374,-0.6886934433902709,-1.5551979004654655,-4.292865148215178,20.37170659440531,0.5749969482421804,0.3885652243552542,0.5694982528686481,-0.9551103374072341,2.09410684314453,-0.19280604226929654,1.3318025480065927,-1.2322045861356798,20.520210183259458,-37.26021264688,0.7623042951379427,1,0.3775005340576243,-0.4999999999999929,-2.3824973106384206,-4.709997177124013,2.3900032043457102,2,0.027600256056857786,-1.0135978866185378,34.205001831054695,-4.431171212789338,34.790000915527344,-1.1435893423060683,34.485000610351555,0.027600256056857786
4133,2015-01-08,34.595001220703125,34.834999084472656,34.36999893188477,34.654998779296875,216202.0,0.005084342273896869,1.2142960944595484,-0.2790631653655259,65.95366061301706,59.03807968867192,-0.10231340029538671,-0.8817314624231614,-1.535211600175856,-4.411116956983371,18.50579647632285,0.4650001525878835,0.5580744681393597,0.7272512435913114,-0.8239642060176209,2.2784666932002438,-0.04835648121315472,1.5028589683957776,-1.1986312710026468,30.635996198531895,-28.074985279334197,0.7756077248044647,1,0.2774982452392578,-0.6750030517578125,-2.467500686645508,-4.885000228881832,2.5049972534179688,3,0.0365659588094307,-1.6436789673073897,34.419998168945305,-1.0135978866185378,34.205001831054695,-4.431171212789338,34.790000915527344,0.0365659588094307
4134,2015-01-09,34.40999984741211,34.990001678466804,34.25,34.685001373291016,134976.0,-0.005347633090421855,-1.4873954967431127,4.58354526958291,68.77323472791922,60.12233278949799,0.10817256540391185,-0.6650648284417855,-1.1639888604219664,-4.181200625810263,18.143410010063903,0.740001678466804,0.7164499703904141,0.500499916076663,-1.062442730858379,2.063442563011705,-0.280971407390858,1.281971239544184,-0.8217396401720478,19.942272369456834,-41.9431369852021,0.7814713234675216,1,0.46249961853027344,-0.4900016784667969,-2.308749198913574,-4.699998855590817,2.5900001525878906,4,0.02877075509610183,1.2142960944595484,34.595001220703125,-1.6436789673073897,34.419998168945305,-1.0135978866185378,34.205001831054695,0.02877075509610183
4135,2015-01-12,35.310001373291016,35.73500061035156,34.650001525878906,34.650001525878906,267889.0,0.02615523190554714,-2.2878767736901424,-2.3999861284505477,70.7061878573576,62.2330367264575,-0.7088172436759024,-1.4993872827068628,-1.8697578270803277,-5.029719545263944,17.9946863721441,1.3250007629394531,0.7222680500192524,1.3100013732910156,-0.35910869562404457,2.979111442206076,0.4754463388334855,2.1445564077485457,-1.5452021291145357,74.55097411719558,11.005117874530072,0.8345550344575301,1,-0.3800029754638672,-1.3900032043457031,-3.261251449584961,-5.600000381469723,1.6949996948242116,0,0.00042479153398677916,-1.4873954967431127,34.40999984741211,1.2142960944595484,34.595001220703125,-1.6436789673073897,34.419998168945305,0.00042479153398677916
4136,2015-01-13,35.24499893188477,35.599998474121094,35.009998321533196,35.24499893188477,188796.0,-0.0018409073599020553,-1.5106324264656923,0.0,70.0950805900155,64.40390716085864,-0.601221811231504,-1.3906990063829952,-1.7278433234226966,-4.915644563228778,18.56246204351949,0.5900001525878977,0.7236644052423031,1.17199897766114,-0.5830165366609421,2.927014491983222,0.2944912205000989,2.049506734822181,-1.317783773726788,70.12183775435244,5.966958477879288,0.8775077571610413,1,-0.3150005340576243,-1.3250007629394602,-3.211249351501472,-5.53499794006348,2.825000762939446,1,0.03106827220563524,-2.2878767736901424,35.310001373291016,-1.4873954967431127,34.40999984741211,1.2142960944595484,34.595001220703125,0.03106827220563524
4137,2015-01-14,34.939998626708984,35.23500061035156,34.720001220703125,35.15999984741211,137330.0,-0.008653718667015364,1.7837598201950635,-100.0,58.596112964778285,63.68302635246657,-0.21978745809012423,-1.0198487593690686,-1.3548204840333682,-4.565561501695878,18.964732907408504,0.5249977111816477,0.7206921080779196,0.7919986724853487,-0.9772636436782847,2.561260988648982,-0.09263248559646797,1.6766298305671654,-0.8633608276880125,46.464534889694924,-14.13824516040387,0.8846311580818176,1,-0.010000228881835938,-1.0200004577636719,-2.4249987602233887,-5.229997634887692,3.315002441406243,2,0.04522043197354031,-1.5106324264656923,35.24499893188477,-2.2878767736901424,35.310001373291016,-1.4873954967431127,34.40999984741211,0.04522043197354031
4138,2015-01-15,34.90999984741211,35.29499816894531,34.509998321533196,35.0,170598.0,-0.0008585798647955389,1.3088349966621435,0.40908933277847137,56.250005051243875,63.39941516170852,-0.24537843697075346,-0.8694262482429025,-1.2886279144484547,-4.493070810076183,20.199489167636713,0.7849998474121165,0.7530231813286505,0.6572498321533189,-1.0256782692261623,2.3401779335328,-0.18421421853642528,1.498713882843063,-0.6958932187971882,44.44441590201498,-11.943892034248556,0.8414640506897417,1,0.019998550415039062,-0.9900016784667969,-1.5149998664855957,-4.917499542236328,3.770000457763672,3,0.05442570994510487,1.7837598201950635,34.939998626708984,-1.5106324264656923,35.24499893188477,-2.2878767736901424,35.310001373291016,0.05442570994510487
4139,2015-01-16,34.830001831054695,35.0,34.380001068115234,34.735000610351555,190404.0,-0.0022915501778022485,1.850585800477059,-1.0555673292927448,55.48591390974516,63.01460004779689,-0.12437481008367257,-0.6639844820150742,-1.1698792604135164,-4.371013852299178,21.616888175586755,0.6199989318847656,0.8141233353169284,0.47600173950196023,-1.0789822408023468,2.0309857198062673,-0.30149025065018975,1.2534937296541102,-0.48942387921334074,33.21039962838414,-18.447606818601685,0.7774919901521525,1,0.06999778747557883,-0.9100036621093821,-1.1950011253357005,-4.665000915527351,4.329998016357415,4,0.06517360102583902,1.3088349966621435,34.90999984741211,1.7837598201950635,34.939998626708984,-1.5106324264656923,35.24499893188477,0.06517360102583902
4140,2015-01-19,35.150001525878906,35.25,34.845001220703125,34.86999893188477,192707.0,0.009187472810836761,-1.454552810755199,2.9473578541594585,55.99175898661391,62.95447262885414,-0.43352826759456065,-0.808038421440969,-1.4577330610757855,-4.650977969873324,23.20572262071913,0.4199981689453054,0.7327493449431799,0.658001327514647,-0.6300670784028455,1.9460697334321395,0.013967124555897215,1.3020355304733968,-0.7700004577636719,63.114925816487656,16.30567755023462,0.6440342029587467,1,-0.2350006103515625,-1.2300033569335938,-1.350001335144043,-4.9850006103515625,5.114997863769531,0,0.05263153325211234,1.850585800477059,34.830001831054695,1.3088349966621435,34.90999984741211,1.7837598201950635,34.939998626708984,0.05263153325211234
4141,2015-01-20,35.275001525878906,35.54999923706055,34.825000762939446,35.095001220703125,215003.0,0.003556187612338224,-1.0138812359597986,0.6428522772169479,60.31916862271489,62.46345814704505,-0.43671212359573275,-0.7892059444330357,-1.559755100485262,-4.734010729379591,25.11717986106469,0.7249984741211009,0.7329456905139793,0.6660013198852539,-0.43861928551813634,1.7706219252886441,0.11369101718356234,1.2183116225869455,-0.8950004577636719,76.49588533719368,32.450642913279395,0.5523103027016936,1,-0.282501220703125,-1.3550033569335938,-1.4375009536743164,-5.1100006103515625,5.049999237060547,1,0.04904321665208533,-1.454552810755199,35.150001525878906,1.850585800477059,34.830001831054695,1.3088349966621435,34.90999984741211,0.04904321665208533
4142,2015-01-21,35.45000076293945,35.75,35.20000076293945,35.209999084472656,235353.0,0.00496099870986999,-3.2307906744721744,1.333340397575552,54.28924582089438,61.16741205903141,-0.5031523594723879,-0.8062839487471791,-1.6957292469280105,-4.864641003354905,26.992424688849642,0.5499992370605469,0.7151656944560969,0.7145004272460938,-0.12283810559878106,1.5518389600909686,0.2958311608236599,1.1331696936685276,-0.9567999267578102,78.10222839751961,36.3431400694279,0.4186692664224357,1,-0.4500007629394531,-1.5300025939941406,-1.6000003814697266,-5.284999847412109,5.5,2,0.07390687942167262,-1.0138812359597986,35.275001525878906,-1.454552810755199,35.150001525878906,1.850585800477059,34.830001831054695,0.07390687942167262
4143,2015-01-22,36.06999969482422,36.34000015258789,35.33000183105469,35.505001068115234,314604.0,0.0174893912141445,-1.2076535993763053,2.354144480648494,69.40023794004452,61.2370790826009,-0.9967371487350576,-1.3394065489627849,-2.2777206121628453,-5.437093464187754,27.955056169939564,1.0099983215332031,0.7763350518329517,1.2357494354248075,0.2617707678895016,2.2097281029601135,0.7487601016571546,1.7227387691924605,-1.4726550720214817,86.22446000599453,41.632127667702434,0.48698933376765424,1,-0.7099990844726562,-1.8775005340576172,-2.219999313354492,-5.904998779296875,4.420001983642578,3,0.06057669508670771,-3.2307906744721744,35.45000076293945,-1.0138812359597986,35.275001525878906,-1.454552810755199,35.150001525878906,0.06057669508670771
4144,2015-01-23,36.43999862670898,36.6349983215332,36.07500076293945,36.07500076293945,238696.0,0.01025780246784569,-2.068497732070818,0.6460154883836996,69.87950146015669,61.14522503846746,-1.1717169708830184,-1.6257922382545686,-2.5896382855628417,-5.753638433847016,28.88694941129643,0.5649986267089844,0.7872309697745195,1.4997484207153278,0.32141167899148115,2.6780851624391744,0.9105800498534009,2.0889167915772546,-1.668388450927722,89.22652166582328,42.90392750037803,0.5891683708619245,1,-0.9324989318847585,-2.1000003814697195,-2.5999984741210866,-6.2749977111816335,4.670001983642585,4,0.061470959464443586,-1.2076535993763053,36.06999969482422,-3.2307906744721744,35.45000076293945,-1.0138812359597986,35.275001525878906,0.061470959464443586
4145,2015-01-26,36.70000076293945,36.7599983215332,36.25,36.3849983215332,182242.0,0.007135075357546983,1.3448330293251016,0.8630254384314877,82.61435861737456,62.536255930396244,-1.3564586056506585,-1.7888841646120284,-2.799107301350567,-5.951745179533798,29.904261843786824,0.5099983215332031,0.7875603532133084,1.64000053405762,0.2633802453332805,3.0166208227819595,0.9516903896954503,2.32831067841979,-1.7047840096679607,96.89934706494655,43.85141454467998,0.6883101443621683,1,-1.1300010681152344,-2.222501754760742,-3.2275009155273438,-6.534999847412109,4.219997406005859,0,0.06702994641233961,-2.068497732070818,36.43999862670898,-1.2076535993763053,36.06999969482422,-3.2307906744721744,35.45000076293945,0.06702994641233961
4146,2015-01-27,36.18000030517578,36.900001525878906,36.099998474121094,36.70000076293945,173881.0,-0.014168949508273077,-1.3529358966447698,-1.6507823096299168,71.3075067242043,63.94863301477692,-0.7709544986846737,-1.2038016134306133,-2.2288997771035,-5.374160805537869,31.403966895886548,0.8000030517578125,0.7828500542721457,1.0395000457763643,-0.40318318465961767,2.4821832762123464,0.3181584305583698,1.760841660994359,-0.9377141323476508,57.647006024975035,0.46451973382739453,0.7213416152179913,1,-0.5399990081787109,-1.4699993133544922,-2.707500457763672,-6.0149993896484375,6.090000152587891,1,0.11290765754604681,1.3448330293251016,36.70000076293945,-2.068497732070818,36.43999862670898,-1.2076535993763053,36.06999969482422,0.11290765754604681
4147,2015-01-28,36.32500076293945,36.724998474121094,36.16999816894531,36.21500015258789,117414.0,0.004007751700956463,-4.549876025176426,-0.21153944907016836,71.09754361545647,65.59835952191165,-0.7809578040277074,-1.2540027421721263,-2.3204895403071504,-5.4596705477648655,32.98471787252295,0.5550003051757812,0.6960245814844939,1.083500480651857,-0.3952829430819236,2.5622839043856374,0.3441087687849702,1.8228921925187436,-0.8174801336231994,63.37574046446986,2.7181783233079955,0.7393917118668887,1,-0.6849994659423828,-1.5550003051757812,-2.8525009155273438,-6.159999847412109,4.424999237060547,2,0.11011699699896482,-1.3529358966447698,36.18000030517578,1.3448330293251016,36.70000076293945,-2.068497732070818,36.43999862670898,0.11011699699896482
4148,2015-01-29,36.185001373291016,36.47999954223633,35.849998474121094,36.21500015258789,149130.0,-0.003854078092443425,1.2500136239782016,-0.27271466222777085,71.88657697033105,67.4206554175323,-0.49291499502538016,-1.084133999355096,-2.132601886835616,-5.2608695961323235,33.38182222046986,0.6300010681152344,0.6135326587020984,0.8892509460449247,-0.6461976906336844,2.424699582723534,0.12152662770562017,1.6569752643842293,-0.4546838005247409,31.904945286501096,-32.50233636468473,0.7677243183393059,1,-0.32250022888183594,-1.2800006866455078,-2.9162521362304688,-6.020000457763672,6.209999084472656,3,0.13168437774789177,-4.549876025176426,36.32500076293945,-1.3529358966447698,36.18000030517578,1.3448330293251016,36.70000076293945,0.13168437774789177
4149,2015-01-30,36.3650016784668,36.42499923706055,36.0,36.27999877929688,205393.0,0.004974445166351371,3.14637414168481,-2.8335452695826726,65.81710037174727,68.51236001588045,-0.48307816786756064,-1.1763814687373966,-2.269533212890032,-5.378508610012762,33.80038658081843,0.4249992370605469,0.6537619834185691,0.9752511978149414,-0.5812546543564778,2.5317570499863606,0.19699827172922824,1.7535041239006546,-0.5150032043457031,49.04778166916135,-13.494909908996092,0.7782529260857105,1,-0.5025005340576172,-1.0150012969970703,-3.0200023651123047,-6.200000762939453,6.024997711181641,4,0.11343324101762886,1.2500136239782016,36.185001373291016,-4.549876025176426,36.32500076293945,-1.3529358966447698,36.18000030517578,0.11343324101762886
4150,2015-02-02,35.69499969482422,36.45500183105469,35.18000030517578,36.18999862670898,230272.0,-0.018424362786137682,1.4877948931704248,-5.82331822465597,55.71067157091023,68.00030478790217,0.3043694732034652,-0.45861641896085814,-1.5675507068397536,-4.643979426776244,33.285536633975624,1.2750015258789062,0.7035772571496111,0.25999927520751953,-1.2755720139647124,1.7955705643797515,-0.5077863693786,1.027784919793639,1.2050018310546875,29.941803729529287,-30.335071144859942,0.767785644586117,2,0.345001220703125,-0.26999855041503906,-2.307499885559082,-5.529998779296875,6.575000762939453,0,0.15170194598187714,3.14637414168481,36.3650016784668,1.2500136239782016,36.185001373291016,-4.549876025176426,36.32500076293945,0.15170194598187714
4151,2015-02-03,35.435001373291016,35.77000045776367,35.20500183105469,35.64500045776367,209861.0,-0.007283886363806391,1.4565206574560894,0.4242414901241574,56.3543411194359,68.22975982107344,0.6587222382811291,-0.10724329625512041,-1.2685846703838806,-4.3180752992546445,33.16950763056688,0.5649986267089844,0.7650983678329979,-0.06149902343749858,-1.4840141905426023,1.3610161436676051,-0.7727566069900504,0.6497585601150533,1.430600128173829,16.504943063415407,-43.638752861529014,0.7112575835525502,2,0.6049995422363281,-0.010000228881835938,-2.047501564025879,-5.270000457763672,7.7199974060058665,1,0.1547903649804454,1.4877948931704248,35.69499969482422,3.14637414168481,36.3650016784668,1.2500136239782016,36.185001373291016,0.1547903649804454
4152,2015-02-04,35.36999893188477,35.36999893188477,34.799999237060554,35.349998474121094,238577.0,-0.0018344134016384794,55.998664886474856,-0.09524069028159605,55.85240520041245,66.72444507222544,0.7947605629806702,0.034340677732402014,-1.1681126092335674,-4.18511955302143,32.80580019285512,0.6350021362304616,0.8046918934647138,-0.1740015029907127,-1.5057103501622038,1.1577073441807784,-0.8398559265764618,0.4918529205950364,1.4618905456542919,33.92854710014955,-27.03604785431009,0.6658544235857466,2,0.48000144958495383,0.11250114440917258,-1.9574995040893626,-5.204998016357429,7.5300025939941335,2,0.19508062579156027,1.4565206574560894,35.435001373291016,1.4877948931704248,35.69499969482422,3.14637414168481,36.3650016784668,0.19508062579156027
4153,2015-02-05,35.86000061035156,35.86000061035156,34.865001678466804,35.040000915527344,172790.0,0.013853596077580521,1.426827566315263,40.9990463474964,61.86633453633889,65.83409319180124,0.3037840036525026,-0.3752716063192878,-1.616058274879812,-4.597561212319103,32.491014922112036,0.9949989318847585,0.8282321463478368,0.2527502059936495,-1.0074190043967732,1.5129194163840722,-0.3773343992015654,0.8828348111888644,0.8906132575683614,64.04832095959638,-0.4093544032866845,0.6300846051952126,2,-0.010000228881835938,-0.3775005340576172,-2.4475011825561523,-5.694999694824219,7.489997863769531,3,0.1363636170222724,55.998664886474856,35.36999893188477,1.4565206574560894,35.435001373291016,1.4877948931704248,35.69499969482422,0.1363636170222724
4154,2015-02-06,35.400001525878906,35.86000061035156,35.14500045776367,35.84000015258789,197193.0,-0.012827637385479318,1.9791701436075944,-0.5365838908065762,52.790176480705995,62.52029517661584,0.6713444712977861,0.1714912118552121,-1.1234782646535706,-4.057418763673624,32.0053885045975,0.7150001525878906,0.8709893587293749,-0.2567489624023409,-1.3903193460487842,0.8768214212441023,-0.8235341542255625,0.3100362294208807,1.2725877568066437,36.25385790908791,-27.201579356519815,0.5667851918232214,2,0.4499988555908203,0.08249855041503906,-1.5675029754638672,-4.665002822875977,8.609996795654297,4,0.1975988313664654,1.426827566315263,35.86000061035156,55.998664886474856,35.36999893188477,1.4565206574560894,35.435001373291016,0.1975988313664654
4155,2015-02-09,35.32500076293945,35.44499969482422,34.59999847412109,35.275001525878906,145228.0,-0.002118665528435759,4.827652885386981,-0.11363498435102261,50.564324949905235,60.21549720169372,0.5931679852484208,0.2610578812204807,-1.0133560265120565,-3.9066872635118237,30.51233968118646,0.8450012207031321,0.7888309415936519,-0.3324996948242216,-1.4651235978559995,0.8001242082075564,-0.8988116463401141,0.23381225669167094,1.2726849179210973,57.53976663780443,-4.089911738074761,0.5663119515158904,2,0.3374977111816406,0.1574993133544922,-1.4112520217895508,-4.590002059936523,8.235000610351562,0,0.19999995680456117,1.9791701436075944,35.400001525878906,1.426827566315263,35.86000061035156,55.998664886474856,35.36999893188477,0.19999995680456117
4156,2015-02-10,36.34000015258789,36.56499862670898,35.349998474121094,35.41999816894531,242367.0,0.02873317389176977,-1.2924501480892217,18.40032043945983,58.444010133912435,58.809549037077716,-0.44337417233207077,-0.7037839554741936,-1.9818437529543687,-4.848705530783985,29.41832484033523,1.2399978637695241,0.6939647630910528,0.6277496337890653,-0.5265715149095058,1.7820707824876365,0.05058905943977976,1.204910208138351,-1.740001678466804,88.5496968626305,27.8055729590062,0.577160574349285,2,-0.7575016021728587,-0.8575000762939453,-2.271251678466797,-5.340001106262207,7.075000762939453,1,0.1631810754066132,4.827652885386981,35.32500076293945,1.9791701436075944,35.400001525878906,1.426827566315263,35.86000061035156,0.1631810754066132
4157,2015-02-11,36.52000045776367,36.79499816894531,36.27000045776367,36.415000915527344,155727.0,0.0049532279697297454,-1.6582131785565974,0.11412969113457974,54.65838754593626,56.89530576770052,-0.6624707561762193,-0.8003812622762609,-2.116311546050312,-4.953857279478001,28.910266554251134,0.5249977111816406,0.5234936692413257,0.7287498474121108,-0.4192863644535336,1.8767860592777552,0.1547317414792886,1.302767953344933,-1.9200019836425852,87.47162872823715,28.713367751017685,0.5740181059328234,2,-0.8225021362304688,-1.0224990844726562,-2.38375186920166,-5.20250129699707,6.555000305175781,2,0.1816812222991826,-1.2924501480892217,36.34000015258789,4.827652885386981,35.32500076293945,1.9791701436075944,35.400001525878906,0.1816812222991826
4158,2015-02-12,36.810001373291016,37.334999084472656,36.415000915527344,36.42499923706055,165949.0,0.007940879296065129,-3.5432145279180167,3.6667029972752045,53.89475949777792,55.57060122614836,-0.9549111438032156,-0.9915792238611587,-2.3434150130667177,-5.165206196540783,28.94975259839797,0.9199981689453125,0.4376874361372458,0.923750686645505,-0.23166574343061797,2.079167116721628,0.34604247160744706,1.5014589016835629,-2.1222029113769594,80.80447553852082,24.83033223827715,0.5777082150380609,2,-0.8425025939941406,-1.0175018310546875,-2.4512529373168945,-5.282502174377441,6.930000305175781,3,0.1654441707521026,-1.6582131785565974,36.52000045776367,-1.2924501480892217,36.34000015258789,4.827652885386981,35.32500076293945,0.1654441707521026
4159,2015-02-13,37.099998474121094,37.54999923706055,37.0,37.0,205286.0,0.007878214887557577,-10.000152590218967,0.25973485524047324,54.184074206196264,55.4009792967357,-1.2624441881507806,-1.1623906080155706,-2.553275295049808,-5.36887718422771,29.300613565575816,0.7399978637695312,0.3466095192372052,1.100247955322267,-0.06423220079125258,2.2647281114357867,0.5180078772655108,1.6824880333790233,-2.253367974853525,84.74574079462067,32.54598877711927,0.5822400780567597,2,-1.0249996185302734,-1.1999988555908203,-2.703749656677246,-5.567499160766602,6.890003204345703,4,0.16846361878854665,-3.5432145279180167,36.810001373291016,-1.6582131785565974,36.52000045776367,-1.2924501480892217,36.34000015258789,0.16846361878854665
4160,2015-02-16,37.0,37.24499893188477,36.75,37.20000076293945,129372.0,-0.002695376771803537,2.4138198655633443,-2.0000381475547417,59.4036649086398,55.739793051091695,-1.0704314929825571,-0.9662275648316125,-2.3850612909940168,-5.180261789871238,29.2526080606142,0.49499893188477273,0.25776508278728016,0.9077495574951158,-0.26639000359701726,2.081889118587249,0.32067977694904926,1.4948193380411823,-1.9371000017089912,75.00004334881754,22.519012239566678,0.5870697805460648,2,-0.9250011444091797,-1.0349998474121094,-2.6037511825561523,-5.467500686645508,7.064998626708977,0,0.18945941409549194,-10.000152590218967,37.099998474121094,-3.5432145279180167,36.810001373291016,-1.6582131785565974,36.52000045776367,0.18945941409549194
4161,2015-02-17,37.00500106811523,37.125,36.31499862670898,37.05500030517578,213609.0,0.00013516400311419652,7.5263918726284205,0.2499952316466433,58.05687332316077,55.98473395361928,-0.9267672388905552,-0.8800991822427235,-2.319253937552766,-5.099309814860838,28.650739219803416,0.8100013732910227,0.1974284051330102,0.8262506484985295,-0.34928422276527016,2.001785519762329,0.2384832128666332,1.4140180841304257,-1.7431331307226543,57.42197744558035,6.058020204309948,0.5877674356318989,2,-0.930002212524407,-1.0400009155273366,-2.580002784728997,-5.332502365112298,5.994998931884773,1,0.1771382276981961,2.4138198655633443,37.0,-10.000152590218967,37.099998474121094,-3.5432145279180167,36.810001373291016,0.1771382276981961
4162,2015-02-18,38.06999969482422,38.39500045776367,37.10499954223633,37.36999893188477,248344.0,0.02877985666717442,-1.0975632449129598,-14.000228885326319,68.318738132363,56.70166768651085,-1.7528216388051803,-1.8327141897282786,-3.335876510589017,-6.076159825893036,28.219194347294092,1.3899993896484446,0.2537460566396703,1.760249328613284,0.363526197543635,3.156972459682933,1.0618877630784596,2.4586108941481086,-2.6250812534582053,84.37497707515685,29.2876138188943,0.6983615655348236,2,-1.572500228881836,-1.6824989318847656,-3.6450014114379883,-6.397500991821289,4.010002136230469,2,0.14039929770290493,7.5263918726284205,37.00500106811523,2.4138198655633443,37.0,-10.000152590218967,37.099998474121094,0.14039929770290493
4163,2015-02-19,38.25500106811523,38.435001373291016,37.959999084472656,38.06999969482422,225241.0,0.004859505510218298,-1.3456752912808823,0.26428738807962154,68.34950320064118,58.430481766503654,-1.745972651396599,-1.9453676049188218,-3.4643578502376613,-6.172239455726562,27.23755418040728,0.4750022888183594,0.34282131734392607,1.8360006332397418,0.19736981795050212,3.4746314485289815,1.0166852255951255,2.655316040884358,-2.5150744251094466,91.50943056720125,34.18510149439153,0.8193154076446193,2,-1.7375011444091726,-1.8474998474121023,-3.830002784728997,-5.620001792907708,3.904998779296882,3,0.12599659025605403,-1.0975632449129598,38.06999969482422,7.5263918726284205,37.00500106811523,2.4138198655633443,37.0,0.12599659025605403
4164,2015-02-20,38.68000030517578,38.74499893188477,37.935001373291016,38.22000122070313,158783.0,0.011109638614408057,1.7457714788185583,2.4864630801905845,80.42814835093054,61.748684366617574,-1.8514775983823455,-2.3125107487411682,-3.8049726325870665,-6.506060543934922,26.046212416616832,0.8099975585937571,0.46484346491563855,2.1489997863769545,0.22326951503436732,4.074730057719542,1.186134650705661,3.111864922048248,-2.616664694535771,97.32515973061619,35.02781440051098,0.9628651356712932,2,-1.6325016021728516,-2.1175003051757812,-4.255002021789551,-4.947501182556152,4.709999084472656,4,0.13081699414086967,-1.3456752912808823,38.25500106811523,-1.0975632449129598,38.06999969482422,7.5263918726284205,37.00500106811523,0.13081699414086967
4165,2015-02-23,39.15999984741211,39.28499984741211,38.57500076293945,38.90999984741211,176852.0,0.01240950202816049,1.839996337890625,0.5434793425439189,86.34144852801077,64.84839974373962,-1.9336144535975208,-2.7392042771348386,-4.190852390159691,-6.88573627181988,24.829127486140607,0.7099990844726562,0.5425420233868152,2.5059993743896456,0.24905347652892829,4.762945272250363,1.377526425459287,3.6344723233200043,-2.7212313717978347,95.79124752109,26.557152072702067,1.1284729489303582,2,-1.3824996948242188,-2.217500686645508,-4.750000953674316,-5.2925004959106445,3.8899993896484375,0,0.12334019024195375,1.7457714788185583,38.68000030517578,-1.3456752912808823,38.25500106811523,-1.0975632449129598,38.06999969482422,0.12334019024195375
4166,2015-02-24,40.26499938964844,42.5,39.29499816894531,39.41999816894531,468837.0,0.028217557368283686,-4.853878097043003,3.3800048828125,89.69994127900392,68.74190571408046,-2.7080861946849595,-3.7128333111693337,-5.196139213031884,-7.872030485747814,24.42086655861348,3.3400001525878906,0.7503724737837558,3.4067489624023466,0.6470445970902503,6.166453327714443,2.026896779746302,4.786601145058391,-3.3708338945465073,58.572744750460835,-14.502373402032312,1.3798521826560475,2,-0.8575000762939453,-1.7150001525878906,-5.847499847412109,-6.345001220703125,2.4550018310546946,1,0.09437474965012571,1.839996337890625,39.15999984741211,1.7457714788185583,38.68000030517578,-1.3456752912808823,38.25500106811523,0.09437474965012571
4167,2015-02-25,40.32500076293945,40.560001373291016,40.0,40.2599983215332,203819.0,0.0014901620315543873,1.0934487479322343,0.07692585503268445,88.9276603953053,72.63445025825017,-2.426790435289732,-3.6446634956175643,-5.1425526633581455,-7.815684470570943,23.990542703261102,0.5600013732910156,1.0068185410918744,3.2667503356933594,0.1174863762667897,6.416014295119929,1.692118355980078,4.841382315406641,-2.421785056955869,52.354876421319865,-20.958971270920777,1.5746319797132833,2,-0.9175014495849609,-1.7750015258789062,-5.868751525878906,-6.405002593994141,2.354999542236328,2,0.06633599966398496,-4.853878097043003,40.26499938964844,1.839996337890625,39.15999984741211,1.7457714788185583,38.68000030517578,0.06633599966398496
4168,2015-02-26,40.95000076293945,41.25500106811523,40.35499954223633,40.45000076293945,237934.0,0.015499069762557882,-1.6086908447589356,7.692018779342723,97.0339100856109,77.39554313374069,-2.6851451158569617,-4.104835154900279,-5.6242115481913615,-8.326626932234731,24.31810633155823,0.9300003051757741,1.178046712188106,3.6535003662109347,0.08882728412661578,7.2181734482952535,1.8711638251687788,5.4358369072530905,-2.2193638840329157,66.04600868898885,-11.461801722607532,1.7823365410421594,2,-1.542501449584961,-2.4000015258789062,-6.490001678466797,-7.030002593994141,1.7849998474121094,3,0.027594653163911742,1.0934487479322343,40.32500076293945,-4.853878097043003,40.26499938964844,1.839996337890625,39.15999984741211,0.027594653163911742
4169,2015-02-27,40.4900016784668,41.02000045776367,40.30500030517578,40.849998474121094,233713.0,-0.011233188666725624,1.0428553522869086,-0.7199935913085938,91.08992979981475,80.91623923276012,-1.8927464972392158,-3.499370806704839,-5.02293886972334,-7.7510534802204845,24.638582450754885,0.7150001525878906,1.3761847247978665,2.9872512817382812,-0.8196047685033037,6.794107331979866,1.0838232566174923,4.89067930685907,-1.0808794377634356,48.78984172647887,-29.953143113456264,1.9034280251207925,2,-1.0825023651123047,-1.94000244140625,-5.713751792907715,-6.297502517700195,1.9499969482421804,4,0.04124470485842058,-1.6086908447589356,40.95000076293945,1.0934487479322343,40.32500076293945,-4.853878097043003,40.26499938964844,0.04124470485842058
4170,2015-03-02,41.11000061035156,41.21500015258789,40.52000045776367,40.52000045776367,249767.0,0.015312395805962442,-1.3559305595965474,-1.6389039005626729,90.4923942392199,84.52018600121113,-2.0880075460655476,-3.8924594820342264,-5.47816824361324,-8.248543878482778,26.593789973986826,0.7249984741210938,1.5978322085630197,3.3365001678466797,-0.6927587805321025,7.365759116225462,1.3218706936572886,5.351129642036071,-1.144520372974803,56.630309031960124,-20.00998394120718,2.0146294741893915,3,-1.3075008392333984,-2.5600013732910156,-6.186251640319824,-6.770002365112305,1.904998779296875,0,0.055460927887283074,1.0428553522869086,40.4900016784668,-1.6086908447589356,40.95000076293945,1.0934487479322343,40.32500076293945,0.055460927887283074
4171,2015-03-03,40.91999816894531,42.16999816894531,40.8650016784668,41.31499862670898,353510.0,-0.004621805852233596,-4.168370083320114,-0.6694921281479206,87.2881306618373,86.62789628226383,-1.4351862888565208,-3.447205598226091,-5.13977662877862,-7.934856154357817,28.76478955174358,1.3049964904785156,1.8171246817068152,2.8722478866577177,-1.2327815574457759,6.977277330761211,0.8197331646059709,4.9247626087094645,-0.6149978637695312,42.39626475779289,-31.51594865651269,2.052514722051747,3,-0.7024974822998047,-2.3699989318847656,-5.896248817443848,-6.517499923706055,3.160003662109375,1,0.05205281435549325,-1.3559305595965474,41.11000061035156,1.0428553522869086,40.4900016784668,-1.6086908447589356,40.95000076293945,0.05205281435549325
4172,2015-03-04,42.27000045776367,42.27000045776367,40.83000183105469,42.06999969482422,307078.0,0.032991259756284474,13.399931335711152,-0.506330458632321,89.22413651356355,88.94729998369965,-2.3767007808935574,-4.483651571395029,-6.3221594642010075,-9.132667197453756,31.75561191381691,1.4399986267089844,2.0794155798727374,3.8772500991821275,-0.43479081941611497,8.18929101778037,1.7212296398830063,6.033270558481249,-1.75,100.0,25.8459376540344,2.156020459299122,3,-2.052499771118164,-3.720001220703125,-7.094999313354492,-7.7975006103515625,2.329998016357422,2,0.010645866053138553,-4.168370083320114,40.91999816894531,-1.3559305595965474,41.11000061035156,1.0428553522869086,40.4900016784668,0.010645866053138553
4173,2015-03-05,40.75,42.25,39.0099983215332,41.21500015258789,867853.0,-0.03595931964283894,1.556214495850482,-2.324991893799233,72.28327495621716,88.04231405095372,-0.5202786402649622,-2.7178673702236154,-4.686625796815406,-7.459386399904048,33.41906727461158,3.2600021362304688,2.3452543898272467,2.1127496719360366,-2.1488601074457634,6.3743594513178365,-0.018055217754863406,4.243554561626937,1.75,53.37424964017833,-18.63698875554281,2.1308048896908987,3,-0.21249961853027344,-2.200000762939453,-5.544999122619629,-6.277500152587891,3.4449996948242188,3,0.04736197067916037,13.399931335711152,42.27000045776367,-4.168370083320114,40.91999816894531,-1.3559305595965474,41.11000061035156,0.04736197067916037
4174,2015-03-06,42.39500045776367,42.45000076293945,41.0,41.400001525878906,541803.0,0.04036810939297353,1.6244368572405055,-2.13978194705366,77.70928610921824,87.0831848933101,-1.7689076541501692,-4.017953029426344,-6.201849434465501,-8.94732969243519,35.20765050295077,1.7000007629394531,2.5248724547218373,3.4080001831054716,-0.8830103912253264,7.69901075743627,1.2624948959400726,5.553505470270871,-3.3850021362304688,98.40115505402672,25.662222726046963,2.1455052871653995,3,-1.6400012969970703,-3.845001220703125,-7.011249542236328,-7.9225006103515625,0.9599990844726562,4,0.008019817169871768,1.556214495850482,40.75,13.399931335711152,42.27000045776367,-4.168370083320114,40.91999816894531,0.008019817169871768
4175,2015-03-09,42.38999938964844,42.400001525878906,41.75,42.025001525878906,328011.0,-0.00011796362923066628,2.3766125676238037,0.3668324176772111,77.6579140923513,85.74518187257092,-1.4053337559834844,-3.6433162522390745,-6.063970393046013,-8.774924114623019,37.989362234224615,0.6500015258789062,2.716536615934089,3.0497491836547823,-1.1338055395784963,7.233303906888061,0.9579718220381395,5.141526545271425,-3.3800010681152344,98.25577527013361,22.605312488275345,2.09177736161664,3,-1.6599998474121094,-3.8400001525878906,-6.783748626708984,-7.917499542236328,0.08499908447265625,0,0.0011795054914001124,1.6244368572405055,42.39500045776367,1.556214495850482,40.75,13.399931335711152,42.27000045776367,0.0011795054914001124
4176,2015-03-10,42.27000045776367,42.599998474121094,42.03499984741211,42.49499893188477,361182.0,-0.0028308311774608574,1.5977094149010804,-0.6164377834911672,73.89077646623821,84.07441699156348,-1.0851288779922044,-3.22144299373808,-5.818291259384537,-8.481968302380771,39.58439021014454,0.5649986267089844,2.8301700527415363,2.6332502365112305,-1.4951828561990936,6.761683329221555,0.5690336901560684,4.6974667828663925,-3.1912020874023455,90.807855088264,15.589260184724822,2.0642165463551603,3,-1.4650020599365234,-3.670001983642578,-6.53749942779541,-7.7975006103515625,0.36499786376953125,1,0.017624767537657515,2.3766125676238037,42.38999938964844,1.6244368572405055,42.39500045776367,1.556214495850482,40.75,0.017624767537657515
4177,2015-03-11,43.15499877929688,43.18000030517578,42.31999969482422,42.48500061035156,576310.0,0.02093679469952936,1.3888865341414827,-2.9777898341866385,75.81663247910663,81.7169417019519,-1.7058657227740142,-3.777554347693602,-6.556191338405114,-9.192296964597908,41.13313358787814,0.9099998474121094,2.904864474534655,3.1864986419677805,-0.9537172879800337,7.326714571915595,1.1163906769938734,5.256606606941688,-3.9353524047851636,99.40044330969215,25.158477729024753,2.0701079649739067,3,-2.05999946594239,-4.264999389648445,-7.42249774932862,-8.682498931884773,-0.125,2,0.02143443582256732,1.5977094149010804,42.27000045776367,2.3766125676238037,42.38999938964844,1.6244368572405055,42.39500045776367,0.02143443582256732
4178,2015-03-12,42.900001525878906,43.96500015258789,42.56999969482422,43.29999923706055,401781.0,-0.0059088694387893215,-1.6320729254011725,-0.5970131408139498,72.63949226868891,79.66689308738235,-1.2797514183845777,-3.207359302233158,-6.179655173976364,-8.762658917856498,42.374427306133995,1.3950004577636719,2.832689781490558,2.6270013809204116,-1.430085300094703,6.684088061935526,0.5984580404128508,4.655544721427972,-3.4427339155273415,64.08099251598892,-6.941981701276305,2.028543340507558,3,-1.4125022888183594,-3.617502212524414,-7.23375129699707,-8.427501678466797,1.154998779296875,3,0.039626967081031195,1.3888865341414827,43.15499877929688,1.5977094149010804,42.27000045776367,2.3766125676238037,42.38999938964844,0.039626967081031195
4179,2015-03-13,43.349998474121094,43.41999816894531,42.72999954223633,43.16999816894531,267170.0,0.010489438979873533,3.3124955296473786,-0.45000333787920693,72.5511298939727,77.67341927124377,-1.431982289778972,-3.3361607904699397,-6.480552085686156,-9.040890426097931,43.48870808703006,0.6899986267089844,2.8031954460725785,2.764498329162599,-1.2257958881013167,6.754792546426515,0.7693512205306376,4.7596454377945605,-3.532112260390626,72.23468911511085,4.165258377439741,1.9951471086319583,3,-1.8624992370605469,-4.067499160766602,-7.683748245239258,-8.877498626708984,1.3800010681152344,4,0.019492531728866558,-1.6320729254011725,42.900001525878906,1.3888865341414827,43.15499877929688,1.5977094149010804,42.27000045776367,0.019492531728866558
4180,2015-03-16,44.0099983215332,44.11999893188477,43.400001525878906,43.400001525878906,318533.0,0.015224910510806877,-1.360659633411944,3.3888653414148266,71.17015279926403,75.88253284206897,-1.8297776521823366,-3.630183353281467,-6.9905410966864,-9.535279003524032,45.191241180305404,0.770000457763679,2.684434036739745,3.073998260498044,-0.8205593554859192,6.968555876482007,1.126719452506066,5.021277068490022,-3.860342992694143,94.72418903342631,24.402033913994018,1.9472788079919805,3,-2.4449996948242188,-4.649999618530273,-8.343748092651367,-9.537498474121094,0.41500091552734375,0,-0.014882953971311452,3.3124955296473786,43.349998474121094,-1.6320729254011725,42.900001525878906,1.3888865341414827,43.15499877929688,-0.014882953971311452
4181,2015-03-17,43.560001373291016,44.275001525878906,43.17499923706055,44.02000045776367,243296.0,-0.010224879922842711,1.2680431020921819,-0.7541008211022657,67.51490562592886,73.47039607677621,-1.079427557881509,-2.8078845037495626,-6.373810263075711,-8.925635837649878,47.56896374531966,1.1000022888183594,2.622026517886745,2.2962512969970703,-1.2970239636553629,5.8895265576495035,0.4996136666708537,4.092888927323287,-3.013311684147382,63.427136423592955,-8.789047962408304,1.796637630326215,3,-1.917501449584961,-3.7475013732910156,-7.987502098083496,-9.087501525878906,1.4099998474121165,1,-0.024908238405961014,-1.360659633411944,44.0099983215332,3.3124955296473786,43.349998474121094,-1.6320729254011725,42.900001525878906,-0.024908238405961014
4182,2015-03-18,43.415000915527344,44.0,42.83000183105469,43.57500076293945,303951.0,-0.0033287523689697895,1.3168319075406492,0.34782644751463687,64.07768132461374,72.55866345104249,-0.8436468097870673,-2.3630745150583508,-6.0672541813831415,-8.620930095820555,48.76280586217446,1.1699981689453125,2.5436931073524534,1.8840007781982422,-1.4979829277937853,5.26598448419027,0.19300892520222845,3.574992631194256,-2.4209138059754807,49.56013567331012,-22.46839537897383,1.690991852996012,3,-0.7775001525878906,-3.1424999237060547,-7.882501602172852,-8.942501068115234,1.954998016357429,2,-0.017966200104700958,1.2680431020921819,43.560001373291016,-1.360659633411944,44.0099983215332,3.3124955296473786,43.349998474121094,-0.017966200104700958
4183,2015-03-19,43.07500076293945,43.63999938964844,42.85499954223633,43.5,190442.0,-0.00783139802874655,1.2269561876728117,2.6562477648236893,64.96815708699192,71.14298244857292,-0.15551651391388788,-1.7322717049503495,-5.571960043927319,-8.115353205624857,49.98956599062642,0.7849998474121094,2.503353484344643,1.3030006408691435,-1.7687642784726307,4.374765560210918,-0.23288181880174363,2.8388831005400306,-1.687203923428342,22.33014742736653,-50.463503293676396,1.5358824596708862,3,-0.0625,-2.780000686645508,-7.477500915527344,-8.602500915527344,2.3349990844726562,3,-0.0010447355274637582,1.3168319075406492,43.415000915527344,1.2680431020921819,43.560001373291016,-1.360659633411944,44.0099983215332,-0.0010447355274637582
4184,2015-03-20,43.7400016784668,43.81999969482422,43.165000915527344,43.165000915527344,252227.0,0.015438210185697576,-1.2782536007377283,-1.3529454003644164,65.14978186339245,69.7531899786886,-0.6813123312682166,-2.106768370661044,-6.064773720613104,-8.614498625779603,51.07245523943204,0.7449989318847656,2.316437260685049,1.7150014877319322,-1.1079178758082335,4.537920851272098,0.3035418059618493,3.126461169502015,-2.0057402765915526,62.97578128712401,-11.372398976164135,1.4114596817700822,3,-0.5850009918212891,-3.4450016021728516,-7.860002517700195,-9.050003051757812,0.36499786376953125,4,0.007201614417496893,1.2269561876728117,43.07500076293945,1.3168319075406492,43.415000915527344,1.2680431020921819,43.560001373291016,0.007201614417496893
4185,2015-03-23,43.9900016784668,44.0,43.14500045776367,43.77999877929688,156453.0,0.00571559191601656,6.434793425439105,0.36522194874379293,67.56296109748126,69.05009938216006,-0.7604539620566584,-2.0831686249916714,-6.1651455102487205,-8.698619183984569,51.85070170959929,0.8549995422363281,2.37000462886963,1.723501396179202,-0.8857416167366239,4.332744409095028,0.4188798897212891,3.028122902637115,-1.9508514617111103,80.27682300328935,1.8089927598536093,1.3046215064579127,3,-0.6925010681152344,-3.6950016021728516,-8.00250244140625,-9.192502975463867,-0.5850028991699148,0,0.016821955797554855,-1.2782536007377283,43.7400016784668,1.2269561876728117,43.07500076293945,1.3168319075406492,43.415000915527344,0.016821955797554855
4186,2015-03-24,44.06499862670898,44.20000076293945,43.63999938964844,43.900001525878906,204290.0,0.0017048635003551471,1.5747108293213368,0.7856896332491617,62.022778861690504,67.51744898022493,-0.6191655550598938,-1.9593387157454032,-6.084462223895635,-8.665333678548144,51.127209802348176,0.5600013732910156,2.204182593957242,1.6084983825683494,-0.9397847954786087,4.156781560615308,0.33435679354487036,2.8826399715918285,-1.7575462528585035,90.14582178945587,13.80674823235455,1.2741415890234795,3,-0.6424980163574148,-3.769998550415032,-8.044999122619622,-9.267499923706048,0.030002593994154836,1,0.008169763339862302,6.434793425439105,43.9900016784668,-1.2782536007377283,43.7400016784668,1.2269561876728117,43.07500076293945,0.008169763339862302
4187,2015-03-25,43.0,44.11000061035156,42.900001525878906,43.98500061035156,269384.0,-0.024168811072274754,-1.0421967550862734,-5.969805562620191,66.048532182283,66.78512008173539,0.47107263318233095,-0.7206063685115183,-4.863116374716398,-7.500579147775312,49.99152821916964,1.2099990844726562,2.012806319087723,0.4097497940063448,-1.9405970959139793,2.760096683926669,-0.7654236509538208,1.5849232389665104,-0.4564417279061175,10.780693395049123,-65.63512863217318,1.1751734449601632,3,0.5025005340576172,-2.309999465942383,-6.9800004959106445,-8.20250129699707,0.08499908447265625,2,0.04581398187681707,1.5747108293213368,44.06499862670898,6.434793425439105,43.9900016784668,-1.2782536007377283,43.7400016784668,0.04581398187681707
4188,2015-03-26,42.08000183105469,42.5,40.73500061035156,42.5,425936.0,-0.021395306254542112,7.4047956403269755,0.4263938159341936,47.49403819319471,64.00099878164893,1.4108919261799215,0.30397418113926733,-3.793270803086358,-6.5014485461478415,47.728651184052005,2.2649993896484375,1.8799503443583916,-0.5667484283447237,-2.802614441515246,1.6691175848257984,-1.6846814349299848,0.5511845782405373,2.1949996948242188,38.816772336895546,-33.3797550719304,1.1179330065852626,3,0.4249992370605469,-0.9750003814697266,-5.6375017166137695,-6.860002517700195,0.464996337890625,3,0.0781843383476779,-1.0421967550862734,43.0,1.5747108293213368,44.06499862670898,6.434793425439105,43.9900016784668,0.0781843383476779
4189,2015-03-27,42.15999984741211,42.59000015258789,41.900001525878906,42.29999923706055,204229.0,0.001901093461891934,-1.0909174980059417,0.3333333333333333,48.1918222489865,61.44785094272922,1.2788227744919354,0.37471495595391957,-3.7168233342468042,-6.49968838415181,45.439933852630254,0.6899986267089844,1.6333273078841657,-0.5702503204345675,-2.5803106371542626,1.4398099962851276,-1.5752804787944186,0.43477983792528363,2.044201660156247,41.125517296045814,-26.627346702114124,1.0050301583598489,3,0.345001220703125,-1.0549983978271484,-5.6974992752075195,-6.920000076293945,-0.020000457763671875,4,0.07708728680651289,7.4047956403269755,42.08000183105469,-1.0421967550862734,43.0,1.5747108293213368,44.06499862670898,0.07708728680651289
4190,2015-03-30,43.38999938964844,43.38999938964844,42.46500015258789,42.46500015258789,211285.0,0.02917456230284654,1.0,-6.60716621253406,57.496664046928544,60.334712989506954,-0.05405707870087895,-0.7122312073591957,-4.7831752470532365,-7.645456021327021,43.17504519784868,1.2299995422363281,1.4702827681226367,0.5457492828369155,-1.3316378965033948,2.423136462177226,-0.3929443068332432,1.4844428725070742,0.744818099975582,76.62333801959423,11.299875809298328,0.9386935896701565,3,-0.9224987030029297,-1.9649982452392578,-6.585000038146973,-7.995000839233398,-0.7999992370605469,0,0.01647845500450651,-1.0909174980059417,42.15999984741211,7.4047956403269755,42.08000183105469,-1.0421967550862734,43.0,0.01647845500450651
4191,2015-03-31,43.04999923706055,43.53499984741211,42.63999938964844,43.5,207018.0,-0.007835910517873912,2.4423064226240694,-0.48648771254067297,49.24187880747599,58.68629048760276,0.23019926819819148,-0.21552491763387138,-4.284133977037541,-7.227934386731064,40.509737703708275,0.8950004577636719,1.2611801665835358,0.09924907684326456,-1.5458079151099398,1.7443060687964689,-0.723279419133334,0.9217775728198632,1.0168219149780242,68.59255190248842,7.2664932194651755,0.8225284959766005,3,-0.5824985504150391,-1.4074993133544922,-5.689999580383301,-7.385000228881836,0.17000198364258523,1,0.008246214832234644,1.0,43.38999938964844,-1.0909174980059417,42.15999984741211,7.4047956403269755,42.08000183105469,0.008246214832234644
4192,2015-04-01,42.72000122070313,43.6349983215332,42.30500030517578,42.70000076293945,208602.0,-0.007665459284685205,-2.2839401517399227,-0.04444538634342273,48.71428073181317,56.88030422591623,0.5042737489329241,0.15801616517679662,-3.801291977315458,-6.81484062410901,37.55273686388658,1.3299980163574219,1.0096981656264177,-0.25324897766112286,-1.8711884917566906,1.3646905364344448,-1.0622187347089067,0.555720779386661,1.2801835205017014,68.44835093137905,7.162162930014588,0.8089697570477821,4,-0.2525005340576243,-1.0775012969970774,-3.7412519454956126,-5.447502136230476,-0.14500045776367898,2,0.032186328668306396,2.4423064226240694,43.04999923706055,1.0,43.38999938964844,-1.0909174980059417,42.15999984741211,0.032186328668306396
4193,2015-04-02,42.68000030517578,42.99499893188477,42.40999984741211,42.790000915527344,185448.0,-0.0009363509921428426,1.2500110040054238,-5.499904634749143,44.91654539497523,54.63216684053654,0.5390369573380056,0.36893707916871676,-3.625748057368668,-6.695603743412484,36.7904018728651,0.5849990844726634,0.8086560344687044,-0.3897499084472642,-1.637157180391391,0.8576573634968625,-1.0134535444193276,0.23395372752479915,1.2548807534119888,44.956785006782916,-14.327149719315358,0.6237036359720619,4,-0.21249961853027344,-1.0375003814697266,-3.7012510299682617,-5.407501220703125,0.14500045776367188,3,0.00948919344894561,-2.2839401517399227,42.72000122070313,2.4423064226240694,43.04999923706055,1.0,43.38999938964844,0.00948919344894561
4194,2015-04-07,42.73500061035156,43.08000183105469,42.4900016784668,42.79999923706055,179870.0,0.0012886669349230218,-1.1261401205589425,0.5908933277847136,39.348370767574536,51.4972123594358,0.3648534699243129,0.3591274084010365,-3.553699643018007,-6.662819113567309,35.911207392849356,0.5900001525878906,0.6572993787413992,-0.35174961090088175,-1.5693493501325477,0.8658501283307842,-0.9605494805167112,0.2570502587149477,1.1358828392714813,32.33089823347703,-21.54186673579683,0.6087998696158315,4,-0.2674999237060547,-1.0925006866455078,-3.756251335144043,-5.462501525878906,0.6499977111816406,1,-0.004446061511468091,1.2500110040054238,42.68000030517578,-2.2839401517399227,42.72000122070313,2.4423064226240694,43.04999923706055,-0.004446061511468091
4195,2015-04-08,42.43999862670898,42.66999816894531,42.04999923706055,42.60499954223633,274113.0,-0.006903053221698707,3.2034086794599905,2.5385292564118704,40.39447804027741,49.094067823723236,0.4658551201654362,0.6936300421611392,-3.140839347651557,-6.286684443132806,34.82110735019438,0.6850013732910156,0.508990014656213,-0.6492515563964929,-1.8610192300785684,0.5625161172855826,-1.2551353932375306,-0.04336771955545515,1.3681671661286359,24.60565393816532,-26.899477653173687,0.605883836841038,4,-0.01749801635741477,-0.7974987030029226,-3.4612493515014577,-5.167499542236321,1.470001220703132,2,-0.007068785267861477,-1.1261401205589425,42.73500061035156,1.2500110040054238,42.68000030517578,-2.2839401517399227,42.72000122070313,-0.007068785267861477
4196,2015-04-09,43.01499938964844,43.2599983215332,42.64500045776367,42.69499969482422,185371.0,0.013548557529349026,-1.9285740236148956,-1.939381328894354,46.80509683002036,46.95590834013849,-0.30592231117032753,0.18688621374577963,-3.5721065229608087,-6.7740699989603,33.746266246679845,0.8199996948242259,0.3120747839056932,-0.11150074005126953,-1.261457366106555,1.0384558860040158,-0.6864790530789122,0.46347757297637315,0.7317030995394518,60.883325551506864,8.754924738914958,0.5749783130276417,4,-0.8299999237060547,-1.3724994659423828,-3.838749885559082,-5.742500305175781,0.6100006103515625,3,-0.009880256726513492,3.2034086794599905,42.43999862670898,-1.1261401205589425,42.73500061035156,1.2500110040054238,42.68000030517578,-0.009880256726513492
4197,2015-04-10,44.08000183105469,44.08000183105469,43.20000076293945,43.2599983215332,272625.0,0.02475886217640033,1.1463348824659587,2.5625134110578642,57.19399806124818,48.03368165881109,-1.3428284069063636,-0.8487816230171674,-4.482710993424909,-7.744135311640591,32.53774369428493,1.06500244140625,0.08177696683062408,0.9072515487670927,-0.3193803771315089,2.1338834746656943,0.2939355858177919,1.5205675117163935,-3.345001220703125,100.0,42.28049917035903,0.6133159629493022,4,-1.0900001525878906,-2.437501907348633,-4.69625186920166,-6.732501983642578,0.529998779296875,4,-0.019509994887197957,-1.9285740236148956,43.01499938964844,3.2034086794599905,42.43999862670898,-1.1261401205589425,42.73500061035156,-0.019509994887197957
4198,2015-04-13,44.599998474121094,44.7400016784668,43.7599983215332,44.03499984741211,182420.0,0.011796656566834818,1.3195207504751414,0.6890197665601347,56.286533155834455,48.93309398179421,-1.6402628445535186,-1.301623555861049,-4.834570618154558,-8.167682138948486,31.054496535444375,0.9800033569335938,-0.07469557994896547,1.3422483444213853,-0.03157605051095658,2.716072739353727,0.6553361469552144,2.0291605418875562,-3.7980978393554707,94.7954246363987,36.18177408873717,0.6869121974661705,4,-1.2049980163574219,-2.7249984741210938,-5.216248512268066,-7.089998245239258,0.19000244140625,0,-0.0454035376785189,1.1463348824659587,44.08000183105469,-1.9285740236148956,43.01499938964844,3.2034086794599905,42.43999862670898,-0.0454035376785189
4199,2015-04-14,44.19499969482422,44.625,43.8849983215332,44.36999893188477,183832.0,-0.009080690429437377,1.1605845106894843,-0.30973391577939424,51.465320023231776,48.2629446458279,-1.0239183466909196,-0.8749317461728268,-4.268477156268901,-7.671521348840379,29.49109285706931,0.7400016784667969,-0.19567678880467554,0.8949995040893555,-0.5413221583640606,2.3313211665427716,0.17683867286265098,1.61316033531606,-3.2355750183105485,79.73972159825745,22.880423749598428,0.7181608312267079,4,-0.7999992370605469,-1.457498550415039,-4.651249885559082,-6.625,0.09999847412109375,1,-0.030998957831087193,1.3195207504751414,44.599998474121094,1.1463348824659587,44.08000183105469,-1.9285740236148956,43.01499938964844,-0.030998957831087193
4200,2015-04-15,43.35499954223633,43.915000915527344,42.04999923706055,43.68000030517578,418272.0,-0.01900667854708149,3.691816415153187,1.8571553133514231,45.42526039259953,47.83887593306385,-0.21166373252541604,-0.09119404158418831,-3.252222301790127,-6.746393996999686,26.884542854402227,2.145000457763672,-0.10513094595576433,0.08774929046630575,-1.3097538230630974,1.485252403995709,-0.6110022662983994,0.7865008472310109,-2.2443517856445325,48.51297846754249,-3.9649524199094586,0.6987515567647029,4,0.04000091552734375,-0.6174983978271484,-3.702500343322754,-5.649999618530273,0.24499893188476562,2,0.0006919335627635359,1.1605845106894843,44.19499969482422,1.3195207504751414,44.599998474121094,1.1463348824659587,44.08000183105469,0.0006919335627635359
4201,2015-04-16,42.474998474121094,43.20500183105469,42.209999084472656,43.20500183105469,241398.0,-0.020297568386731024,1.7260223864218305,2.2461589023087667,46.53464199744177,47.59669385146702,0.6461450003929414,0.7413636598195268,-2.194176425567278,-5.780888177024806,24.43916074389541,1.1450004577636719,-0.03771157412661097,-0.7380016326904268,-2.171431022137206,0.6954277567563523,-1.45471632741382,-0.021286937967033737,-1.2191765606542972,15.799213804370021,-40.22009637329168,0.7167146947233899,4,0.9200019836425781,0.26250267028808594,-2.8349990844726562,-4.32499885559082,1.0750007629394531,3,0.03378461270964661,3.691816415153187,43.35499954223633,1.1605845106894843,44.19499969482422,1.3195207504751414,44.599998474121094,0.03378461270964661
4202,2015-04-17,42.6349983215332,42.88999938964844,42.0099983215332,42.31999969482422,404500.0,0.0037669182615649444,1.133333949849493,-0.43150298381112634,54.07187529211965,48.613952728927515,0.52838477152563,0.5480295465470135,-2.168505810838468,-5.85534121624643,22.25693969420165,0.8800010681152344,-0.1417589012450975,-0.5390016555786161,-1.9916058979651865,0.9136025868079543,-1.2653037767719013,0.18730046561466906,-1.2398092174664086,22.89374474257113,-33.84329930348625,0.7263021211932869,4,0.7400016784667969,0.10250282287597656,-2.932499885559082,-4.35999870300293,0.56500244140625,4,0.02322039914252305,1.7260223864218305,42.474998474121094,3.691816415153187,43.35499954223633,1.1605845106894843,44.19499969482422,0.02322039914252305
4203,2015-04-20,43.02999877929688,43.02999877929688,42.665000915527344,42.67499923706055,385995.0,0.009264699737637327,1.05632864465239,1.1269875870421056,56.100973362930695,50.47535301730042,0.21037594936711201,0.15756313275991118,-2.385214379362992,-6.161549616536313,20.000357196984858,0.395000457763679,-0.13841061988654246,-0.14175109863280255,-1.5951402337153695,1.3116380364497644,-0.8684456661740896,0.5849434689084845,-1.5010171722540875,39.00572860671034,-18.892031213675317,0.726694567541285,4,0.3450012207031179,-0.2924976348877024,-3.0374994277954173,-4.464998245239265,1.0500030517578054,0,0.03671861203525917,1.133333949849493,42.6349983215332,1.7260223864218305,42.474998474121094,3.691816415153187,43.35499954223633,0.03671861203525917
4204,2015-04-21,44.05500030517578,44.22000122070313,43.150001525878906,43.150001525878906,301749.0,0.023820626422421887,-1.3646433990895452,2.549295623300795,54.80144853769084,52.07612751701302,-0.6791081050594201,-0.8881662415250275,-3.201508001999926,-7.093372266038429,17.859265193730547,1.19000244140625,-0.0770206507072686,0.8675004959106474,-0.6182830044378136,2.3532839962591083,0.12460874573641689,1.6103922460848779,-2.3975778952760294,92.53390501934071,35.47617458480917,0.7428917501742287,4,-0.6800003051757812,-1.3174991607666016,-3.6700010299682617,-5.040000915527344,0.6450004577636719,1,0.016683704579732117,1.05632864465239,43.02999877929688,1.133333949849493,42.6349983215332,1.7260223864218305,42.474998474121094,0.016683704579732117
4205,2015-04-22,44.72999954223633,45.1150016784668,44.04999923706055,44.20000076293945,301649.0,0.01532173947076898,-1.5662652817354537,0.5856348002023267,61.57024663113988,53.716699717137416,-1.112054190054856,-1.5862099860564172,-3.6532348121846,-7.668964314798643,15.71625702549581,1.06500244140625,0.04395621032995933,1.5054998397827148,-0.09672172524153666,3.1077214048069663,0.7043890572705891,2.3066106222948406,-2.949273961593896,87.60058872816533,30.679968682722816,0.8011107825121254,4,-1.1674995422363281,-1.8049983978271484,-4.345000267028809,-5.715000152587891,-0.15999984741210938,2,-0.00972504756858461,-1.3646433990895452,44.05500030517578,1.05632864465239,43.02999877929688,1.133333949849493,42.6349983215332,-0.00972504756858461
4206,2015-04-23,44.42499923706055,45.08000183105469,43.79999923706055,45.0,314857.0,-0.006818696809683278,2.4829792865780553,-1.084909598664133,61.78297839358891,54.22658642073083,-0.6548794164515499,-1.3205624056921579,-3.156624286791967,-7.26588002957763,13.25681699087023,1.2800025939941406,0.20388358137664397,1.182499504089357,-0.4668749802295693,2.831873988408283,0.3578122619298938,2.00718674624882,-2.444217090548655,77.77772317490583,21.393462212847417,0.8246872421594627,4,-0.8624992370605469,-1.4999980926513672,-3.96250057220459,-5.332500457763672,1.4799995422363352,3,-0.01857064214086057,-1.5662652817354537,44.72999954223633,-1.3646433990895452,44.05500030517578,1.05632864465239,43.02999877929688,-0.01857064214086057
4207,2015-04-24,44.97000122070313,46.20000076293945,44.43999862670898,44.5,547413.0,0.012267912054074515,-4.966068819262032,-0.8173923427517654,64.79327706905288,55.17178018886621,-1.184970836612699,-1.802842223065177,-3.505535327526097,-7.710628998880225,11.980386880841502,1.7750015258789062,0.40594450420228867,1.6290014266967816,-0.18634148302275122,3.4443443364163144,0.7213299718370152,2.536672881556548,-2.8011659022739437,65.20510338531486,7.070675734239927,0.9076714548597664,4,-0.865001678466804,-1.5025005340576243,-4.242501258850105,-5.800001144409187,0.00999832153319602,4,-0.031576649879850316,2.4829792865780553,44.42499923706055,-1.5662652817354537,44.72999954223633,-1.3646433990895452,44.05500030517578,-0.031576649879850316
4208,2015-04-27,45.36999893188477,45.68999862670898,44.60499954223633,45.0,364869.0,0.008894767630059475,1.1485166090684353,0.7872297253425135,66.29559292924765,56.819588289534636,-1.6363357496296658,-2.048765144647369,-3.7101001436244943,-8.000563264401265,12.99747928103534,1.0849990844726491,0.5471395349033301,1.864499282836924,-0.06253823200549391,3.791536797679342,0.9009805254157115,2.8280180402581365,-2.878670377894764,72.7868184041056,10.917974027983327,0.9635187574212095,4,-1.2649993896484446,-1.902498245239265,-3.9149980545044016,-6.199998855590827,-0.6199989318847727,0,-0.047828922636811155,-4.966068819262032,44.97000122070313,2.4829792865780553,44.42499923706055,-1.5662652817354537,44.72999954223633,-0.047828922636811155
4209,2015-04-28,45.40999984741211,46.14500045776367,44.849998474121094,45.68999862670898,322427.0,0.0008816600500121119,1.1764694568395138,-0.7567556421597097,68.96552060130921,59.43517275716905,-1.6604816089468883,-1.9318469346314942,-3.559522850654645,-7.922923566800861,14.091718292018177,1.2950019836425781,0.5308767312480924,1.7420001983642592,-0.25418699945566914,3.7381873961841876,0.7439065994542986,2.74009379727422,-2.6219775167061457,67.08331611422467,0.4802359073067777,0.998093598909964,4,-1.3050003051757812,-1.9424991607666016,-3.75624942779541,-6.224998474121094,-0.6949996948242188,1,-0.029288659344340773,1.1485166090684353,45.36999893188477,-4.966068819262032,44.97000122070313,2.4829792865780553,44.42499923706055,-0.029288659344340773
4210,2015-04-29,44.10499954223633,45.75,43.935001373291016,45.5,280272.0,-0.02873817021715208,-1.0922213012209252,4.982166212534186,56.36682229975405,60.52763723520374,-0.2658642014310857,-0.6013664869968096,-2.0719555018104927,-6.5128241763271575,14.294235298166319,1.8149986267089844,0.45027573920889097,0.40124988555908203,-1.5995788539505469,2.402078625068711,-0.5991644841957324,1.4016642553138965,-1.0440189369516872,12.708337969247202,-52.362029053400526,1.0004143697548138,4,0.0,-0.6374988555908203,-2.3799991607666016,-4.842498779296875,-0.8499984741211009,2,0.0134905617702894,1.1764694568395138,45.40999984741211,1.1485166090684353,45.36999893188477,-4.966068819262032,44.97000122070313,0.0134905617702894
4211,2015-04-30,43.40499877929688,44.334999084472656,42.92499923706055,43.95000076293945,444520.0,-0.015871233878352098,1.1444886994914698,0.39068229734939647,45.881616370381785,59.61760846612176,0.6480831776893368,0.13343486964198092,-1.1939188523149014,-5.710168963936752,14.082935489991034,1.4099998474121094,0.41748050818907956,-0.31650085449218324,-2.2991259380812537,1.6661242290968872,-1.3078133962867184,0.674811687302352,2.795001983642571,14.656467743401086,-44.095507492145245,0.9913125417945344,4,1.0275020599365163,0.06250190734862571,-1.6087484359741282,-4.142498016357429,-0.799999237060554,3,0.02684024762795323,-1.0922213012209252,44.10499954223633,1.1764694568395138,45.40999984741211,1.1485166090684353,45.36999893188477,0.02684024762795323
4212,2015-05-04,44.09500122070313,44.22000122070313,43.18999862670898,43.46500015258789,241882.0,0.015896842778748477,1.3409121450276726,-1.1559610552324437,46.98148881174884,58.60433240487933,0.20893317643190557,-0.4724995969246706,-1.728530145902404,-6.310425499423388,14.194444753868844,1.0300025939941548,0.5225174818015006,0.30475158691407245,-1.626339387468711,2.235842561296856,-0.6607939002773193,1.2702970741054642,2.039499511718745,36.33545155573269,-17.119604344533144,0.9655454871913904,5,0.4674987792968679,-0.6275005340576243,-2.236250877380378,-4.767499923706062,-2.0050010681152415,0,0.041047681335451,1.1444886994914698,43.40499877929688,-1.0922213012209252,44.10499954223633,1.1764694568395138,45.40999984741211,0.041047681335451
4213,2015-05-05,43.084999084472656,44.435001373291016,43.084999084472656,44.11000061035156,274144.0,-0.022905139092189608,-1.63414688609517,-1.626983790591622,43.812711732500254,57.38336164874704,1.3718189907620015,0.6001708042470639,-0.5776334057457433,-5.213164563700275,14.368412484361029,1.3500022888183594,0.6688689463246575,-0.7255004882812486,-2.6156303771034715,1.1646294005409743,-1.6705654326923636,0.21956445612986641,2.9853116180419974,4.9689374768985815,-43.295718889463544,0.9450649444111132,5,1.4775009155273438,0.38250160217285156,-0.9887485504150391,-3.757497787475586,-1.0499992370605469,1,0.043982836208219966,1.3409121450276726,44.09500122070313,1.1444886994914698,43.40499877929688,-1.0922213012209252,44.10499954223633,0.043982836208219966
4214,2015-05-06,42.54499816894531,43.29499816894531,42.310001373291016,43.03499984741211,285803.0,-0.012533385795566954,-1.052086768895759,0.47804970636178906,45.3287169827758,55.578747243373265,1.8719570530142917,1.1860149700997837,0.08619110553561882,-4.5773812458883185,14.241561870390617,0.9849967956542969,0.7350868184754518,-1.2560012817382784,-3.1706428160025553,0.6586402525259984,-2.213322048870417,-0.29868051460614,3.4624063042602558,6.831304926395165,-39.691668914774965,0.9573207671321368,5,1.7100028991699219,1.5050029754638672,-0.7399969100952148,-3.217496871948242,-0.3299980163574219,2,0.051827522057908526,-1.63414688609517,43.084999084472656,1.3409121450276726,44.09500122070313,1.1444886994914698,43.40499877929688,0.051827522057908526
4215,2015-05-07,42.13999938964844,42.459999084472656,41.25,42.435001373291016,333357.0,-0.009519304189146593,6.014540187308572,0.6020428023137228,47.95607818749208,54.042424998251384,2.0907979354172284,1.6520896829837568,0.597386146325583,-4.076785162249138,14.749742021541762,1.2949981689453125,0.7490131872275967,-1.6460000991821317,-3.6096109490012083,0.31761075063694477,-2.62780552409167,-0.6641946742725935,3.7195089595605495,27.94345387452107,-21.537827108117483,0.9818054249095366,5,1.585000991821289,1.585000991821289,-0.33499813079833984,-2.812498092651367,-0.044998168945305395,3,0.06110585667383739,-1.052086768895759,42.54499816894531,-1.63414688609517,43.084999084472656,1.3409121450276726,44.09500122070313,0.06110585667383739
4216,2015-05-08,42.59000015258789,42.75,42.209999084472656,42.25,239300.0,0.010678708340228216,-1.5714207863688794,-1.1525351402376733,49.73483721126793,52.369265014053056,1.5121475764403058,1.231770001850748,0.22537734186586533,-4.432152000597412,14.680359739063848,0.6100006103515625,0.7094339980450854,-1.1747493743896484,-3.1822006517446724,0.8327019029653755,-2.178475013067164,-0.17102373571213292,2.9929376956685587,42.07220015115058,-10.327235836445269,1.0037256386775126,5,1.1075000762939453,1.135000228881836,-0.6437492370605469,-3.2624988555908203,-1.1650009155273438,4,0.01561401533563811,6.014540187308572,42.13999938964844,-1.052086768895759,42.54499816894531,-1.63414688609517,43.084999084472656,0.01561401533563811
4217,2015-05-11,43.22000122070313,43.27000045776367,42.31499862670898,42.70000076293945,128380.0,0.01479222976891581,2.0806563751699927,1.529412424687833,51.08946243445683,50.67969495907631,0.6792320315438474,0.5628963533932492,-0.3196373946212745,-4.957386290550794,13.818162672776197,0.9550018310546946,0.5634036610179862,-0.5017482757568317,-2.517592079569418,1.5140955280557549,-1.509670177663125,0.5061736261494616,2.102960356657931,61.852444938432114,7.438287225240586,1.0079219019062926,5,0.47749900817870383,0.5049991607665945,-1.1650009155273509,-3.782501220703132,-1.3199996948242259,0,-0.014229561802330704,-1.5714207863688794,42.59000015258789,6.014540187308572,42.13999938964844,-1.052086768895759,42.54499816894531,-0.014229561802330704
4218,2015-05-12,42.57500076293945,42.935001373291016,42.03499984741211,42.84000015258789,182488.0,-0.014923656629947324,2.9560347429491265,-0.5096137622418593,41.12710934494758,47.58653815281391,0.9901977112327316,1.1050679399729262,0.3844579664660799,-4.200326619845839,12.516200642597141,1.1850013732910227,0.41083308042623656,-1.0454988479614258,-3.0789509426210344,0.9879532466981829,-2.06222489529123,-0.028772800631621465,2.5035831197799467,64.79227136045843,14.572108770680984,1.0167260473298034,5,0.9249992370605469,1.1499996185302734,-0.5200004577636719,-3.137500762939453,-1.3500022888183594,1,-0.011391675905118137,2.0806563751699927,43.22000122070313,-1.5714207863688794,42.59000015258789,6.014540187308572,42.13999938964844,-0.011391675905118137
4219,2015-05-13,42.82500076293945,43.57500076293945,42.66999816894531,42.900001525878906,312436.0,0.005871990499589641,-3.701239509744667,0.28302239880232627,37.96590825843716,45.541992148223144,0.3743175710859674,0.7875464594441013,0.212505714713906,-4.335516377151492,11.17490927848714,1.0,0.17110528160355187,-0.7269989013671889,-2.7712374531110626,1.3172396503766848,-1.7491181772391258,0.29512037450474793,2.0238680868167833,67.74194606922238,21.331024995295323,1.0221192758719355,5,0.017499923706054688,0.8999996185302734,-0.7700004577636719,-3.387500762939453,-1.4000015258789062,2,-0.018447189759562277,2.9560347429491265,42.57500076293945,2.0806563751699927,43.22000122070313,-1.5714207863688794,42.59000015258789,-0.018447189759562277
4220,2015-05-14,43.3849983215332,43.48500061035156,42.41999816894531,42.54499816894531,152444.0,0.013076416780320788,1.0480723028562415,-11.199888103351814,43.63524983214411,45.292395866196735,-0.33363835732915703,0.24233627384070644,-0.2813151762258741,-4.769655376968913,11.536346604720817,1.06500244140625,-0.12878777428568355,-0.16850128173827983,-2.2121751599408057,1.875172596464246,-1.1903382208395428,0.8533356573629831,1.247938397237661,87.66218646427315,43.35100651915414,1.0218369391012616,5,-0.5424976348876953,0.34000205993652344,-1.3299980163574219,-3.947498321533203,-1.6449966430664062,3,-0.026967804868269662,-3.701239509744667,42.82500076293945,2.9560347429491265,42.57500076293945,2.0806563751699927,43.22000122070313,-0.026967804868269662
4221,2015-05-15,43.90999984741211,44.42499923706055,43.54499816894531,43.650001525878906,321418.0,0.012100992190619442,-2.7446452775365437,0.30952175512372787,43.49692835160716,44.905222481736544,-0.8710750132399099,-0.17881424353885222,-0.7265497676059951,-5.173169872590478,12.169308311365846,1.0400009155273438,-0.46540438825839203,0.28475017547607706,-1.6993885168086464,2.2688888677608006,-0.7073191706662882,1.2768195216184424,0.5199606682324998,78.45190288001737,35.26416852453683,0.992069346142363,5,-1.0674991607666016,-0.1849994659423828,-1.8774995803833008,-4.472499847412109,-1.3650016784667969,4,-0.04133451680747269,1.0480723028562415,43.3849983215332,-3.701239509744667,42.82500076293945,2.9560347429491265,42.57500076293945,-0.04133451680747269
4222,2015-05-18,43.625,44.06999969482422,43.29999923706055,44.0,246400.0,-0.006490545397460412,1.9902965838049242,-1.4423170033892336,39.14127375163136,44.38617381719556,-0.7372899594292974,0.19410896135269695,-0.4069713547000333,-4.766867336409511,12.941291829893958,0.7700004577636719,-0.6137395520101805,-0.04974975585937358,-1.9784923144762345,1.8789928027574874,-1.014121035167804,0.9146215234490569,0.7999992370605469,66.52722002668693,25.964776367786598,0.9643712793084306,5,-0.7875003814697266,0.10000038146972656,-1.7112503051757812,-4.1875,-0.3149986267089844,0,-0.05042981691551751,-2.7446452775365437,43.90999984741211,1.0480723028562415,43.3849983215332,-3.701239509744667,42.82500076293945,-0.05042981691551751
4223,2015-05-19,44.61000061035156,44.7599983215332,43.72000122070313,43.810001373291016,263693.0,0.02257881055247135,-1.1224440543244447,-2.133331298828125,45.545664820915405,44.41027913254441,-1.6575266536256237,-0.7024686184639393,-1.2962330164649387,-5.64236748711766,13.805663237808755,1.1349983215332031,-0.5809849572081021,0.8562507629394531,-1.0906440587804056,2.803145584659312,-0.11719664792047269,1.829698173799379,-3.3600006103515625,93.58984182049079,54.05302335220393,0.9734474108599287,5,-1.605001449584961,-0.8850002288818359,-2.2937498092651367,-5.1725006103515625,-1.2099990844726562,1,-0.06074868969725622,1.9902965838049242,43.625,-2.7446452775365437,43.90999984741211,1.0480723028562415,43.3849983215332,-0.06074868969725622
4224,2015-05-20,44.790000915527344,44.790000915527344,44.21500015258789,44.72000122070313,155361.0,0.00403497652349305,15.42866485013624,0.08749970197648302,54.360284836944295,45.12185764915021,-1.660168085163562,-0.8691425902750183,-1.4294602190232837,-5.714301553461837,13.756073862228638,0.5750007629394531,-0.606667405672404,0.9995010375976534,-0.9984163262429249,2.9974184014382317,0.0005423556773678229,1.998459719517939,-3.4698009490966797,100.0,54.712074559560094,0.9989586819202876,5,-1.3775005340576172,-1.0650005340576172,-2.155000686645508,-5.120000839233398,-1.2550010681152344,2,-0.07959371217986222,-1.1224440543244447,44.61000061035156,1.9902965838049242,43.625,-2.7446452775365437,43.90999984741211,-0.07959371217986222
4225,2015-05-21,44.29499816894531,44.61999893188477,44.08000183105469,44.23500061035156,116832.0,-0.01105163510747842,-1.9189417683933079,0.8571117166213404,55.81698251324914,45.79765157159256,-0.9245590006023932,-0.43047044988515637,-0.892310760894965,-5.112774377585623,13.041811760176458,0.7099990844726562,-0.530116463081626,0.5262483596801744,-1.4377887346292724,2.490285453989621,-0.455770187474549,1.5082669068348977,-2.8360061645507812,66.7783765793213,16.888088141252908,0.9820185471547217,5,-0.8824977874755859,-0.5699977874755859,-1.2287473678588867,-4.624998092651367,-0.5999984741210938,3,-0.06479284457667922,15.42866485013624,44.790000915527344,-1.1224440543244447,44.61000061035156,1.9902965838049242,43.625,-0.06479284457667922
4226,2015-05-22,43.599998474121094,44.540000915527344,43.540000915527344,44.400001525878906,228224.0,-0.01569025225316467,-1.1739173701756422,-13.333926754832147,46.76680383951072,45.3173561721541,-0.07959471105851179,0.21033732389962267,-0.15850282171084018,-4.318441470408061,12.360390194233496,1.0,-0.44086180510941375,-0.12750129699706747,-2.068018346968948,1.8130157529748132,-1.0977598219830114,0.8427572279888764,-2.0077661132812494,20.134154303050476,-30.17070645201861,0.9702585249859412,5,-0.1874980926513672,0.1250019073486328,-0.533747673034668,-3.9299983978271484,-1.6349983215332031,4,-0.04266047845754639,-1.9189417683933079,44.29499816894531,15.42866485013624,44.790000915527344,-1.1224440543244447,44.61000061035156,-0.04266047845754639
4227,2015-05-25,43.54999923706055,43.59000015258789,43.02000045776367,43.02000045776367,154794.0,-0.001146771532348212,-1.1509471987101976,-0.6624959468996167,53.47274017053596,46.6890929305528,0.024739036953647542,0.15652405606853392,-0.09800669992624478,-4.1641600290618825,10.771778024373868,0.5799980163574219,-0.3409082976699622,-0.10650043487548544,-1.9574465261910277,1.7444456564400568,-1.03197348053326,0.8189726107822892,-1.8298561340332,29.943426114505545,-25.01812006793865,0.9254730456577723,5,0.05500030517578125,0.1750011444091797,-0.4837484359741211,-3.8799991607666016,-2.0949974060058594,0,-0.02307694800738347,-1.1739173701756422,43.599998474121094,-1.9189417683933079,44.29499816894531,15.42866485013624,44.790000915527344,-0.02307694800738347
4228,2015-05-26,43.20000076293945,44.025001525878906,43.04999923706055,43.71500015258789,153261.0,-0.008036704483412427,-1.3926364861828802,-0.971699199631485,55.03460788964882,48.585615111798546,0.5282704261608444,0.35375331329493065,0.2668586504306347,-3.723549735171048,9.226608325183614,0.9750022888183594,-0.29086875532121326,-0.347999000549315,-2.0219715051308427,1.3259735040322127,-1.1849852528400788,0.48898725174144886,-1.357063347412108,10.169506136919578,-48.77838362717624,0.8369862522907648,5,0.404998779296875,0.5249996185302734,-0.14375019073486328,-3.530000686645508,-0.9050025939941406,1,0.002546310379835326,-1.1509471987101976,43.54999923706055,-1.1739173701756422,43.599998474121094,-1.9189417683933079,44.29499816894531,0.002546310379835326
4229,2015-05-27,44.08000183105469,44.11000061035156,43.23500061035156,43.23500061035156,169728.0,0.020370394735505837,-1.0710029253494167,-1.6407810138958845,63.89685894261887,50.836905012962404,-0.1732013359031228,-0.6650965772720099,-0.6022502954823068,-4.4970821487900565,7.350857961614047,0.9099998474121094,-0.27549675055625045,0.5985019683837862,-0.855198275468652,2.0522022122362245,-0.1283481535424329,1.3253520903100053,-2.119181875527346,66.25014901175376,3.240765514149672,0.72685012192622,5,-0.1750011444091797,-0.35500144958496094,-1.0237512588500977,-4.410001754760742,-2.7750015258789062,2,-0.01542650356009545,-1.3926364861828802,43.20000076293945,-1.1509471987101976,43.54999923706055,-1.1739173701756422,43.599998474121094,-0.01542650356009545
4230,2015-05-28,44.70000076293945,45.10499954223633,44.14500045776367,44.14500045776367,373538.0,0.014065310937622755,-2.4594542580246066,0.6568041460507783,64.7552458745258,53.1989402932867,-0.6560403857255821,-1.3051496613205558,-1.2252051144492242,-5.010796257060214,6.593765720011194,1.0249977111816406,-0.0824800463525932,1.1887508392333999,-0.34103773687385797,2.7185394153406577,0.4238565511797674,1.9536451272870323,-2.626013569012109,80.57558958596337,14.301554556651197,0.7648942880536295,5,-0.6375007629394531,-0.9750003814697266,-1.6437501907348633,-5.030000686645508,-2.920001983642571,3,-0.026062659857787773,-1.0710029253494167,44.08000183105469,-1.3926364861828802,43.20000076293945,-1.1509471987101976,43.54999923706055,-0.026062659857787773
4231,2015-05-29,44.56999969482422,44.95000076293945,44.525001525878906,44.75,392107.0,-0.0029083012504782513,-2.1481816383622028,-0.32432469585538526,60.150362138019666,55.53328344732984,-0.47223321304885957,-1.141942572228075,-1.0852245350618688,-4.764846523293954,6.704752360221038,0.4249992370605469,0.13272172541559257,1.0004997253417969,-0.5993688601521825,2.6003683108357762,0.2005654325948072,1.8004340180887866,-2.3141517599983388,74.34052362917834,7.19707303132374,0.7999342927469915,5,-0.5074996948242188,-0.8449993133544922,-1.326249122619629,-4.712499618530273,-3.404998779296875,4,-0.01963203962286797,-2.4594542580246066,44.70000076293945,-1.0710029253494167,44.08000183105469,-1.3926364861828802,43.20000076293945,-0.01963203962286797
4232,2015-06-01,45.90499877929688,46.18500137329102,44.58000183105469,44.58000183105469,427008.0,0.029952862768982458,-1.4226463983416933,-7.361081676768572,72.68390972160509,58.54864399185092,-1.6201822482745385,-2.460541776193274,-2.3898510330422837,-5.978389732313708,7.1218011595965605,1.615001678466804,0.30131668371679865,2.2449989318847727,0.34360879505581465,4.146389068713731,1.2943038634702901,3.1956940002992553,-3.478201748026372,91.06850388526958,22.65161128701321,0.9506950684144794,6,-1.3024978637695384,-2.1799983978271555,-2.6612482070922923,-6.047498703002937,-5.66999816894532,0,-0.08582940271171358,-2.1481816383622028,44.56999969482422,-2.4594542580246066,44.70000076293945,-1.0710029253494167,44.08000183105469,-0.08582940271171358
4233,2015-06-02,44.97999954223633,46.29999923706055,44.68000030517578,45.98500061035156,373530.0,-0.020150294339572605,-1.0186908335531835,-0.7584931191339856,63.44353676483184,59.55789420606065,-0.7120599442576605,-1.4612117677677645,-1.433640666409481,-4.938874700956845,7.425220820853906,1.6199989318847656,0.42174715634161686,1.2252496719360337,-0.7431759949761485,3.193675338848216,0.24103683847994262,2.209462505392125,-2.2525461636041797,56.933106484241506,-11.091252149437963,0.9842128334560912,6,-0.31999969482421875,-1.2049999237060547,-1.1937494277954102,-4.204999923706055,-4.819999694824219,1,-0.07836811354058948,-1.4226463983416933,45.90499877929688,-2.1481816383622028,44.56999969482422,-2.4594542580246066,44.70000076293945,-0.07836811354058948
4234,2015-06-03,44.75,45.25500106811523,44.5099983215332,45.07500076293945,227880.0,-0.005113373601090321,1.175186140146709,0.3233835000284679,58.88094622345036,59.898334618305235,-0.5457194750887382,-1.114700312452868,-1.1958973505420758,-4.59158026913947,8.3603088184736,0.7450027465820241,0.6113363465476027,0.8850000381469698,-1.0447528839837474,2.814752960277687,-0.07987642291838881,1.8498764992123284,-1.6652920355250131,28.074240600438998,-35.91838039157075,0.9648764610653593,6,-0.09000015258789062,-0.9750003814697266,-0.963749885559082,-3.5149993896484375,-3.8050003051757812,2,-0.05486037611295391,-1.0186908335531835,44.97999954223633,-1.4226463983416933,45.90499877929688,-2.1481816383622028,44.56999969482422,-0.05486037611295391
4235,2015-06-04,44.71500015258789,44.98500061035156,44.099998474121094,44.86000061035156,213853.0,-0.0007821194952426502,3.4810182815533044,0.44615420730776906,55.59416497095103,60.879152521798595,-0.4971585320898697,-0.924285219473731,-1.161460251221314,-4.452668711880143,8.690855129899896,0.8850021362304688,0.6752260227343427,0.721250152587892,-1.0619514046904044,2.5044517098661885,-0.17035062605125262,1.6128509312270367,-1.3087630608543463,27.954612054092387,-32.795868230720345,0.8916007786391467,6,-0.05500030517578125,-0.9400005340576172,-0.9287500381469727,-3.457500457763672,-2.9550018310546875,3,-0.07626075893493556,1.175186140146709,44.75,-1.0186908335531835,44.97999954223633,-1.4226463983416933,45.90499877929688,-0.07626075893493556
4236,2015-06-05,43.25500106811523,44.43999862670898,43.0099983215332,44.400001525878906,281995.0,-0.032651215017119206,1.3347045543013,7.896529951856091,47.78973130763916,60.24770709258785,1.0155523821964678,0.6198695362106506,0.27858141989288043,-2.8951549051608154,8.907508784368035,1.7050018310546875,0.594761802129085,-0.7719989776611413,-2.467641197886273,0.9236432425639904,-1.6198200877737037,0.075822132451421,3.0449981689453196,7.44688992108543,-50.40114053997361,0.8478211101125654,6,1.3999977111816477,0.5199985504150462,0.5312490463256907,-1.9975013732910085,-1.0800018310546804,4,-0.03410015610670325,3.4810182815533044,44.71500015258789,1.175186140146709,44.75,-1.0186908335531835,44.97999954223633,-0.03410015610670325
4237,2015-06-08,42.60499954223633,43.3849983215332,42.560001373291016,43.275001525878906,175331.0,-0.015027199394939794,-1.1710493954193415,0.585154336925918,37.52332852401363,58.30200938529505,1.6957332087715997,1.287442128898384,0.934994320960655,-2.1455584102453003,9.40368867606364,0.8249969482421875,0.5145694504096667,-1.3912504196166964,-3.1688383202026316,0.3863374809692388,-2.2800443699096675,-0.5024564693237252,3.6291996765136716,1.2031602846948954,-49.97059218691019,0.8887939502929679,6,1.8250007629394531,1.1700000762939453,1.345001220703125,-1.3474998474121094,-0.3950004577636719,0,-0.03379881803029816,1.3347045543013,43.25500106811523,3.4810182815533044,44.71500015258789,1.175186140146709,44.75,-0.03379881803029816
4238,2015-06-09,42.09000015258789,42.85499954223633,41.584999084472656,42.85499954223633,267052.0,-0.012087768928101816,2.3202652837339186,1.1417867533606245,33.87096112608786,54.96579851679161,2.2760741852065607,1.8595853888165905,1.480211764944542,-1.5324686451204172,9.947187858691938,1.2700004577636719,0.5560922090532046,-1.8819997787475558,-3.7520527926754568,-0.011946764819654732,-2.8170262857115063,-0.9469732717836052,3.997231152343751,13.76023965017065,-29.94693938133962,0.935026506963952,6,1.852499008178711,1.6849994659423828,1.9250001907348633,-0.8325004577636719,1.4350013732910156,1,-0.04407221514638726,-1.1710493954193415,42.60499954223633,1.3347045543013,43.25500106811523,3.4810182815533044,44.71500015258789,-0.04407221514638726
4239,2015-06-10,42.03499984741211,42.09000015258789,41.525001525878906,42.09000015258789,217825.0,-0.001306730933152478,19.54529060896102,0.07189588112097337,35.75031953515514,51.74302892352819,2.2467551124593825,1.9524703849430551,1.562835077184829,-1.37742461546965,10.447111573823625,0.5649986267089844,0.5400415657348674,-1.8975000381469727,-3.8983616402558496,0.10336156396190432,-2.8979308392014147,-0.8970692370925306,3.7820975242919914,14.739839782672451,-24.972931101100624,1.0004308010544396,6,1.8775005340576172,1.739999771118164,1.9800004959106445,-0.38249969482421875,1.5649986267089844,2,-0.04460568589999492,2.3202652837339186,42.09000015258789,-1.1710493954193415,42.60499954223633,1.3347045543013,43.25500106811523,-0.04460568589999492
4240,2015-06-11,42.21500015258789,42.94499969482422,41.93000030517578,41.99499893188477,276712.0,0.004282153106439646,-4.8000217983651225,-3.9999999999998708,40.660830323331105,49.5775253885628,1.8742892122599528,1.7711292073289258,1.3734662967184548,-1.460428322245221,10.921462369854929,1.0149993896484375,0.5429226755622025,-1.6589998245239244,-3.7913558997879733,0.47335625074012455,-2.7251778621559453,-0.5928217868919035,3.2587295514501946,23.67064538460437,-17.753700889764076,1.0661780376320236,6,1.697500228881836,1.5599994659423828,1.9375009536743164,-0.14749908447265625,0.6450004577636719,3,-0.03008410406663986,19.54529060896102,42.03499984741211,2.3202652837339186,42.09000015258789,-1.1710493954193415,42.60499954223633,-0.03008410406663986
4241,2015-06-12,42.09500122070313,42.53499984741211,41.7400016784668,42.35499954223633,229810.0,-0.002842566183845041,1.5645146404641632,-1.181803995006248,40.280570212119734,45.97715433195331,1.7950586143898022,1.842655004795482,1.493470095666872,-1.2451417448609945,10.75451483076997,0.7949981689453125,0.39310166460299456,-1.688248825073238,-3.963831162782249,0.587333512635773,-2.8260399939277434,-0.5504576562187324,3.0628302290822162,30.645197677543056,-11.726140944699612,1.1377911688545037,6,1.8174991607665945,1.8174991607665945,1.6299991607665945,-0.02750015258789773,1.5449981689453054,4,-0.007958258450059597,-4.8000217983651225,42.21500015258789,19.54529060896102,42.03499984741211,2.3202652837339186,42.09000015258789,-0.007958258450059597
4242,2015-06-15,41.42499923706055,41.90499877929688,41.209999084472656,41.76499938964844,208199.0,-0.015916426278972606,1.2419383617692559,1.3077013366198986,38.62907459015835,43.2199918681007,1.9698985109916052,2.465811106158384,2.1663300151481764,-0.4855750044157645,10.943609879956421,0.8850021362304759,0.15438693451523022,-2.248250770568845,-4.756809164149395,0.2603076230117054,-3.5025299673591235,-0.9939715737785662,3.4422058188122833,12.391935271096258,-32.6460359114765,1.2542791967902762,6,1.8075008392333984,2.3299999237060547,2.2862510681152344,0.9625015258789062,1.7550010681152344,0,0.018105009385951165,1.5645146404641632,42.09500122070313,-4.8000217983651225,42.21500015258789,19.54529060896102,42.03499984741211,0.018105009385951165
4243,2015-06-16,41.900001525878906,41.99499893188477,40.61999893188477,41.099998474121094,192431.0,0.01146656119653966,1.7777837717033225,-2.3529490962537447,35.270271245539675,40.59658353722175,1.1309883988213443,1.8734241182190416,1.701053701069739,-0.8772407573470318,10.797073559858594,1.375,-0.03549434876059365,-1.6377485275268526,-4.224793722784582,0.9492966677308772,-2.9312711251557175,-0.3442259298979877,2.601482932853905,55.053856944797516,12.174497553209704,1.2935225976288658,6,0.9024982452392578,1.55999755859375,1.811248779296875,0.7049980163574219,0.7349967956542969,1,0.007398509482208215,1.2419383617692559,41.42499923706055,1.5645146404641632,42.09500122070313,-4.8000217983651225,42.21500015258789,0.007398509482208215
4244,2015-06-17,41.224998474121094,42.43999862670898,41.224998474121094,42.14500045776367,186927.0,-0.016109857450504084,-1.6412989845463475,-1.149998092658643,26.69349659850026,37.385398162504984,1.40068282634995,2.3901987850715685,2.3763665661629716,-0.12788805851934626,10.47662440856649,1.2150001525878835,-0.4935731797839509,-2.1345014572143555,-4.846503592999554,0.5775006785708428,-3.4905025251069546,-0.7785003893217564,2.810707721389953,26.021477148740104,-11.590155283244684,1.3560010678926002,6,1.3050003051757812,2.2350006103515625,2.3875017166137695,1.3800010681152344,1.3250007629394531,2,0.05579146481234276,1.7777837717033225,41.900001525878906,1.2419383617692559,41.42499923706055,1.5645146404641632,42.09500122070313,0.05579146481234276
4245,2015-06-18,41.42499923706055,41.42499923706055,40.54999923706055,41.00500106811523,202611.0,0.004851443792411647,3.1666848319709353,-0.4565187645383267,29.103001822435516,35.30909488637125,0.7654079366508526,2.0703061815331836,2.18851628125077,-0.25577286018503287,10.446850770133018,0.875,-0.8410364574628773,-1.7910007476806626,-4.596684089400476,1.0146825940391508,-3.1938424185405694,-0.3881590768207559,2.20082208681535,44.08059098002137,10.655770542238884,1.402841670859906,6,0.5424995422363281,2.0,1.8587512969970703,1.1800003051757812,0.5250015258789062,3,0.05250450880189028,-1.6412989845463475,41.224998474121094,1.7777837717033225,41.900001525878906,1.2419383617692559,41.42499923706055,0.05250450880189028
4246,2015-06-19,41.7400016784668,42.11000061035156,41.36999893188477,41.36999893188477,310777.0,0.0076041628776768455,-2.999979380167961,0.8809627611262171,17.98622957702949,33.138306114484124,0.23792310961882635,1.695754964950801,1.8710383610705676,-0.48779255636081587,10.712791950483654,0.7400016784667898,-1.1450048987706367,-1.3829984664916992,-4.2575498574983115,1.491552924514913,-2.820274161995009,0.05427722901161047,1.4552045532549513,62.96311247103679,35.308428013079194,1.4372756955033068,6,0.0074977874755859375,1.68499755859375,1.5437488555908203,0.8649978637695312,-0.7900009155273438,4,0.026832747648463995,3.1666848319709353,41.42499923706055,-1.6412989845463475,41.224998474121094,1.7777837717033225,41.900001525878906,0.026832747648463995
4247,2015-06-22,42.54499816894531,42.95500183105469,42.13999938964844,42.2599983215332,203941.0,0.019285971684419145,-2.1047847411444143,0.7702641400499148,30.931878591771607,32.811741388448986,-0.6442269918034,0.8554660399621667,1.0385360176831995,-1.206598072942505,11.341205717608206,1.2150001525878906,-1.4203720819195098,-0.5277519226074219,-3.406008843039764,2.3505049978249204,-1.9668803828235966,0.9113765376087528,-1.9949989318847656,82.95204906916729,56.56362226218086,1.4391284602161716,6,-0.7924976348876953,0.8800010681152344,0.7387523651123047,0.060001373291015625,-2.234996795654297,0,0.025737484259721777,-2.999979380167961,41.7400016784668,3.1666848319709353,41.42499923706055,-1.6412989845463475,41.224998474121094,0.025737484259721777
4248,2015-06-23,43.310001373291016,43.665000915527344,43.0,43.1150016784668,241634.0,0.017981037425548685,-2.1293936021254445,0.6842098218468499,39.59540009889534,33.2389725621979,-1.3611088964284477,0.10448325657019097,0.23758564264800697,-1.8778514282122885,11.817956775361697,1.1200027465820312,-1.5132460851317404,0.23175125122070028,-2.647949544848352,3.1114520472897524,-1.2080991468138222,1.6716016492552228,-2.7119020843505837,88.60355213641301,59.84951789130359,1.439850398034525,6,-1.2025012969970703,0.11499786376953125,-0.028751373291015625,-0.7050018310546875,-2.5100021362304688,1,-0.0030016408218219714,-2.1047847411444143,42.54499816894531,-2.999979380167961,41.7400016784668,3.1666848319709353,41.42499923706055,-0.0030016408218219714
4249,2015-06-24,43.400001525878906,43.60499954223633,43.0,43.43999862670898,239296.0,0.002078045479892099,2.2702772365016033,-0.20511365859380526,40.57349995105162,33.22926918750017,-1.3825065989599494,-0.04118441317442034,0.12499929491077921,-1.8755007098863317,12.248345280258846,0.6049995422363281,-1.4577967675004686,0.3557514190673814,-2.4900067044831644,3.201509542617927,-1.067127642707888,1.7786304808426507,-2.6792261718750012,91.49280106395095,60.05014877333281,1.4228790617752722,6,-1.292501449584961,0.024997711181640625,-0.03500175476074219,-0.7950019836425781,-1.8900032043457031,2,-0.017626801323717523,-2.1293936021254445,43.310001373291016,-2.1047847411444143,42.54499816894531,-2.999979380167961,41.7400016784668,-0.017626801323717523
4250,2015-06-25,43.53499984741211,43.80500030517578,42.89500045776367,43.22999954223633,154006.0,0.003110560294628195,1.1538426812091445,-7.625560324274125,52.47786128837991,34.58452375152908,-1.4645891749833595,-0.2824163797985193,-0.004402349254732485,-1.905727566253205,11.963056472300536,0.9099998474121094,-1.3121961050038635,0.5489997863769531,-2.2001082174864806,3.298107790240387,-0.8255542155547673,1.9235537883086735,-2.6964554709472637,88.91169176636829,52.185135394625235,1.3745540019317175,6,-1.3575000762939453,-0.1100006103515625,0.03375053405761719,-0.9300003051757812,-2.549999237060547,3,-0.022625487855838733,2.2702772365016033,43.400001525878906,-2.1293936021254445,43.310001373291016,-2.1047847411444143,42.54499816894531,-0.022625487855838733
4251,2015-06-26,43.69499969482422,43.81999969482422,42.97000122070313,43.40999984741211,210036.0,0.003675200366897835,2.177565295514316,0.9344247942566976,60.562001678168656,37.02151565019689,-1.5352045526046396,-0.5389630449653495,-0.12846151072878342,-1.9548104647168358,11.666433035080214,0.8499984741210866,-1.176355505307825,0.7527496337890653,-1.9169209459749226,3.4224202135530533,-0.5820856560929286,2.0875849236710593,-2.6784679626367165,92.55952516110281,49.21871638495104,1.3348352898819933,6,-1.510000228881836,-0.2700004577636719,-0.1262493133544922,-0.22749900817871094,-4.599998474121087,4,-0.03993589527571195,1.1538426812091445,43.53499984741211,2.2702772365016033,43.400001525878906,-2.1293936021254445,43.310001373291016,-0.03993589527571195
4252,2015-06-29,41.96500015258789,42.9900016784668,41.75,41.97000122070313,276095.0,-0.03959262053596602,-4.70113914393202,-0.01754761681682567,49.019609016437585,38.549219846963325,0.3122901883628728,0.928322738224189,1.6129589282463215,-0.12178988205178598,10.265945747952387,1.9449996948242188,-1.1446074056753588,-0.780249977111815,-3.0860722521021415,1.5255722978785116,-1.9331611146069818,0.37266116038335184,-0.7241909833894482,10.386482332604793,-35.180192718691025,1.1529111374951644,6,0.2199993133544922,1.4599990844726562,1.603750228881836,1.5025005340576172,-4.229999542236328,0,-0.024186807719714598,2.177565295514316,43.69499969482422,1.1538426812091445,43.53499984741211,2.2702772365016033,43.400001525878906,-0.024186807719714598
4253,2015-06-30,41.45500183105469,42.224998474121094,41.29999923706055,41.78499984741211,262093.0,-0.012152944589033932,-1.8906081431457982,65.98550724628306,45.754044385613625,40.66705848997592,0.8409633357056023,1.2234221525593725,2.1159534020225124,0.4814858248257039,8.840867272125594,0.9249992370605469,-1.111464530115029,-1.1139984130859375,-3.2318042796612545,1.0038074534893795,-2.1729013463735996,-0.05509547979827545,2.3649978637695312,6.150895469745066,-41.52586205528041,1.0589029332876592,6,0.7299976348876953,1.9699974060058594,2.20999813079834,2.0124988555908203,-3.365001678466797,1,-0.027620321003240966,-4.70113914393202,41.96500015258789,2.177565295514316,43.69499969482422,1.1538426812091445,43.53499984741211,-0.027620321003240966
4254,2015-07-01,42.29499816894531,42.78499984741211,41.61000061035156,41.88000106811523,266938.0,0.020262846479031316,-1.4607364977411352,-1.2575745315408218,50.53403203224514,43.04828406884366,0.18853450437021024,0.20034472903943623,1.2455257247247005,-0.25205674576145043,7.358949414354132,1.3299980163574219,-0.9825912096293621,-0.15125198364258097,-2.004908314874811,1.702404347589649,-1.078080149258696,0.7755761819735341,1.4746015167236308,39.48407742623028,-10.765421371449811,0.9268281656161154,7,0.2650012969970703,1.1300010681152344,1.3700017929077148,1.1725025177001953,-4.694999694824219,2,-0.035346944003001646,-1.8906081431457982,41.45500183105469,-4.70113914393202,41.96500015258789,2.177565295514316,43.69499969482422,-0.035346944003001646
4255,2015-07-02,41.30500030517578,42.400001525878906,41.18999862670898,42.400001525878906,161776.0,-0.023406972612104893,1.2100484936317402,-2.638575591282162,45.27511448653993,46.0803823921226,1.2960097121911005,0.9715891648513733,2.17120038697243,0.8409163840370582,6.365899941442576,1.210002899169929,-0.8804964739100498,-0.9707498550415039,-2.5532208227145077,0.6117211126314999,-1.7619853388780058,-0.17951437120500202,2.4152073715209923,4.372685618307317,-46.35906310891973,0.7912354838365023,7,1.1999988555908203,2.1199989318847656,2.510000228881836,2.1625003814697266,-4.295001983642578,3,0.00496303146938204,-1.4607364977411352,42.29499816894531,-1.8906081431457982,41.45500183105469,-4.70113914393202,41.96500015258789,0.00496303146938204
4256,2015-07-03,41.77999877929688,42.34000015258789,41.6150016784668,41.665000915527344,149458.0,0.01149978139720731,-5.744286728176012,-0.10502076307795861,52.17391101216829,48.44060821661112,0.9245028294400939,0.4009798041245318,1.6459046057985134,0.456494047930903,6.393489828640115,1.0349998474121094,-0.6257556646835596,-0.42200126647948366,-1.9488193358279133,1.104816802868946,-1.185410301153702,0.34140776819473473,1.8390005354003804,32.77773068283032,-21.86174734668638,0.7634090346742155,7,0.7250003814697195,1.6450004577636648,2.113751411437981,1.6875019073486257,-4.674999237060554,4,-0.019028199908403653,1.2100484936317402,41.30500030517578,-1.4607364977411352,42.29499816894531,-1.8906081431457982,41.45500183105469,-0.019028199908403653
4257,2015-07-06,41.165000915527344,41.41999816894531,40.72000122070313,41.0,209137.0,-0.014719911003786001,1.074079097577771,1.434817222848714,45.574947269400084,49.105002346667206,1.4786588634079791,0.9513409267338844,2.1848520811450385,1.1565373223394033,7.063629109444436,1.05999755859375,-0.40649431656541424,-0.9649991989135742,-2.546627442542743,0.6166290447155944,-1.7558133207281585,-0.1741850770989899,2.3568383716503902,21.54963635658272,-31.67268355730602,0.7908141218145841,7,1.1049995422363281,2.259998321533203,2.7287492752075195,2.302499771118164,-4.444999694824212,0,-0.050285428125507736,-5.744286728176012,41.77999877929688,1.2100484936317402,41.30500030517578,-1.4607364977411352,42.29499816894531,-0.050285428125507736
4258,2015-07-07,40.23500061035156,41.43999862670898,40.00500106811523,41.165000915527344,208522.0,-0.022592014684614914,-1.064745595257677,-5.636334211864798,44.21729539428241,49.50986850702618,2.153011387463664,1.829018526224317,3.0135322241818585,2.1624080418067706,7.297906407172327,1.43499755859375,-0.15881724630862237,-1.8022495269775405,-3.596962492647407,-0.007536561307674106,-2.69960600981247,-0.9048930441426108,3.1187283928376957,8.273368461496474,-46.39074756118123,0.8973564828349319,7,1.677499771118164,2.917499542236328,3.9287500381469727,3.2325000762939453,-4.779998779296875,1,-0.06213495618431297,1.074079097577771,41.165000915527344,-5.744286728176012,41.77999877929688,1.2100484936317402,41.30500030517578,-0.06213495618431297
4259,2015-07-08,40.15999984741211,40.47999954223633,39.86999893188477,40.25,222031.0,-0.0018640676476131546,1.218187114628318,0.0967743258652797,42.50147658582605,48.40138131785352,1.92222829403849,1.851261796554347,2.982962760949107,2.3089829178529584,7.530851199249544,0.6100006103515554,-0.07682801062611588,-1.7835002899169936,-3.7648877264913736,0.19788714665738638,-2.7741940082041836,-0.7928065716298036,2.9258309209712294,11.462475027328335,-42.70046834446286,0.9906937182871903,7,1.6849994659423828,2.4025001525878906,4.057499885559082,3.3575000762939453,-4.674999237060547,2,-0.051543817298037364,-1.064745595257677,40.23500061035156,1.074079097577771,41.165000915527344,-5.744286728176012,41.77999877929688,-0.051543817298037364
4260,2015-07-09,40.94499969482422,41.08000183105469,40.21500015258789,40.435001373291016,169810.0,0.019546809023772704,1.217945645635365,-5.666638409697792,45.536198122934955,46.73184758949422,0.8171308487471549,1.0184550252081834,2.141408321678938,1.6024452444056507,8.318362077514731,0.9200019836425781,-0.10195303042766568,-0.9350004196166992,-2.960659643977529,1.0906588047441304,-1.9478300317971176,0.07782919256371912,1.8192478899092634,43.52227658549226,-9.133933193531213,1.012829612180416,7,0.4850006103515625,1.4825000762939453,3.2725000381469727,2.572500228881836,-5.659999847412109,3,-0.08169498707130185,1.218187114628318,40.15999984741211,-1.064745595257677,40.23500061035156,1.074079097577771,41.165000915527344,-0.08169498707130185
4261,2015-07-10,41.7599983215332,41.875,41.09000015258789,41.290000915527344,191303.0,0.019904716883219598,1.242854262374592,0.9215665741661867,45.59730356425366,46.35159142814046,-0.336611211816205,0.1866411808627788,1.3007259945532965,0.871364679605307,8.73718247083351,0.9300003051757812,-0.1332788340330069,-0.10325164794922159,-2.1269645592697444,1.9204612633713012,-1.1151081036094794,0.9086048077110362,0.7148243979154074,94.26425849364247,43.5631780085573,1.0118564556602605,7,-0.4324989318847656,0.3950004577636719,2.4575014114379883,1.7575016021728516,-6.179996490478516,4,-0.11374521529975012,1.217945645635365,40.94499969482422,1.218187114628318,40.15999984741211,-1.064745595257677,40.23500061035156,-0.11374521529975012
4262,2015-07-13,42.17499923706055,42.525001525878906,41.86000061035156,41.89500045776367,129743.0,0.009937761786579236,-2.8000217983651225,0.5957453716103793,43.374174928516084,46.087161488462954,-0.8031510234438031,-0.1784393541179341,0.8420899389770327,0.5265419973419654,8.664583923681345,0.7650032043457031,-0.2774127243447424,0.27424926757812784,-1.7430556125310162,2.291554147687272,-0.7344031724764477,1.2829017076327034,-2.305000305175774,86.81725247236677,39.220605892892365,1.008652440054572,7,-0.8474998474121094,-0.3299999237060547,2.0399999618530273,1.3425006866455078,-6.875,0,-0.12021339150064636,1.242854262374592,41.7599983215332,1.217945645635365,40.94499969482422,1.218187114628318,40.15999984741211,-0.12021339150064636
4263,2015-07-14,42.209999084472656,42.209999084472656,41.70000076293945,42.1150016784668,145814.0,0.0008298719157142642,9.737099947797454,0.33927792915531335,43.008200491115026,45.25095798389294,-0.8043811748309366,-0.19923928446723949,0.7955223599161911,0.5596824244426983,8.091440930227952,0.5099983215332031,-0.5022163864172029,0.29374923706054545,-1.7282895819936854,2.3157880561147763,-0.71727017246657,1.304768646587661,-2.286900100708003,88.1355128571695,44.187444981726394,1.011019409527114,7,-1.0124988555908203,-0.36499977111816406,1.892500877380371,1.3075008392333984,-7.774997711181641,1,-0.130063918096342,-2.8000217983651225,42.17499923706055,1.242854262374592,41.7599983215332,1.217945645635365,40.94499969482422,-0.130063918096342
4264,2015-07-15,43.525001525878906,43.665000915527344,42.209999084472656,42.30500030517578,266236.0,0.031153813549595233,-1.0638270242192065,12.842468778861985,49.94840902568446,45.77021293268678,-2.1529666050734804,-1.4051385555939007,-0.4985973645385826,-0.6856273199052367,8.282806847884212,1.4550018310546875,-0.5008191673720148,1.4937515258789062,-0.6221928312821916,3.609695883040004,0.4357793472983573,2.551723704459455,-3.5498644912719683,95.94204757424008,55.298809329320086,1.0579721785805487,7,-1.7575016021728516,-1.680002212524414,0.33374786376953125,-0.0075016021728515625,-11.09000015258789,2,-0.18541067000367584,9.737099947797454,42.209999084472656,-2.8000217983651225,42.17499923706055,1.242854262374592,41.7599983215332,-0.18541067000367584
4265,2015-07-16,43.599998474121094,44.18000030517578,43.54999923706055,43.81999969482422,214695.0,0.0017230774408496519,-2.9375104308227833,-0.1803286889961728,49.50545893585502,45.47371825754086,-2.0877296976857664,-1.3795663783420906,-0.5383532496602044,-0.6974521575460173,8.095490656892087,0.654998779296875,-0.42623238728862844,1.459998512268065,-0.7463892565709358,3.6663862811070658,0.35680462784856815,2.563192396687562,-3.4772668842773413,81.229715132249,45.20567400852386,1.1031938844194988,7,-1.5749988555908203,-1.5749988555908203,0.24375152587890625,-0.08249855041503906,-11.29999923706054,3,-0.18612381072871398,-1.0638270242192065,43.525001525878906,9.737099947797454,42.209999084472656,-2.8000217983651225,42.17499923706055,-0.18612381072871398
4266,2015-07-17,42.86000061035156,43.7599983215332,42.66999816894531,43.7599983215332,217887.0,-0.01697242866209636,1.4222287213526104,4.090875988347898,55.19443916777033,46.54255069069311,-1.3169098780436386,-0.5811549187725547,0.21450634268965985,0.08441240906192604,8.256061615200084,1.0900001525878906,-0.4708313483350679,0.6640007019042997,-1.556448783769902,2.8844501875785014,-0.44622404093279755,1.774225444741397,-2.493832897587886,46.774196029330106,7.197062438780058,1.1102247428371,7,-0.8350009918212891,-0.8350009918212891,0.9837493896484375,0.9149990081787109,-12.055000305175781,4,-0.1767382327360475,-2.9375104308227833,43.599998474121094,-1.0638270242192065,43.525001525878906,9.737099947797454,42.209999084472656,-0.1767382327360475
4267,2015-07-20,43.63999938964844,43.82500076293945,42.875,43.0,112966.0,0.018198758007214932,-1.1348346391893978,-0.7111122413946569,62.2960089234423,48.551296638377536,-1.9097389947301906,-1.3438106463607724,-0.5636117978084982,-0.6497170243612231,8.780506535361768,0.9650001525878906,-0.36482277051614176,1.389249420166017,-0.9196698505960441,3.698168690928078,0.23478978478498647,2.5437090555470476,-3.0450017213400358,78.22576551605327,32.99856483587466,1.154459635381032,7,-1.614999771118164,-1.614999771118164,0.27250099182128906,0.13500022888183594,-11.069999694824219,0,-0.18469288889370628,1.4222287213526104,42.86000061035156,-2.9375104308227833,43.599998474121094,-1.0638270242192065,43.525001525878906,-0.18469288889370628
4268,2015-07-21,43.18000030517578,43.875,42.9900016784668,43.79999923706055,114673.0,-0.010540767435981424,1.298695572476728,-0.9687492549412298,55.202840775552886,49.96255932612496,-1.1041757932704996,-0.9423658711358485,-0.08624505552413098,-0.15603725954306924,8.816514222215236,0.8849983215332031,-0.3691891820468385,0.9357503890991197,-1.3613146298366914,3.2328154080349307,-0.21278212036878585,2.084282898567025,-2.3699024786553338,49.23861013430824,3.149245380989889,1.148532509467904,7,-0.9825000762939453,-1.1550006866455078,0.3137493133544922,0.5749988555908203,-10.994998931884766,1,-0.18249191784212881,-1.1348346391893978,43.63999938964844,1.4222287213526104,42.86000061035156,-2.9375104308227833,43.599998474121094,-0.18249191784212881
4269,2015-07-22,42.6349983215332,42.9900016784668,42.2599983215332,42.9900016784668,113489.0,-0.012621629916414134,3.1126560787432034,0.5725870460040977,58.250614445976304,51.375272250907344,-0.19129097974250442,-0.48234464059632387,0.4620902184701521,0.42716305121052045,8.635309653559906,0.9200019836425781,-0.2663371013782765,0.42899856567382955,-1.8118223655904018,2.669819496938061,-0.6914118999582826,1.5494090313059417,-1.622706346293434,19.531229821365066,-30.519942679720742,1.1204104656321157,7,1.9073486328125e-06,-0.6099987030029297,0.49625110626220703,0.8250007629394531,-9.029998779296875,2,-0.19233018109679867,1.298695572476728,43.18000030517578,-1.1348346391893978,43.63999938964844,1.4222287213526104,42.86000061035156,-0.19233018109679867
4270,2015-07-23,42.54999923706055,42.88000106811523,42.34000015258789,42.834999084472656,161736.0,-0.0019936457797331553,1.8799755861859213,0.8028088801014378,55.01956339340196,52.422190009701595,0.16239757899205642,-0.5005883957170312,0.5314504646232905,0.5403543790727099,8.29288125869026,0.5400009155273366,-0.06377301162794424,0.39324951171875,-1.7664120459801325,2.5529110694176325,-0.6865812671306912,1.4730802905681912,-1.3476447620246148,17.95669437338643,-32.863403530441374,1.079830778849443,7,0.3900012969970703,-0.5249996185302734,0.44499969482421875,0.9099998474121094,-8.70000076293946,3,-0.2377202830819204,3.1126560787432034,42.6349983215332,1.298695572476728,43.18000030517578,-1.1348346391893978,43.63999938964844,-0.2377202830819204
4271,2015-07-24,41.95000076293945,42.76499938964844,41.72000122070313,42.415000915527344,156898.0,-0.014101021971311911,-1.2594573640214146,1.6315803563063003,55.127370109597244,53.72810058537728,0.8852787649744869,-0.0400787041211359,1.0915906689978598,1.1683761451893275,8.000614807240044,1.0449981689453054,0.1696660664583618,-0.11949901580810263,-2.1549188902107943,1.915920858594589,-1.1372089530094485,0.8982109213932432,-0.5689875380951293,10.672838632018399,-42.03838679557642,1.0177099372013465,7,0.9899997711181641,0.07499885559082031,0.7462482452392578,1.4749984741210938,-8.33499908447265,4,-0.23003578904351651,1.8799755861859213,42.54999923706055,3.1126560787432034,42.6349983215332,1.298695572476728,43.18000030517578,-0.23003578904351651
4272,2015-07-27,40.95000076293945,41.71500015258789,40.935001373291016,41.70500183105469,160727.0,-0.023837901831063713,1.0129060203483937,1.6236576782037293,54.62783590222714,55.019171186611956,1.8922267780192712,0.9275364958583765,2.048478323297914,2.1693132966429687,8.554608659354889,1.0149993896484375,0.3093389698169844,-1.068749046325685,-3.1648498622903816,1.0273517696390115,-2.116799454308037,-0.020698638343333187,3.229999542236328,0.5101835596851186,-55.433559287249494,1.048050407982349,7,1.6075000762939453,1.0749988555908203,1.6362485885620117,2.4749984741210938,-8.095001220703125,0,-0.24774115430408228,-1.2594573640214146,41.95000076293945,1.8799755861859213,42.54999923706055,3.1126560787432034,42.6349983215332,-0.24774115430408228
4273,2015-07-28,40.310001373291016,41.02999877929688,40.04999923706055,41.01499938964844,241083.0,-0.015628800432835432,1.6666770468405023,0.9337708860695537,50.904714399044344,55.1254273392075,2.4969493299588734,1.557195298700421,2.60528526328811,2.8308078600299424,8.992660526566196,0.9799995422363352,0.3800569817565389,-1.651498413085939,-3.8713249415317534,0.5683281153598756,-2.7614116773088426,-0.5415851488630352,3.805098953247068,8.843602732047582,-50.54863486994476,1.1099132642229061,7,1.8049983978271484,1.7149982452392578,2.2787485122680664,3.1149978637695312,-8.085002899169929,1,-0.19201194281266487,1.0129060203483937,40.95000076293945,-1.2594573640214146,41.95000076293945,1.8799755861859213,42.54999923706055,-0.19201194281266487
4274,2015-07-29,40.79999923706055,40.79999923706055,40.04999923706055,40.685001373291016,307032.0,0.012155739198118631,12.043720559941617,-0.16311799622316853,49.0931793902108,55.07961850080259,1.7654118052444971,1.0007628251723162,2.0302706841173475,2.3391067399643504,9.93827249025753,0.75,0.45571475918843873,-1.0867506027221694,-3.3593495273216405,1.1858483218773017,-2.2230500650219014,0.04954885957756261,3.1524970458984356,26.50174963740187,-33.45633375724667,1.1362994622997342,7,1.1625003814697266,1.2250003814697266,1.9662504196166992,2.625,-7.224998474121101,2,-0.2111519123741582,1.6666770468405023,40.310001373291016,1.0129060203483937,40.95000076293945,-1.2594573640214146,41.95000076293945,-0.2111519123741582
4275,2015-07-30,41.5099983215332,41.685001373291016,40.68000030517578,41.599998474121094,261586.0,0.017401938670325467,6.730600507636556,-0.7826245604723678,48.415714441811055,54.326426864584896,0.8132955043913199,0.32349487786901676,1.257710134622755,1.6315955702391847,10.308747040264532,1.0050010681152344,0.5521511955943978,-0.3870014190673814,-2.650383186459891,1.876380348325128,-1.5186923027636396,0.7446894646288769,2.286398079589844,53.77528554026087,-1.7671527118026162,1.1316908836962563,7,0.4525012969970703,0.5150012969970703,1.256251335144043,1.9150009155273438,-8.899997711181648,3,-0.19043601780143116,12.043720559941617,40.79999923706055,1.6666770468405023,40.310001373291016,1.0129060203483937,40.95000076293945,-0.19043601780143116
4276,2015-07-31,40.98500061035156,41.849998474121094,40.81499862670898,41.68000030517578,222636.0,-0.01264750017851235,1.0000073714239517,7.722205738990379,42.56249794363682,52.133814533495396,1.1670858526847638,0.8283494370700453,1.7351613249518039,2.157969658683186,10.648389093241537,1.0349998474121165,0.4591821801212106,-0.8722492218017592,-3.171915694313789,1.4274172507102705,-2.022082458057774,0.2775840144542556,2.6615399042089862,51.944542755357006,0.34336302211401915,1.1498332362560155,7,0.9774990081787109,1.039999008178711,1.816248893737793,2.4399986267089844,-8.014999389648438,4,-0.1740881305349643,6.730600507636556,41.5099983215332,12.043720559941617,40.79999923706055,1.6666770468405023,40.310001373291016,-0.1740881305349643
4277,2015-08-03,39.09500122070313,41.150001525878906,38.61999893188477,41.150001525878906,429253.0,-0.04611441653049708,1.4622892635314926,2.956836269828191,34.195831426950136,49.79970238365065,2.6201101931272888,2.69341082119675,3.5562838009103075,4.024238244779987,10.801547131353551,2.5300025939941335,0.3014997842745686,-2.6587486267089773,-5.256592949456127,-0.06090430396182711,-3.9576707880825523,-1.3598264653354022,4.407677642757413,14.70595529835546,-30.940676434929188,1.298922161373574,8,1.7099990844726491,2.3049983978271413,3.7099981307983327,4.329998016357415,-5.32500076293946,0,-0.1401713613282698,1.0000073714239517,40.98500061035156,6.730600507636556,41.5099983215332,12.043720559941617,40.79999923706055,-0.1401713613282698
4278,2015-08-04,37.73500061035156,39.04499816894531,37.67499923706055,39.040000915527344,279417.0,-0.034787071694254545,1.083656786126631,0.6350365505489102,20.75753056963913,45.633804175168734,3.4939370703868775,4.064925407492218,4.841467302096788,5.356430373641672,10.633230787441883,1.4200019836425852,0.08102814103570921,-3.893749237060547,-6.9917289872625545,-0.7957694868585392,-5.442739112161547,-2.3447593619595466,5.474717457214439,1.4371589043273751,-36.28400223535277,1.5489898751010038,8,2.542499542236328,3.1924991607666016,5.069998741149902,5.689998626708984,-4.400001525878906,1,-0.12932293597940314,1.4622892635314926,39.09500122070313,1.0000073714239517,40.98500061035156,6.730600507636556,41.5099983215332,-0.12932293597940314
4279,2015-08-05,38.09000015258789,38.375,37.79999923706055,37.79999923706055,225115.0,0.00940769939033581,-2.965509983952014,-0.22222287180866301,22.937110262483685,42.06908716062226,2.711581683348278,3.738573915022222,4.385863804674273,4.968219169541555,10.364886324203738,0.6399993896484375,-0.3008341307038833,-3.4352497100830064,-6.860828445157765,-0.009670975008248206,-5.148039077620382,-1.7224603425456309,4.676940408537675,9.940143505739407,-21.357218522956753,1.7127893675373782,8,2.1299991607666016,2.8374996185302734,4.714999198913574,5.334999084472656,-6.4899997711181605,2,-0.1539774653444922,1.083656786126631,37.73500061035156,1.4622892635314926,39.09500122070313,1.0000073714239517,40.98500061035156,-0.1539774653444922
4280,2015-08-06,37.599998474121094,38.04999923706055,37.599998474121094,38.0,189602.0,-0.012864312851243342,-1.2499952316466079,-1.3793112520059982,23.514571923807424,38.55655402886783,2.7106369581805367,4.179407910946267,4.747505953371878,5.411284363217433,10.718061480027478,0.4900016784667969,-0.616404427634329,-3.7580013275146484,-7.6037305371604305,0.08772788213113358,-5.6808659323375394,-1.8351367226917574,4.759586781079271,0.0,-28.127656078302813,1.922864604822892,8,2.125,3.2900009155273438,5.392500877380371,5.825000762939453,-6.519998550415043,3,-0.10704781581179923,-2.965509983952014,38.09000015258789,1.083656786126631,37.73500061035156,1.4622892635314926,39.09500122070313,-0.10704781581179923
4281,2015-08-07,37.0099983215332,37.72000122070313,36.900001525878906,37.66999816894531,240980.0,-0.015691494056681132,1.1578770372080434,1.649993324305251,15.96506612472345,34.260690720256314,2.823083023202898,4.6328317140645865,5.203835191603957,5.95762586864312,11.938405416288573,0.8199996948242259,-0.9689121073892366,-4.110501480102542,-8.411447435834582,0.19044447562949784,-6.260974457968558,-1.9600285022365256,4.8736282555592325,2.5881598977481617,-18.409190010386506,2.150472977866019,8,2.365001678466797,3.5300025939941406,5.955000877380371,6.415000915527344,-6.474998474121094,4,-0.11888673090324453,-1.2499952316466079,37.599998474121094,-2.965509983952014,38.09000015258789,1.083656786126631,37.73500061035156,-0.11888673090324453
4282,2015-08-10,37.10499954223633,37.21500015258789,36.525001525878906,37.150001525878906,172407.0,0.0025669069173626102,6.885732970027248,0.06818483946478629,17.59998274738882,30.560164981183476,2.3750754459659333,4.362174640514773,4.930473379190531,5.82139044090669,13.52661360163378,0.6899986267089844,-1.3152455549583664,-3.762000274658206,-8.386720464674966,0.8627199153585536,-6.074360369666586,-1.4496401796498262,4.180592028710485,23.01582495965801,5.359854167999419,2.3123600950083807,8,2.082500457763672,3.2475013732910156,5.859999656677246,6.319999694824219,-6.2600002288818395,0,-0.1114404628095027,1.1578770372080434,37.0099983215332,-1.2499952316466079,37.599998474121094,-2.965509983952014,38.09000015258789,-0.1114404628095027
4283,2015-08-11,36.72000122070313,37.25,36.58000183105469,37.25,171345.0,-0.01037591500560342,1.528300800368515,11.777231499533622,17.905578404200938,27.094875982737932,2.455500861621843,4.547964102696405,5.158780038277428,6.167926024136854,15.32172399754563,0.6699981689453125,-1.6639274231263528,-3.8724987030029254,-8.803178627668899,1.0581812216630482,-6.337838665335909,-1.4071587406699422,3.8991077439341737,10.54053273837792,-6.594097795195086,2.4653399623329855,8,2.467498779296868,3.6324996948242116,6.127498626708977,6.704998016357415,-5.920001983642582,1,-0.08033770873831614,6.885732970027248,37.10499954223633,1.1578770372080434,37.0099983215332,-1.2499952316466079,37.599998474121094,-0.08033770873831614
4284,2015-08-12,35.45500183105469,36.6150016784668,35.345001220703125,36.6150016784668,224633.0,-0.034449873300527734,1.1896562496917,2.188683998387776,15.873004805531039,23.479019356484603,3.2213367867085267,5.4571725137696845,6.2565724265021885,7.376098115908718,16.318119975524983,1.375000000000007,-1.9990964604557178,-4.733998107910153,-9.965847890864964,0.4978516750446573,-7.349922999387559,-2.118073216432748,4.590932092156443,4.0665689840205665,-12.428543395582029,2.6159248914774054,8,3.142498016357422,4.307498931884766,7.077498435974121,7.697498321533203,-4.355001449584957,2,-0.05979417958244593,1.528300800368515,36.72000122070313,6.885732970027248,37.10499954223633,1.1578770372080434,37.0099983215332,-0.05979417958244593
4285,2015-08-13,35.48500061035156,36.31999969482422,35.42499923706055,36.005001068115234,246124.0,0.0008461085248230305,-1.7968624272081921,0.4482763156596632,17.09921287112759,20.649765459539132,2.5108582416773473,5.046798676546032,6.05739611038355,7.284877771041003,17.031519841529786,0.8950004577636719,-2.2821982710065356,-4.2982494354248075,-9.673009883050682,1.0765110122010668,-6.985629659237745,-1.6108692116118704,3.808784080458288,5.8947111430920875,-10.868564901937646,2.687380223812938,8,2.762500762939453,4.277500152587891,6.718749046325684,7.599998474121094,-4.850000381469723,3,-0.10948288465714473,1.1896562496917,35.45500183105469,1.528300800368515,36.72000122070313,6.885732970027248,37.10499954223633,-0.10948288465714473
4286,2015-08-14,35.28499984741211,35.99499893188477,35.014999389648445,35.53499984741211,249717.0,-0.005636205706619268,-1.4810086241031089,0.4807688075413564,18.614932151177925,18.918554428897778,2.0308501974010227,4.901504571394881,6.129474571126877,7.420674952878343,18.602881066722507,0.9799995422363281,-2.6217327965106776,-4.119500160217285,-9.646792556509467,1.4077922360748971,-6.883146358363376,-1.355853962071194,3.376979488180666,12.080554095293735,-6.46026303421888,2.763646198146093,8,1.7449989318847656,4.3125,6.643750190734863,7.799999237060547,-5.159999847412109,4,-0.11917245123679554,-1.7968624272081921,35.48500061035156,1.1896562496917,35.45500183105469,1.528300800368515,36.72000122070313,-0.11917245123679554
4287,2015-08-17,35.58000183105469,35.84000015258789,35.029998779296875,35.47999954223633,171090.0,0.008360549381275284,1.61291215721502,-0.4000091552734375,22.753447841684732,19.14032301468062,1.324048701695169,4.186343289751839,5.728295451260678,7.079537994302953,20.213447868473576,0.8100013732910156,-3.043005210821512,-3.4214982986450195,-8.822399180950754,1.9794025836607148,-6.121948739797887,-0.7210478574921524,2.4255211142681077,25.279744389750775,5.284587642128717,2.700450441152868,8,1.1149978637695312,4.017498016357422,6.161247253417969,7.504997253417969,-6.395002365112301,0,-0.14179319066923812,-1.4810086241031089,35.28499984741211,-1.7968624272081921,35.48500061035156,1.1896562496917,35.45500183105469,-0.14179319066923812
4288,2015-08-18,35.29999923706055,35.720001220703125,35.080001831054695,35.5,140052.0,-0.007869662158076385,-1.000011921011401,-1.9999618539004387,17.53247221171341,18.539807675706147,1.365968610160678,4.053554745808427,5.913280621574366,7.325998788150301,21.87443954575448,0.6399993896484304,-3.4196226569957346,-3.3075008392333984,-8.572934163080163,1.9579324846133659,-5.940217501156781,-0.6747841773100163,2.167229468240862,17.812464982320922,-1.3034857222296452,2.632716661923383,8,1.2325000762939453,4.2975006103515625,6.286250114440918,7.784999847412109,-6.354999542236328,1,-0.1262039665720126,1.61291215721502,35.58000183105469,-1.4810086241031089,35.28499984741211,-1.7968624272081921,35.48500061035156,-0.1262039665720126
4289,2015-08-19,34.435001373291016,35.139999389648445,34.34999847412109,35.139999389648445,198253.0,-0.02450418930495024,1.2411436548690236,3.5249766350684135,8.985524937726453,16.92546912169715,1.8528262246125777,4.503634837961101,6.6730237529681204,8.150807068188904,24.3679840581416,0.9500007629394602,-3.592964223604575,-3.7624988555908203,-8.984310382980567,1.4593126717989264,-6.373404619285694,-1.151593091895947,2.5908260551928564,4.314865304478835,-9.986600725304605,2.610905763694873,8,1.5999984741210938,4.829998016357422,7.086248397827148,8.64999771118164,-6.870000839233402,2,-0.10556126009188715,-1.000011921011401,35.29999923706055,1.61291215721502,35.58000183105469,-1.4810086241031089,35.28499984741211,-0.10556126009188715
4290,2015-08-20,32.435001373291016,34.459999084472656,32.299999237060554,34.259998321533196,257489.0,-0.05808043909506766,-1.062051158793289,2.5886554371763224,7.673280695558901,16.004159629567756,3.4007479428597236,6.015403144026337,8.536555885646585,10.078939983815133,27.254499814444227,2.1599998474121023,-3.5697998441162184,-5.256748962402341,-10.659793632065664,0.1462957072609825,-7.958271297233999,-2.5552266275706828,4.055660264320302,3.653644042773976,-5.643072023913753,2.701522334831661,8,2.339998245239258,5.804998397827148,9.371248245239258,10.64999771118164,-3.555002212524414,3,-0.0411592703961039,1.2411436548690236,34.435001373291016,-1.000011921011401,35.29999923706055,1.61291215721502,35.58000183105469,-0.0411592703961039
4291,2015-08-21,32.299999237060554,33.110000610351555,31.21999931335449,31.71999931335449,348186.0,-0.00416223618049949,-1.3924068205824505,-0.31780870881165896,9.287010883651575,15.080496089152504,3.126120669842507,5.681686277200484,8.534576262237657,10.145989229002836,30.17370165828873,1.8900012969970668,-3.6147809422522457,-4.909251022338857,-10.433330223003686,0.6148281783259684,-7.671290622671272,-2.1472114220064427,3.3525299204406096,23.376617478824315,14.154242658067027,2.7620396003324132,8,1.9350004196166921,5.247500419616692,9.72500038146972,10.784999847412102,-4.269998550415043,4,-0.05154795812714197,-1.062051158793289,32.435001373291016,1.2411436548690236,34.435001373291016,-1.000011921011401,35.29999923706055,-0.05154795812714197
4292,2015-08-24,30.80500030517578,31.19499969482422,29.46500015258789,31.0,465072.0,-0.04628479774604555,4.914537605800957,-0.33620641461160167,9.139165319377312,14.10645019083877,4.060488760966329,6.722335329217941,9.89399662021836,11.568921180222446,32.79738116978784,2.8349990844726634,-3.701133927995464,-5.896999931335451,-11.823275832231488,0.029275969560586645,-8.860137881783473,-2.9338619808874284,3.9610228834960495,21.422860491879362,10.752398879209457,2.9631379504480195,8,2.2350006103515625,5.864999771118164,11.219999313354492,12.279998779296875,-2.5349998474121094,0,-0.02207434826941157,-1.3924068205824505,32.299999237060554,-1.062051158793289,32.435001373291016,1.2411436548690236,34.435001373291016,-0.02207434826941157
4293,2015-08-25,32.56999969482422,32.764999389648445,31.10000038146973,31.15999984741211,391021.0,0.05729587314277307,-1.1764710282238104,-7.230779764466528,22.093029983356516,14.797564099486046,1.8382119751230164,4.5827005588955245,7.995819680977164,9.742025257601526,34.41722892053672,1.9599990844726634,-3.6384925877469385,-3.7450004577636733,-9.690081019896475,2.2000801043691247,-6.717540738830074,-0.7724601766972725,1.1358188866308225,54.713655676976025,42.13525095625474,2.9725402810663994,8,0.32250022888183594,4.100000381469727,9.454999923706055,10.514999389648438,-3.6399993896484375,1,-0.10393000493087978,4.914537605800957,30.80500030517578,-1.3924068205824505,32.299999237060554,-1.062051158793289,32.435001373291016,-0.10393000493087978
4294,2015-08-26,32.185001373291016,33.02000045776367,31.489999771118164,32.235000610351555,295720.0,-0.01182064246670489,-1.124997350909168,-0.03546045565345808,22.330111470251012,15.378775054944203,1.9116066274021435,4.520985747539157,8.262181601334554,10.061381715824105,36.04358515138496,1.5300006866455078,-3.6460848096292864,-3.6992488861084,-9.523240688595372,2.1247429163785725,-6.611244787351886,-0.7872529848649137,-2.720001220703125,54.454490537334024,38.620870327617226,2.911995901243487,8,0.5449981689453125,4.042499542236328,9.926248550415039,10.89999771118164,-4.3550014495849645,2,-0.1006680609047772,-1.1764710282238104,32.56999969482422,4.914537605800957,30.80500030517578,-1.3924068205824505,32.299999237060554,-0.1006680609047772
4295,2015-08-27,33.60499954223633,34.150001525878906,32.56999969482422,33.0,373414.0,0.04411987287108543,-1.156998862100661,-12.100175478753531,33.96137793433472,17.083935697517184,0.22002335137661078,2.61233559712349,6.7311538995914475,8.588042835032404,38.24003581639058,1.9650001525878906,-3.6204040306384684,-1.8840007781982422,-7.146303150761831,3.3783015943653503,-4.51515196448004,0.7471504080835558,-4.06889938354492,88.36709020514678,67.93093711372458,2.631151186281796,8,-0.9524993896484375,2.5675010681152344,8.725000381469727,9.479999542236328,-5.305000305175778,3,-0.1797351313927965,-1.124997350909168,32.185001373291016,-1.1764710282238104,32.56999969482422,4.914537605800957,30.80500030517578,-0.1797351313927965
4296,2015-08-28,33.84999847412109,33.950000762939446,33.310001373291016,33.814998626708984,184216.0,0.007290550073563606,4.4467007548091315,0.05785103123008718,34.88154943746919,18.43150254149323,-0.279309408663849,1.9029585217885838,6.365528131604329,8.281405199998964,40.700889613937754,0.6399993896484304,-3.4308495087677926,-1.2822517395019588,-5.904191861358278,3.3396883823543604,-3.593221800430122,1.0287183214262043,-4.1293422607421775,93.59652158336338,70.4510207013535,2.3109700609281605,8,-1.2574977874755788,2.2650012969970774,8.632501602172859,9.23500061035157,-3.7349987030029226,4,-0.14682421085348452,-1.156998862100661,33.60499954223633,-1.124997350909168,32.185001373291016,-1.1764710282238104,32.56999969482422,-0.14682421085348452
4297,2015-08-31,33.615001678466804,33.814998626708984,33.189998626708984,33.814998626708984,109903.0,-0.006942298559745597,5.250095368886854,-5.714223433243464,35.374464046413166,20.41394607868209,-0.39376970413551504,1.7985711047047417,6.448728930464121,8.435765976941873,41.8964306238764,0.6599998474121023,-3.2925751175513867,-1.243248558044428,-5.512309779925296,3.0258126638364438,-3.3777791689848655,0.8912820528960097,-3.7171716525878935,82.45902797798004,55.33476760250156,2.134530610940436,8,-1.31250190734864,2.042497634887688,8.867498397827141,9.469997406005852,-3.5250015258789134,0,-0.16614608695375876,4.4467007548091315,33.84999847412109,-1.156998862100661,33.60499954223633,-1.124997350909168,32.185001373291016,-0.16614608695375876
4298,2015-09-01,32.85499954223633,33.25,32.299999237060554,33.25,182091.0,-0.02260901675686422,3.810124870831567,1.9750324254216007,37.14142871966114,23.542379832230395,-0.019069185291023416,2.2917285962608815,7.020311961111375,9.101591222591765,42.80160932473606,1.31500244140625,-3.2153954565558536,-1.7592506408691406,-5.891659082527525,2.3731578007892438,-3.825454861698333,0.30695357996005157,-2.7870826563574163,51.31574701690154,20.39600190263907,2.0662042208291913,9,-0.8924999237060547,2.802499771118164,9.436250686645508,10.229999542236328,-2.479999542236328,1,-0.13955255359472674,5.250095368886854,33.615001678466804,4.4467007548091315,33.84999847412109,-1.156998862100661,33.60499954223633,-0.13955255359472674
4299,2015-09-02,32.22499847412109,33.419998168945305,32.18000030517578,32.950000762939446,220103.0,-0.01917519637476639,-2.0429446704143173,1.8354467053608505,34.780567624152155,26.554300602074086,0.2955563416609053,2.592740652077609,7.447787044580764,9.639262547997085,43.70099128868178,1.2399978637695241,-3.24829492164055,-2.0960016250610423,-6.016865423696316,1.8248621735742354,-4.056433524378683,-0.13556972574340165,-1.993798202642175,2.2841695970749107,-30.487404447263696,1.9604318993176384,9,-0.4174976348876882,3.4325008392334055,9.845001220703132,10.86000061035157,-1.4399986267089773,2,-0.1022497540718712,3.810124870831567,32.85499954223633,5.250095368886854,33.615001678466804,4.4467007548091315,33.84999847412109,-0.1022497540718712
4300,2015-09-03,33.575000762939446,33.72999954223633,32.34999847412109,32.595001220703125,244040.0,0.04189301327360817,1.1395413481584544,-1.3517192391675996,42.79089799126926,30.276954725142716,-0.9786462999800705,0.9757624412024555,5.902418203345654,8.217255771499076,44.44521584962246,1.5050010681152415,-3.1962019829373034,-0.5447494506836037,-4.158093891953079,3.0685949905858756,-2.3514216713183416,1.2619227699511342,-3.187048441284535,78.81356480134475,41.63088566899488,1.8066722206347392,9,-1.7674999237060476,2.082498550415046,8.418748855590827,9.50999832153321,-1.9800014495849574,3,-0.1711094775483909,-2.0429446704143173,32.22499847412109,3.810124870831567,32.85499954223633,5.250095368886854,33.615001678466804,-0.1711094775483909
4301,2015-09-04,32.610000610351555,33.275001525878906,32.384998321533196,33.275001525878906,162854.0,-0.028741627123150204,1.6766976813556425,-0.678572679748242,38.148437709305995,33.50020721291257,0.03905949009595133,1.680378156327727,6.651652319881656,9.117960111746903,44.88050533060575,1.19000244140625,-3.013869628323029,-1.2897497177124109,-4.6917626354709725,2.112263200046147,-2.990756176591688,0.4112567411668664,-2.0715663205276833,26.299739853711024,-11.87682099138511,1.7010064588792797,9,0.015000343322761012,3.047498703002937,9.383749008178718,10.4749984741211,-1.3600006103515554,4,-0.13216808625029153,1.1395413481584544,33.575000762939446,-2.0429446704143173,32.22499847412109,3.810124870831567,32.85499954223633,-0.13216808625029153
4302,2015-09-07,32.970001220703125,33.095001220703125,32.450000762939446,32.84999847412109,97685.0,0.01103957692773827,2.486463080190566,-0.18045500957976163,40.761306072812026,35.57446011174096,0.020629941706154398,1.0484656449185579,6.131391872511543,8.692549589897233,45.16067191473879,0.645000457763679,-2.574344312038292,-0.7229991912841811,-3.7910325682920387,2.34503418572368,-2.2570158797881135,0.8110174972197512,-2.287104241437053,50.967826089096604,9.79335874769756,1.5340166885039306,9,-0.15000057220458984,2.3374996185302734,9.023748397827148,10.114997863769531,-2.355001449584961,0,-0.08659391397875338,1.6766976813556425,32.610000610351555,1.1395413481584544,33.575000762939446,-2.0429446704143173,32.22499847412109,-0.08659391397875338
4303,2015-09-08,33.77000045776367,34.174999237060554,33.139999389648445,33.22999954223633,172455.0,0.024264458824411417,-1.8749947018183928,4.4999046347508305,47.349537614228076,38.35439634996064,-0.6607312209076923,0.01699962877329142,5.1935659344393414,7.824821312479884,45.13078981212001,1.204998016357429,-2.193913025226202,0.22450008392333842,-2.494594451804886,2.9435946196515594,-1.1350471839407703,1.5840473517874472,-2.9484192966330873,79.69929843951043,32.463521027767456,1.3595472678641112,9,-0.5925006866455078,0.4849987030029297,7.3324995040893555,8.689998626708984,-2.9200000762939418,1,-0.10897246832372354,2.486463080190566,32.970001220703125,1.6766976813556425,32.610000610351555,1.1395413481584544,33.575000762939446,-0.10897246832372354
4304,2015-09-09,33.334999084472656,34.86999893188477,33.279998779296875,34.544998168945305,287980.0,-0.01288129604366084,-1.4090916972516943,-2.240735246330113,54.098350403930596,40.59183773547129,-0.05078864443323994,0.3004357423204169,5.455764429085967,8.172510183250544,44.32577384307534,1.5900001525878977,-1.6751724353294861,-0.1045011520385728,-2.6711865465349263,2.4621842424577842,-1.387843849286753,1.1788415452096075,-2.312212838786273,39.08731870730233,-13.09697103136645,1.2833426972481783,9,0.1900005340576172,0.5850009918212891,7.267500877380371,8.65250015258789,-1.4549999237060547,2,-0.08879553519626204,-1.8749947018183928,33.77000045776367,2.486463080190566,32.970001220703125,1.6766976813556425,32.610000610351555,-0.08879553519626204
4305,2015-09-10,31.60000038146973,32.53499984741211,31.229999542236328,32.150001525878906,448542.0,-0.052047360151603606,-1.0232518596608475,0.4545467442637626,47.21780972933075,41.9625333234559,1.530879892711905,1.8229186907471124,7.026152068930738,9.798443223939547,43.86385541168868,2.104999542236328,-1.3939439117585621,-1.6452498435974086,-4.147351179061371,0.8568514918665571,-2.8963005113293896,-0.3941991758654275,3.2699985504150426,10.164859925131392,-43.77709838695753,1.2510506677319824,9,1.4499988555908168,2.1574993133544886,8.973749160766598,10.387498855590817,-0.31500053405762074,3,-0.025791155829717582,-1.4090916972516943,33.334999084472656,-1.8749947018183928,33.77000045776367,2.486463080190566,32.970001220703125,-0.025791155829717582
4306,2015-09-11,31.07999992370605,31.795000076293945,31.07999992370605,31.795000076293945,188856.0,-0.01645571049007355,1.00000000000001,1.2999975724704425,51.18483272113536,43.719240953980595,1.8066202499891055,2.120455485644168,7.356792125923878,10.2101169711833,43.223901941173324,0.7150001525878942,-1.0904682154289986,-1.9550003051757834,-4.442063964623419,0.5320633542718554,-3.1985321348996045,-0.7114684754519622,3.7899990081787216,0.0,-55.65719656732014,1.2435318297238194,9,1.894999504089359,2.5125007629394567,9.227499008178714,10.86999893188477,0.6149997711181676,4,0.016570121972736107,-1.0232518596608475,31.60000038146973,-1.4090916972516943,33.334999084472656,-1.8749947018183928,33.77000045776367,0.016570121972736107
4307,2015-09-14,30.53499984741211,31.82999992370605,30.45000076293945,31.30500030517578,178608.0,-0.017535395033197787,-1.936172716758292,1.0769234873261324,40.20221388388404,44.059328194449805,2.088393253515818,2.3906894253389197,7.722020904294723,10.63381930621378,42.6524689078264,1.3799991607666016,-1.0278317232571013,-2.2477502822875977,-4.670511791532654,0.17501122695746218,-3.4591310369101294,-1.0363695276650695,4.183399124145517,1.9230570064453631,-51.62885896993997,1.2113807546225297,9,2.125,2.822500228881836,9.422500610351562,11.065000534057617,0.8199996948242188,0,0.02341575752942049,1.00000000000001,31.07999992370605,-1.0232518596608475,31.60000038146973,-1.4090916972516943,33.334999084472656,0.02341575752942049
4308,2015-09-15,30.84499931335449,31.125,30.36000061035156,30.55500030517578,221222.0,0.010152266824676293,-1.250003506163823,-0.3766218646427269,43.50144457153934,45.02831452193727,1.6352558658209908,1.8233013638510691,7.262127143038246,10.196706469209875,42.06477739205786,0.764999389648441,-0.9944913749410347,-1.7150008201599185,-3.977156627649439,0.5471549873296055,-2.8460787239046788,-0.5839229164151583,3.6172957656860483,10.753855510040413,-40.92066335270573,1.1310779037447614,9,1.7700004577636754,2.5125007629394567,8.925001144409183,10.567501068115238,2.6149997711181676,1,-0.007456623354073044,-1.936172716758292,30.53499984741211,1.00000000000001,31.07999992370605,-1.0232518596608475,31.60000038146973,-0.007456623354073044
4309,2015-09-16,30.79999923706055,31.45000076293945,30.489999771118164,31.18000030517578,208978.0,-0.001458909946367104,1.0869541781211083,-1.3103529922456185,34.30330232762674,44.0852483370881,1.6280716145228062,1.6675071934076335,7.15603739222011,10.112402320577932,41.01058458675973,0.9600009918212855,-0.9644426326699076,-1.578250789642329,-3.7896432417691948,0.6331416624845367,-2.6839470157057654,-0.47255456357889614,3.3341122844848705,20.229829013808626,-25.696108583182053,1.105696226063433,9,1.8150005340576136,2.2400016784667933,8.970001220703121,10.612501144409176,2.880001068115231,2,0.001623413819731967,-1.250003506163823,30.84499931335449,-1.936172716758292,30.53499984741211,1.00000000000001,31.07999992370605,0.001623413819731967
4310,2015-09-17,31.10000038146973,31.32999992370605,30.78000068664551,30.79999923706055,326185.0,0.009740297137676546,-2.235306327381211,-0.7894744767354388,34.70524473988894,43.702671340486205,1.0505473255776998,1.3305827134309318,6.680010552130394,9.704365855187955,39.159583409702336,0.5499992370605398,-0.9087297440021018,-1.2114995956420849,-3.4950936604110545,1.0720944691268812,-2.353296628026566,-0.06970256325760005,2.732182267180182,50.34014399840194,10.01277493727369,1.1417970323844835,9,1.514999389648434,1.7924995422363246,8.079999923706051,9.722499847412106,3.3199977874755753,3,0.02508034629355227,1.0869541781211083,30.79999923706055,-1.250003506163823,30.84499931335449,-1.936172716758292,30.53499984741211,0.02508034629355227
4311,2015-09-18,30.63500022888184,31.3799991607666,30.434999465942386,31.06999969482422,254498.0,-0.014951773211711927,-1.26346963436057,-1.4499926885247867,33.839483700559725,42.93357996579151,1.3476517464360143,1.7543985595188722,6.933678536688628,10.068706953963744,36.96654478422274,0.9449996948242152,-0.7774247093308659,-1.5932497978210414,-3.9968530952414945,0.8103534995994117,-2.7950514465312644,-0.3914481491108148,2.9194078567042077,18.707465781241766,-15.617586715400094,1.2018016487102263,9,1.9799995422363246,2.0949993133544886,8.370000839233395,9.66500091552734,3.4400005340576065,4,0.02121754900192463,-2.235306327381211,31.10000038146973,1.0869541781211083,30.79999923706055,-1.250003506163823,30.84499931335449,0.02121754900192463
4312,2015-09-21,30.125,31.40999984741211,30.01000022888184,30.649999618530273,232282.0,-0.01664763261209401,-2.708612383380053,1.2068971565124076,34.78261978971973,41.53725576306836,1.57754409490758,2.3303195105567482,7.208684372049895,10.46304322038658,34.31970599814623,1.3999996185302699,-0.8638344290725151,-2.0692500114440904,-4.574701656336899,0.43620163344872154,-3.321975833890498,-0.8165241889976862,3.1738554875672875,7.986092254710214,-23.190497965742594,1.2527258224464053,9,2.314999580383308,2.5275001525878906,8.188749313354492,9.875,4.115001678466804,0,0.052116172442297826,-1.26346963436057,30.63500022888184,-2.235306327381211,31.10000038146973,1.0869541781211083,30.79999923706055,0.052116172442297826
4313,2015-09-22,29.184999465942386,30.20000076293945,29.03000068664551,30.20000076293945,257164.0,-0.031203337230128247,1.3054159236159546,1.9333372085841514,33.62070294395424,39.261961600848764,2.010155151633814,3.1660465251930923,7.896794226601731,11.296866345664622,33.25380166503552,1.1700000762939382,-0.8371597543534222,-2.840000534057612,-5.674324269673971,-0.005676798441257347,-4.257162401865788,-1.4228386662494366,3.784970495756358,6.404908033484233,-27.252114685250277,1.4171618678081774,9,1.5975008010864222,3.19000148773193,8.961250305175778,10.542499542236325,5.520002365112308,1,0.07435326763758332,-2.708612383380053,30.125,-1.26346963436057,30.63500022888184,-2.235306327381211,31.10000038146973,0.07435326763758332
4314,2015-09-23,28.94499969482422,29.565000534057614,28.899999618530273,29.059999465942386,172679.0,-0.008223394740789258,-5.487816224564764,0.11330012233324305,21.66462702588629,36.422719078243816,1.7455044997105809,3.3211446418908395,7.8345281148058845,11.436837461946148,32.38334752338605,0.6650009155273402,-0.89735172420853,-2.9180002212524414,-6.066751964852834,0.23075152234795127,-4.492376093052634,-1.343624349452245,3.5521739538681345,1.792831561373686,-25.071872193191428,1.5743758718001957,9,1.4200000762939453,3.0749998092651367,9.119999885559082,10.65250015258789,5.944999694824226,2,0.1559854702798904,1.3054159236159546,29.184999465942386,-2.708612383380053,30.125,-1.26346963436057,30.63500022888184,0.1559854702798904
4315,2015-09-24,27.565000534057614,29.114999771118164,27.209999084472656,29.0,317252.0,-0.047676599596349956,1.2882904761959313,12.47828106081931,20.61735880345161,33.026333087390064,2.7859159812025247,4.453789144132255,8.88757586842478,12.714234505159528,32.685693148269706,1.9050006866455078,-1.1820020065173793,-3.9959994316101124,-7.571020518563923,-0.420978344656298,-5.783509975087018,-2.208488888133207,4.4285687504120475,8.452413930908495,-17.720209147909966,1.7875105434769065,9,1.9549989700317418,3.474998474121101,10.08499908447266,11.699998855590824,7.239999771118168,3,0.22183927635201206,-5.487816224564764,28.94499969482422,1.3054159236159546,29.184999465942386,-2.708612383380053,30.125,0.22183927635201206
4316,2015-09-25,28.8799991607666,29.229999542236328,27.649999618530273,27.75,285143.0,0.047705372799984325,-1.3759398711894255,-0.7874561542254747,28.563928274886948,31.733190241945945,1.258358785127978,2.8958303340910803,7.278021196496077,11.296053547691514,32.96146658638093,1.6649990081787145,-1.5367924641274264,-2.4325008392333984,-6.028460308685396,1.1634586302185994,-4.230480573959397,-0.6345211045073995,2.3481988917035395,39.76189935558876,16.03478117429865,1.7979797347259994,9,0.4500007629394531,2.159999847412113,7.627500534057617,9.360000610351562,6.940000534057617,4,0.19182822607920214,1.2882904761959313,27.565000534057614,-5.487816224564764,28.94499969482422,1.3054159236159546,29.184999465942386,0.19182822607920214
4317,2015-09-28,28.03000068664551,28.82999992370605,27.96500015258789,28.739999771118164,166605.0,-0.029432080984123088,-1.0595228904500804,-0.6283182405117743,20.072988418075795,29.13002844711666,1.9172771880150279,3.4846193850971687,7.7923679221957265,12.026820143242087,33.201075503791394,0.9149990081787109,-1.7123729790697162,-3.0032492637634256,-6.712003271076664,0.7055047435498167,-4.8576262674200485,-1.1488722601068062,2.5552855309450315,27.42478735307379,10.332554831747867,1.8543770036566207,9,1.2999992370605433,3.009998321533203,7.861248970031735,9.669999122619625,8.385000228881832,0,0.21566178837712213,-1.3759398711894255,28.8799991607666,1.2882904761959313,27.565000534057614,-5.487816224564764,28.94499969482422,0.21566178837712213
4318,2015-09-29,28.270000457763672,28.46999931335449,27.3799991607666,27.7549991607666,192390.0,0.008562246351727865,1.3825165772748131,-0.72535487475957,23.044170109166544,27.879013756176644,1.423273956982797,3.0393393473688164,7.2274142232158525,11.678072433169092,33.16690640705214,1.090000152587887,-1.9242788703024267,-2.5339995384216323,-6.334310681228359,1.2663116043850913,-4.434155109824992,-0.6338439670182687,1.7752398185280107,45.0106463194674,29.43243232828965,1.9001555714033624,9,1.039999008178711,2.7699985504150426,6.585000038146973,8.552499771118164,8.264999389648438,1,0.21117796689188295,-1.0595228904500804,28.03000068664551,-1.3759398711894255,28.8799991607666,1.2882904761959313,27.565000534057614,0.21117796689188295
4319,2015-09-30,28.93000030517578,29.10000038146973,28.434999465942386,28.69499969482422,169899.0,0.023346297726389187,1.313043593639055,0.4563107155687403,33.95432219757795,27.79557791814209,0.5253671768541643,2.234387802706479,6.260999588725539,10.90806669598203,33.04061641366442,0.8299999237060582,-1.9505842501800217,-1.7092497825622566,-5.535778241845847,2.1172786767213374,-3.62251401220405,0.20401444707954042,0.6616013804248588,85.14855598633507,66.03999648348606,1.913264229641797,9,0.37999916076660156,2.1099987030029332,5.851249694824219,7.892499923706055,7.290000915527351,2,0.19961982250120225,1.3825165772748131,28.270000457763672,-1.0595228904500804,28.03000068664551,-1.3759398711894255,28.8799991607666,0.19961982250120225
4320,2015-10-01,27.82999992370605,29.44499969482422,27.520000457763672,29.375,222508.0,-0.038022826473075866,1.2848662874607353,-6.574451334328955,31.74156833817598,27.562476211210566,1.243505967206918,3.0376616166212536,7.038225667224655,11.881606373299004,33.332274426745755,1.9249992370605469,-2.08261047173157,-2.5220001220703168,-6.282571830037849,1.2385715858972155,-4.402285976054085,-0.6417142680865524,-0.6200008392333949,21.7917988648275,0.2551413312180095,1.8802858539837655,10,1.4799995422363317,3.2099990844726634,6.648750305175785,8.992500305175785,9.175001144409176,3,0.2536830573229205,1.313043593639055,28.93000030517578,1.3825165772748131,28.270000457763672,-1.0595228904500804,28.03000068664551,0.2536830573229205
4321,2015-10-02,28.29999923706055,29.13999938964844,27.84499931335449,28.059999465942386,272892.0,0.01688822546327584,-2.8656714293440677,-0.15533965001080177,37.33710264456953,27.84630763952721,0.455338260178376,2.348627347998697,6.263601280541476,11.278212747381826,33.639694001265866,1.30999946594239,-2.1253215707037327,-1.8365007400512674,-5.545873169270539,1.8728716891680044,-3.6911869546609033,0.018185474558368497,-1.0453001403808635,44.55205028379326,19.68614913728001,1.854686214609635,10,0.40500068664550426,2.739999771118164,6.112501144409176,8.522500991821286,8.770000457763668,4,0.22985870118316254,1.2848662874607353,27.82999992370605,1.313043593639055,28.93000030517578,1.3825165772748131,28.270000457763672,0.22985870118316254
4322,2015-10-05,30.114999771118164,30.20000076293945,28.82999992370605,29.434999465942386,458299.0,0.06413429621866418,2.2235227063633736,2.833337306980093,46.466603666910785,29.273629942077932,-1.521200463995097,0.32545682229022077,4.191023349923178,9.34356842986594,33.56957263221748,1.9000015258788991,-2.163648403556845,0.12124986648559499,-3.340466757757497,3.5829664907286904,-1.6096084456359527,1.8521081786071427,-2.8164946624755878,96.98578214438633,67.4293440097104,1.730858312121547,10,-1.4099998474121094,0.9249992370605504,4.238750457763672,6.707500457763672,6.390001296997063,0,0.18944047707340328,-2.8656714293440677,28.29999923706055,1.2848662874607353,27.82999992370605,1.313043593639055,28.93000030517578,0.18944047707340328
4323,2015-10-06,30.09000015258789,30.864999771118164,29.815000534057614,30.32500076293945,310970.0,-0.0008301384267068723,-1.67515781186977,-0.3455889777737851,46.55674465276255,32.03942078950863,-1.5134853813495077,0.0639004428008576,3.973476636033304,9.231836594818546,34.312191621039396,1.0499992370605504,-2.1644490999342167,0.2802502632141106,-2.6930914752155743,3.2535920016437956,-1.2064206060007336,1.7669211324289549,-2.6754352177734404,76.83109782904337,44.19077333166893,1.4866708692148425,10,-1.0525007247924805,0.9499988555908239,3.8899993896484375,6.732500076293945,6.944999694824219,1,0.21020274944716055,2.2235227063633736,30.114999771118164,-2.8656714293440677,28.29999923706055,1.2848662874607353,27.82999992370605,0.21020274944716055
4324,2015-10-07,30.375,31.065000534057614,30.2549991607666,30.309999465942386,184794.0,0.009471580125186563,-8.257098015280446,-0.2765972988766854,46.478870108121406,34.91292204558305,-1.7593189568164007,-0.47877211400079034,3.428444886903634,8.807500337673105,35.62995809864816,0.975000381469723,-2.142467214023405,0.7132500648498521,-1.7766309834643152,3.2031311131640194,-0.5316904593072316,1.9581905890069358,-2.7534089750073285,80.53595150330821,48.06352920288999,1.2449405241570837,10,-1.1525001525878906,0.6649990081787145,3.434999465942383,6.447500228881836,5.974998474121094,2,0.20279834888599546,-1.67515781186977,30.09000015258789,2.2235227063633736,30.114999771118164,-2.8656714293440677,28.29999923706055,0.20279834888599546
4325,2015-10-08,30.78499984741211,31.07999992370605,30.36000061035156,30.399999618530273,173190.0,0.01349793736336169,-2.0967829264990727,5.923031779101823,50.732420301573526,37.37608782632601,-1.860141586401884,-1.0044595440673874,2.7349271828425117,8.267037421360087,35.90621214671492,0.7199993133544922,-2.019916708537494,1.1639999389648423,-1.2165937748758395,3.544593652805524,-0.0262969179554986,2.3542967958851833,-2.887936061694244,90.88098854293932,54.32652031532422,1.1902968569203418,10,-1.5550003051757812,0.2549991607666051,2.947500228881836,6.037500381469727,4.810001373291016,3,0.17654706513659146,-8.257098015280446,30.375,-1.67515781186977,30.09000015258789,2.2235227063633736,30.114999771118164,0.17654706513659146
4326,2015-10-09,31.59499931335449,32.654998779296875,31.46999931335449,31.70000076293945,416727.0,0.02631149813081679,-5.676026068782492,-0.27273087574498023,56.97343445784312,41.47613738630015,-2.5082910939992864,-1.869761972813027,1.661901435576727,7.3410576705426,35.64511444525723,1.8699989318847656,-1.7498598241624812,1.9482494354248026,-0.5087087580706715,4.405207628920273,0.7197703386770655,3.1767285321725396,-3.379641913837805,72.28758737030641,30.79259194975387,1.2284790967477355,10,-1.5775003433227504,-0.5550003051757741,2.1375007629394567,5.227500915527347,4.379999160766605,4,0.17122968420113405,-2.0967829264990727,30.78499984741211,-8.257098015280446,30.375,-1.67515781186977,30.09000015258789,0.17122968420113405
4327,2015-10-12,31.25,31.79999923706055,31.09499931335449,31.770000457763672,180058.0,-0.010919427784531255,1.431042534019976,4.952316942471526,60.38211053576293,45.624797433699754,-1.8534062726193312,-1.5478070150040821,1.7953721645101552,7.567691435340578,35.164101627168066,0.7049999237060618,-1.3346857184616674,1.567500114440918,-0.9635665887704263,4.098566817652262,0.3019667628352458,2.83303346604659,-2.5018856349096943,50.52818142926324,4.404730821515074,1.265533351605673,10,-1.1625003814697266,-0.2100009918212855,2.8912501335144043,5.572500228881836,5.025001525878906,0,0.18623999023437499,-5.676026068782492,31.59499931335449,-2.0967829264990727,30.78499984741211,-8.257098015280446,30.375,0.18623999023437499
4328,2015-10-13,30.614999771118164,31.29999923706055,30.5,31.29999923706055,203027.0,-0.020320007324218792,1.3357660168682008,1.3173055056303484,58.07543992171381,48.304921625270396,-0.9507702003099503,-0.9812294032281415,2.2509473820203567,8.085020427574868,34.75240999004602,0.7999992370605504,-1.0681088535975611,0.9439998626708999,-1.566836640588356,3.4548363659301558,-0.3114183889587281,2.199418114300528,-1.398059276323071,15.000027815505316,-35.2136303889754,1.2554182516296284,10,-0.5275001525878906,0.4249992370605504,3.4487509727478027,6.207500457763672,6.179998397827148,1,0.19238939542810707,1.431042534019976,31.25,-5.676026068782492,31.59499931335449,-2.0967829264990727,30.78499984741211,0.19238939542810707
4329,2015-10-14,30.85000038146973,31.270000457763672,29.790000915527344,30.04999923706055,291851.0,0.007675995822585824,-1.242427307498337,-1.167885792886831,67.86297617877105,52.318411385336525,-0.9887555673730368,-1.277805751496853,1.8241086856369826,7.7184693680948975,34.77450376735381,1.4799995422363281,-0.6060147161459994,1.176500415802007,-1.3391642915708708,3.692165123174881,-0.08133193788443194,2.434332769488446,-1.2204928925344234,36.998263745569616,-17.733781376090135,1.2578323536864375,10,-0.6000013351440465,0.18999862670898438,2.8662490844726527,5.972499847412106,6.484998703002926,2,0.20048620387238114,1.3357660168682008,30.614999771118164,1.431042534019976,31.25,-5.676026068782492,31.59499931335449,0.20048620387238114
4330,2015-10-15,31.8799991607666,32.419998168945305,31.05500030517578,31.295000076293945,248894.0,0.03338731820293739,-1.5633795754039332,0.731247809532438,66.83502433101484,55.59595823938601,-1.546474766951473,-2.367769583292965,0.6260818458017781,6.551674391028882,34.47132873178363,1.5699977874755753,-0.14621903041811635,2.1674992561340325,-0.46285063960349504,4.7978491518715565,0.8523243082652705,3.4826742040027945,-2.089998245239258,72.94938232482338,15.649398638554956,1.3151749478687622,10,-1.1374998092651367,-1.947500228881836,1.8425006866455078,4.942501068115234,5.500001907348626,3,0.14021328202716954,-1.242427307498337,30.85000038146973,1.3357660168682008,30.614999771118164,1.431042534019976,31.25,0.14021328202716954
4331,2015-10-16,31.28499984741211,32.06999969482422,31.25,32.0,221825.0,-0.01866371797420663,-1.0891716030964658,-1.2222243958422996,68.80416139326633,58.077909097869956,-0.5403479781315035,-1.8146132820397227,1.061695158365609,7.00710457900437,33.967138919793086,0.8199996948242188,0.12913323544204758,1.5399999618530273,-1.153643314381938,4.233643238087989,0.19317832373554467,2.88682159997051,-1.4949989318847656,56.84412521503036,-4.059931778161193,1.3468216381174811,10,-0.0625,-1.3525009155273438,2.1187496185302734,5.537500381469727,5.915000915527344,4,0.13776574698137778,-1.5633795754039332,31.8799991607666,-1.242427307498337,30.85000038146973,1.3357660168682008,30.614999771118164,0.13776574698137778
4332,2015-10-19,31.69499969482422,31.940000534057614,31.34000015258789,31.415000915527344,132332.0,0.01310531722588526,-1.7906974681073626,-0.3916066007586711,69.40510153798273,60.616615418449975,-0.7852307158141087,-2.214500516248446,0.49072470829057124,6.437186673071764,33.21283862435297,0.6550006866455043,0.5622359641581056,1.8714998245239265,-0.956908550300831,4.69990819934868,0.4572956371115495,3.2857040119363035,-1.561199035644531,72.43348930578259,9.125801741104056,1.4142041874123772,10,-0.4724998474121094,-1.7625007629394531,1.5887503623962402,5.127500534057617,4.474998474121094,0,0.13503703487953644,-1.0891716030964658,31.28499984741211,-1.5633795754039332,31.8799991607666,-1.242427307498337,30.85000038146973,0.13503703487953644
4333,2015-10-20,31.354999542236328,31.864999771118164,31.290000915527344,31.75,135910.0,-0.010727248962347002,-1.1904813805631245,-1.4107220708446866,64.25631993053258,62.59188762094011,-0.2759376691136133,-1.7956582103861933,0.6748961071286885,6.628437763509773,31.955699473058154,0.5749988555908203,0.9242829379483908,1.4229996681213386,-1.468070417956561,4.314069754199238,-0.022535374917609374,2.8685347111602866,-0.9186551086425787,59.505713349133806,-0.9963208517050646,1.4455350430389493,10,-0.13249969482421875,-1.4225006103515625,1.6537504196166992,5.467500686645508,5.244998931884766,1,0.15691283863726913,-1.7906974681073626,31.69499969482422,-1.0891716030964658,31.28499984741211,-1.5633795754039332,31.8799991607666,0.15691283863726913
4334,2015-10-21,33.459999084472656,33.630001068115234,31.45499992370605,31.604999542236328,436832.0,0.06713441470157955,-1.0185636904340405,-4.696195930350469,79.60042735856987,65.79944396060637,-2.1202799598953916,-3.73664162448555,-1.5239038110859404,4.389091935810185,30.56953858377991,2.2750015258789062,1.1342676969488892,3.302249240875245,0.05278911559913979,6.55170936615135,1.677519178237194,4.926979303513296,-2.7574161293945316,93.39798317385682,26.84273967742776,1.6247300626380523,10,-1.7499980926513672,-3.039999008178711,-0.47374916076660156,3.3625011444091797,4.130001068115234,2,0.09967122461818256,-1.1904813805631245,31.354999542236328,-1.7906974681073626,31.69499969482422,-1.0891716030964658,31.28499984741211,0.09967122461818256
4335,2015-10-22,33.68000030517578,33.860000610351555,33.09999847412109,33.24499893188477,222963.0,0.006575051605581805,-1.0965509983951602,0.23450214589626517,79.04968705882257,68.25236091627076,-2.108132039659303,-3.662828244039112,-1.838050033197245,4.035218663754215,28.466884318606816,0.7600021362304688,1.3717863918153839,3.2165004730224602,-0.15425443147090334,6.587255377515827,1.5311230207757802,4.901877925269144,-2.567578814272462,93.10343819607272,22.78323363327658,1.6853774522466831,10,-1.8549995422363317,-3.1450004577636754,-0.8524999618530273,3.1424999237060547,4.174999237060547,3,0.10852134044473849,-1.0185636904340405,33.459999084472656,-1.1904813805631245,31.354999542236328,-1.7906974681073626,31.69499969482422,0.10852134044473849
4336,2015-10-23,34.419998168945305,34.61999893188477,33.75,33.799999237060554,184906.0,0.02197143281069991,-1.4166724063938994,1.4252804012873372,76.29811047714036,70.02080535420157,-2.687926292661306,-4.180857473277257,-2.6590875157151146,3.1876047271199113,26.54525057895579,0.9399986267089915,1.6307086221810252,3.679498386383049,-0.03622273046808999,7.395219503234184,1.8216378279574812,5.5373589448086165,-2.9649982452392543,93.99396750517464,25.929504621602106,1.8578605584255676,10,-2.2149982452392507,-3.504999160766591,-1.666248321533196,2.4025020599365305,3.4250030517578267,4,0.08599660245887297,-1.0965509983951602,33.68000030517578,-1.0185636904340405,33.459999084472656,-1.1904813805631245,31.354999542236328,0.08599660245887297
4337,2015-10-26,34.075000762939446,34.735000610351555,33.935001373291016,34.544998168945305,186412.0,-0.010023167471203576,-1.1333421495674325,-0.7580616382307331,73.42741731115888,71.72658061969547,-2.1233541887197624,-3.541329236992823,-2.4103197405151313,3.432266048582356,24.5450525564754,0.7999992370605398,1.818779442118764,3.0322509765624943,-0.7381674388493806,6.802669391974369,1.1470417688565604,4.917460184268432,-2.050301017761228,80.84180244184935,13.31263284644153,1.8852092077059366,10,-1.812499999999993,-3.10250091552734,-1.4025011062622,2.74749946594239,4.149997711181648,0,0.09170946236335253,-1.4166724063938994,34.419998168945305,-1.0965509983951602,33.68000030517578,-1.0185636904340405,33.459999084472656,0.09170946236335253
4338,2015-10-27,34.240001678466804,36.0,34.11999893188477,35.849998474121094,328588.0,0.004842286480791991,-1.032431072629692,3.4255440031816224,73.04713303816615,72.30259804851714,-1.9222142826800805,-3.4110253921291225,-2.662590306789088,3.1750929608851024,22.46258796404704,1.924999237060554,1.8835040031304828,2.898751831054696,-0.8926094429596105,6.690113105069003,1.0030711940475427,4.794432468061849,-1.6732417602539158,61.276165192755705,-4.41739322990896,1.8956806370071526,10,-0.7125015258789134,-2.635002136230476,-1.6937518119812083,2.582498550415032,3.6749992370605398,1,0.056366717169066716,-1.1333421495674325,34.075000762939446,-1.4166724063938994,34.419998168945305,-1.0965509983951602,33.68000030517578,0.056366717169066716
4339,2015-10-28,34.705001831054695,35.25,34.19499969482422,34.880001068115234,283163.0,0.013580611267327347,1.3060189026144309,0.10869539463239832,73.22277484142333,73.0123481052292,-1.9923977172864298,-3.6060792271833435,-3.1833703459895517,2.6205670372860297,20.975396091147573,1.0550003051757812,1.9613335246234804,3.075001907348639,-0.821330170638845,6.971333985336127,1.1268358683548954,5.023167946342383,-1.4515938964843826,55.34491422197353,-6.866723916129352,1.9481660389937434,10,-1.0800018310546946,-3.1000022888183665,-3.126251220703132,1.89999866485595,2.114997863769524,2,0.05460298352068427,-1.032431072629692,34.240001678466804,-1.1333421495674325,34.075000762939446,-1.4166724063938994,34.419998168945305,0.05460298352068427
4340,2015-10-29,34.889999389648445,35.10499954223633,34.404998779296875,34.580001831054695,248917.0,0.00533057337078735,-1.1212026633374492,-1.7714223433243226,71.08127362679932,73.26536057562176,-1.9059570586410217,-3.4098656716791,-3.3586723216314986,2.3433364845073186,19.019746113025622,0.7000007629394531,2.136013967005635,2.9069994926452694,-0.8151132149803288,6.629112200270868,1.0459431388324703,4.7680558464580685,-1.0872730419921979,50.66663953993087,-9.8461967268738,1.8610563538127984,10,-1.2449989318847727,-3.2849998474121165,-3.697499752044685,1.6500005722045827,1.6049995422363281,3,0.07738609372806438,1.3060189026144309,34.705001831054695,-1.032431072629692,34.240001678466804,-1.1333421495674325,34.075000762939446,0.07738609372806438
4341,2015-10-30,34.80500030517578,35.400001525878906,34.435001373291016,35.310001373291016,170957.0,-0.002436201947824679,1.8175130451247152,-1.629048533175822,73.52749008329222,73.72340374732282,-1.4182843418714768,-2.9645340676951086,-3.260413260861686,2.3365879824837634,17.019429423924993,0.9650001525878906,2.214560041124688,2.4967503547668457,-1.000331881282996,5.993832590816684,0.7482092367419284,4.2452914727917666,-0.6100006103515625,42.130726898898445,-18.8335821938567,1.7485411180249197,10,-1.1599998474121094,-3.1150007247924805,-4.525001049041748,0.8899993896484375,1.7750015258789062,4,0.08763106479866889,-1.1212026633374492,34.889999389648445,1.3060189026144309,34.705001831054695,-1.032431072629692,34.240001678466804,0.08763106479866889
4342,2015-11-02,35.81999969482422,36.04999923706055,34.525001525878906,34.575000762939446,253044.0,0.029162458863633445,-1.2676589625705152,-2.4653392051849696,82.79776483028179,75.7835642917394,-1.9965798320039596,-3.7209920166380996,-4.201889243029825,1.2455097599723075,16.169362801937453,1.5249977111816406,2.2774648255461756,3.2264997482299833,-0.44372793720749826,6.896727433667465,1.3913859055112425,5.061613590948724,0.18000030517578125,88.08292715708245,20.42438093873824,1.8351138427187408,11,-2.067500114440918,-4.1050004959106445,-5.635000228881836,-0.125,-0.3400001525878906,0,0.05653270639674268,1.8175130451247152,34.80500030517578,-1.1212026633374492,34.889999389648445,1.3060189026144309,34.705001831054695,0.05653270639674268
4343,2015-11-03,36.415000915527344,36.5,35.70000076293945,35.88999938964844,283833.0,0.016610866157799054,1.302157088753499,0.4216883343699898,83.54433756077589,76.22177653642895,-2.009676675177829,-4.024165152750996,-4.771837107755992,0.5695328099516104,15.995006901438805,0.7999992370605469,2.4059523059653145,3.505250930786133,-0.3424083769086579,7.35291023848092,1.581421276938741,5.429080584633528,-1.8899993896484375,96.31240463258098,23.75208692929253,1.923829653847394,11,-1.6150016784667969,-4.475001335144043,-6.230001449584961,-0.8725013732910156,-0.6500015258789062,1,0.04970472368770329,-1.2676589625705152,35.81999969482422,1.8175130451247152,34.80500030517578,-1.1212026633374492,34.889999389648445,0.04970472368770329
4344,2015-11-04,36.53499984741211,36.650001525878906,36.1349983215332,36.52999877929688,266599.0,0.0032953159101418716,3.382923464004545,0.00952581634282866,81.51662390947195,76.49588063094554,-1.8412419375982338,-3.8567476844827837,-4.852460194150339,0.37921172920235335,16.0257896681403,0.5150032043457031,2.522925711984474,3.3172498703002944,-0.6600935800331342,7.294593320633723,1.3285781451335765,5.305921595467009,-2.009998321533203,94.87743707031609,21.44240326260035,1.988671725166715,11,-1.3349990844726562,-4.44999885559082,-6.3600006103515625,-0.9925003051757812,-1.1949996948242188,2,0.037772028845731276,1.302157088753499,36.415000915527344,-1.2676589625705152,35.81999969482422,1.8175130451247152,34.80500030517578,0.037772028845731276
4345,2015-11-05,36.22000122070313,36.7400016784668,35.99499893188477,36.599998474121094,262349.0,-0.008621831887903775,1.257571554075902,-75.98321891696389,84.72911323355157,77.43265871499122,-1.2606217728661093,-3.2819631245627576,-4.546711977810411,0.6181491391286542,16.015866470320173,0.7450027465820241,2.7500524160440634,2.730501174926765,-1.2894429650041133,6.750445314857643,0.7205291049613223,4.740473244892204,-1.609999694824225,77.44033019882794,1.8278959579825056,2.00997206996544,11,-0.8824996948242259,-4.090000152587898,-6.045001983642585,-0.677501678466804,-1.4449996948242259,3,0.01656539077580521,3.382923464004545,36.53499984741211,1.302157088753499,36.415000915527344,-1.2676589625705152,35.81999969482422,0.01656539077580521
4346,2015-11-06,37.00500106811523,37.209999084472656,36.150001525878906,36.3650016784668,207725.0,0.021673103836434837,1.0190517711171663,-1.6842210934206163,85.49469996200597,78.77346789841867,-1.8331530139368084,-3.8376355937915676,-5.339929448438234,-0.24414906857416696,17.476220706540204,1.05999755859375,2.662782483364815,3.2450009346008244,-0.9619100507178331,7.451911919919482,1.1415454419414957,5.348456427260153,-2.2671995330810475,92.36505762542312,15.675085600888067,2.1034554926593287,11,-1.3400020599365163,-4.477501869201653,-6.83000183105468,-1.9050006866455007,-3.1550025939941406,4,-0.01378197869233111,1.257571554075902,36.22000122070313,3.382923464004545,36.53499984741211,1.302157088753499,36.415000915527344,-0.01378197869233111
4347,2015-11-09,37.06999969482422,37.9900016784668,36.94499969482422,37.19499969482422,215230.0,0.0017564822276143754,-4.573343912760417,-0.19531268626469472,89.66001233623385,80.61934337598176,-1.5965250573457723,-3.6303903474129413,-5.4049840300740115,-0.3997063386355535,18.900271176665704,1.0450019836425781,2.5871655190153575,3.0189995765686035,-1.2613927267905396,7.299391879927747,0.8788034248890284,5.159195728248175,-2.134422355834964,59.825256950575536,-18.25195122011921,2.140196151679572,11,-0.9774990081787109,-3.659998893737793,-7.197500228881836,-2.0249996185302734,0.18000030517578125,0,-0.013218178252047408,1.0190517711171663,37.00500106811523,1.257571554075902,36.22000122070313,3.382923464004545,36.53499984741211,-0.013218178252047408
4348,2015-11-10,36.50500106811523,37.290000915527344,36.23500061035156,37.150001525878906,177386.0,-0.01524139820232795,1.2810836223570312,5.160003662109432,76.8756190898175,81.02521495913666,-0.7559439020503547,-2.742091041964862,-4.822106956464083,0.058313916099550056,19.721479951535358,1.0550003051757812,2.5177052952451078,2.1595008850097557,-1.9318190229254881,6.250820792944996,0.11384093104213378,4.205160838977378,-1.263981295178219,25.563981658883687,-48.486040041735876,2.0456599539676206,11,-0.30750083923339133,-2.614999771118157,-6.6325016021728445,-1.5175018310546804,-0.9750022888183523,1,-0.02807838640975069,-4.573343912760417,37.06999969482422,1.0190517711171663,37.00500106811523,1.257571554075902,36.22000122070313,-0.02807838640975069
4349,2015-11-11,37.03499984741211,37.59000015258789,36.47000122070313,36.49499893188477,218821.0,0.014518525237348978,-2.796630114312383,-0.8372101275704629,78.07537092026013,81.80233688063231,-1.0288717665814957,-2.935470101805876,-5.307390117167287,-0.5781044295077464,20.20644997799664,1.1199989318847585,2.516495347130345,2.3802496910095243,-1.5295745602420112,6.29007394226106,0.42533756538375656,4.335161816635292,-1.5190818839221194,52.130299936134804,-18.703671568971558,1.9549121256257675,11,-0.8224983215332031,-3.144998550415039,-6.996250629425049,-2.5050010681152344,-1.7750015258789062,2,-0.034291898555318,1.2810836223570312,36.50500106811523,-4.573343912760417,37.06999969482422,1.0190517711171663,37.00500106811523,-0.034291898555318
4350,2015-11-12,36.349998474121094,37.49499893188477,36.290000915527344,37.209999084472656,147552.0,-0.01849605443805291,-1.4591903464383174,-1.5925910227610094,66.30070430249566,80.99936068276604,-0.12850363699372025,-2.001010014799249,-4.6282322291693845,-0.006741802828571508,21.580583305343982,1.204998016357429,2.5064019083208535,1.4717483520507812,-2.277989211743865,5.221485915845427,-0.4031204298465383,3.346617133948101,-0.5866721391334266,10.869398459608787,-54.67893273607248,1.8748687818973229,11,-0.09249687194824219,-2.4599971771240234,-6.218749046325684,-1.8199996948242188,-1.2599983215332031,3,-0.027785374523530137,-2.796630114312383,37.03499984741211,1.2810836223570312,36.50500106811523,-4.573343912760417,37.06999969482422,-0.027785374523530137
4351,2015-11-13,35.595001220703125,36.50500106811523,35.20000076293945,36.36000061035156,214987.0,-0.020770214170861112,1.4739335121962,0.8895335426979649,62.006340964547384,78.68920247546221,0.838519280458037,-0.9555542225988347,-3.85686247632119,0.6265180074216374,22.623949683926647,1.3050003051757741,2.448455865466144,0.5012510299682589,-2.8535885236978302,3.856090583634348,-1.1761687468647821,2.1786708068013,2.395000457763672,14.157717854691528,-47.41311193412855,1.6774197768330437,11,1.0,-1.7049999237060547,-5.4600019454956055,-1.06500244140625,-0.5900001525878906,4,-0.0230369340273342,-1.4591903464383174,36.349998474121094,-2.796630114312383,37.03499984741211,1.2810836223570312,36.50500106811523,-0.0230369340273342
4352,2015-11-16,35.974998474121094,36.09500122070313,34.970001220703125,34.990001678466804,180714.0,0.0106755791652271,-1.1951268529235672,-1.2875785379475324,63.25439507055012,76.43476442099268,0.5395614345167132,-1.052422384948315,-4.227339734825307,0.15338023374027188,23.645122421828525,1.125000000000007,2.4310163589227827,0.6672483444213881,-2.2981726933148536,3.63266938215763,-0.8154621744467292,2.1499588632895055,1.959203186035154,38.35868943255627,-22.28900415874533,1.48271051886812,11,0.5050029754638672,-2.0849971771240234,-5.446249485015869,-1.4449996948242188,-0.9300003051757884,0,-0.059068800281635636,1.4739335121962,35.595001220703125,-1.4591903464383174,36.349998474121094,-2.796630114312383,37.03499984741211,-0.059068800281635636
4353,2015-11-17,36.275001525878906,36.59000015258789,36.18999862670898,36.42499923706055,203168.0,0.008339209575606299,-1.4999821188026083,-0.15228243568244684,62.304092853948205,74.30003874815671,0.24318448670320691,-1.017078391306562,-4.539930760608243,-0.23082119707982685,24.80653478363868,0.6150016784667969,2.4198145799553004,0.7212512969970675,-1.6125369608066862,3.055039554800821,-0.4456428319048058,1.8881454258989407,1.5406321166992143,49.80919225936458,-11.03383130043732,1.166894128901876,11,0.2049999237060547,-2.385000228881836,-5.711252212524414,-1.7450027465820312,0.03999710083007102,1,0.026877971967155467,-1.1951268529235672,35.974998474121094,1.4739335121962,35.595001220703125,-1.4591903464383174,36.349998474121094,0.026877971967155467
4354,2015-11-18,36.79499816894531,36.90999984741211,35.86000061035156,36.17499923706055,229814.0,0.01433484827548348,1.4705797875443738,-4.133389283080288,64.18467596890058,72.01732349652882,-0.26379360675402097,-1.3432856441763619,-5.052708968080996,-0.8462596091240187,25.918066618454144,1.0499992370605469,2.2471274116497924,1.074497985839841,-1.1005755351231556,3.2495715068028375,-0.013038774641657369,2.162034746321339,0.9068101767578085,72.27717237763855,9.727746514012587,1.0875367604815,11,-0.31499671936035156,-2.904996871948242,-6.23124885559082,-2.6149978637695312,-0.8049964904785156,2,-0.0343796562739358,-1.4999821188026083,36.275001525878906,-1.1951268529235672,35.974998474121094,1.4739335121962,35.595001220703125,-0.0343796562739358
4355,2015-11-19,37.334999084472656,37.72000122070313,37.0,37.040000915527344,206745.0,0.014675932664758307,-2.8400065104167047,0.4758043179986341,67.64297153072246,70.0337981152751,-0.7029185848638022,-1.6816421068069687,-5.523135010397631,-1.463723715212204,27.1308406033657,0.9250030517578196,2.0164943516896585,1.4317489624023452,-0.6328398994052691,3.4963378242099594,0.3994545314985416,2.4640433933061487,-2.3649978637695312,85.99992231889182,20.005646505635724,1.0322944309038067,11,-0.8549976348876953,-2.812498092651367,-6.690000057220459,-4.207500457763672,-1.5349998474121094,3,-0.05557789778552402,1.4705797875443738,36.79499816894531,-1.4999821188026083,36.275001525878906,-1.1951268529235672,35.974998474121094,-0.05557789778552402
4356,2015-11-20,37.38000106811523,37.540000915527344,37.099998474121094,37.400001525878906,118646.0,0.0012053564951415296,1.9333570692877942,-0.06779858273420916,62.580670169218884,67.0249823189401,-0.770119030152955,-1.5742295431062203,-5.479840976951287,-1.5942979979653913,27.91719744127298,0.44000244140625,1.8283285631908868,1.3287508010864215,-0.7123882097017429,3.369889811874586,0.30818129569233577,2.3493203064805073,-2.3549998474121026,87.63635808771258,23.426716042237018,1.0205695053940826,11,-1.0349998474121023,-2.760000228881829,-7.042501926422112,-4.587501525878899,-1.1450004577636648,4,-0.06126273007200855,-2.8400065104167047,37.334999084472656,1.4705797875443738,36.79499816894531,-1.4999821188026083,36.275001525878906,-0.06126273007200855
4357,2015-11-23,37.20000076293945,37.44499969482422,36.7400016784668,37.44499969482422,108482.0,-0.004815417336339056,4.7551109381082135,12.249666221624487,56.784796053546955,64.79266864824338,-0.6366939656134392,-1.2101533502150303,-5.194246131901323,-1.4919656694205514,28.53970783267559,0.7049980163574219,1.6377773903054944,0.9925004959106474,-0.8834113267790329,2.8684123186003276,0.05454458456580369,1.930456407255491,-2.1210995422363297,72.04299531571709,11.402802310051186,0.9379559113448401,11,-0.8549995422363281,-2.559999465942383,-6.622501373291016,-4.570001602172852,-0.8500022888183594,0,-0.05900536693028757,1.9333570692877942,37.38000106811523,-2.8400065104167047,37.334999084472656,1.4705797875443738,36.79499816894531,-0.05900536693028757
4358,2015-11-24,36.16999816894531,37.349998474121094,35.810001373291016,37.349998474121094,202138.0,-0.027688241206174413,1.610163902628261,4.816348773841962,47.27407092549342,61.370301982158175,0.380840540304483,-0.029667734248967292,-4.078434325823537,-0.5315595143477125,28.137174648054287,1.5399971008300781,1.3307946041880854,-0.13400192260742472,-1.7665379497499671,1.4985341045351177,-0.9502699361786995,0.68226609096385,-1.03827494824219,18.8480012782232,-35.913918382274865,0.8162680135712713,11,0.1750030517578125,-1.5299968719482422,-5.592498779296875,-3.704998016357422,-1.5399971008300781,1,-0.03110312571057594,4.7551109381082135,37.20000076293945,1.9333570692877942,37.38000106811523,-2.8400065104167047,37.334999084472656,-0.03110312571057594
4359,2015-11-25,36.599998474121094,36.92499923706055,36.22999954223633,36.29499816894531,129379.0,0.011888314264416167,-2.195418829802161,-0.2584747680470695,52.78999551870935,59.869112117293035,-0.13114511703250997,-0.3271959898997068,-4.414408868824516,-1.0281648361049207,27.712888069951624,0.7550010681152344,0.987803118426541,0.20124855041503764,-1.250490509881665,1.6529876107117403,-0.5246209797333137,0.927118080563389,-1.4165096934179715,41.36110805979673,-10.097073135361924,0.7258695301483519,11,-0.25499725341796875,-1.877497673034668,-6.022499084472656,-4.369998931884766,-1.8499984741210938,2,-0.0077868814014742105,1.610163902628261,36.16999816894531,4.7551109381082135,37.20000076293945,1.9333570692877942,37.38000106811523,-0.0077868814014742105
4360,2015-11-26,37.59000015258789,37.95000076293945,36.7400016784668,36.849998474121094,173976.0,0.027049227315318003,-1.5208438469822019,2.426232583735648,54.16963033051654,58.998366491289616,-1.0356663110420286,-1.1642401960516437,-5.306613684809371,-2.0922251162832026,27.542511100667195,1.3500022888183594,0.866668831610852,1.0562501907348647,-0.3040201886542633,2.4165205701239927,0.37611500104029716,1.7363853804294322,-2.3557811230847676,83.17753677440516,35.36975549757392,0.6801351896945652,11,-1.1299991607666016,-2.0450000762939453,-6.524999618530273,-5.3600006103515625,-3.7449989318847656,3,-0.04256447107279249,-2.195418829802161,36.599998474121094,1.610163902628261,36.16999816894531,4.7551109381082135,37.20000076293945,-0.04256447107279249
4361,2015-11-27,37.85499954223633,37.91999816894531,37.0,37.52000045776367,131478.0,0.007049731007521487,2.957012535275973,0.4527004386891905,55.44005426757021,58.13010640206962,-1.0575883085004207,-1.253281886453685,-5.4537298982352524,-2.443507210952916,27.18809613346383,0.9199981689453125,0.688468331547412,1.1687496185302706,-0.05221582861688745,2.3897150656774286,0.5582668949566951,1.779232342103846,-2.512149243395754,95.56068935520902,47.23761955813153,0.6104827235735775,11,-0.9749984741210938,-1.9849987030029297,-6.67499923706055,-5.942499160766602,-4.709999084472656,4,-0.054286100383727054,-1.5208438469822019,37.59000015258789,-2.195418829802161,36.599998474121094,1.610163902628261,36.16999816894531,-0.054286100383727054
4362,2015-11-30,37.84500122070313,37.974998474121094,37.3650016784668,37.70000076293945,166879.0,-0.0002641215600079905,2.0123673081089226,0.43283837026579813,60.06006143610195,57.880769577864484,-0.8430949230918472,-1.1423667212042048,-5.307092738983165,-2.5273520745938853,26.459531586049913,0.6099967956542969,0.6475720777677481,1.0575012207031307,-0.19640866526564338,2.3114111066719047,0.4305462777187401,1.6844561636875213,-2.397864903298604,93.99549988459016,41.025800742757696,0.6269549429843874,11,-0.9525012969970774,-1.8824996948242259,-6.285001754760749,-6.080001831054695,-5.7050018310546875,0,-0.04254196217255812,2.957012535275973,37.85499954223633,-1.5208438469822019,37.59000015258789,-2.195418829802161,36.599998474121094,-0.04254196217255812
4363,2015-12-01,38.224998474121094,38.68999862670898,38.02000045776367,38.084999084472656,230914.0,0.010040883634853337,-3.9630111051456143,0.9655099839519666,59.13977675518607,57.32022522078508,-1.0252077360206115,-1.4543775300247788,-5.512914693510332,-3.000494410014646,25.634194044786728,0.8449974060058452,0.7065073015242973,1.3469985961914048,-0.04714096090808795,2.7411381532908976,0.6499288176416584,2.044068374741151,-2.626190427313574,81.09754773800798,26.864123949208327,0.6970697785497464,12,-0.9749984741210938,-1.8199996948242188,-6.6074981689453125,-6.622499465942379,-5.340000152587898,1,-0.04905166971476538,2.0123673081089226,37.84500122070313,2.957012535275973,37.85499954223633,-1.5208438469822019,37.59000015258789,-0.04905166971476538
4364,2015-12-02,37.915000915527344,38.40999984741211,37.724998474121094,38.40999984741211,182914.0,-0.008109812190146282,1.7676882884688003,-3.535722070844687,62.75471754426552,56.777085888956535,-0.6030470819800513,-1.0916629455816391,-5.021015823703394,-2.8073870209254608,24.569804488146634,0.6850013732910156,0.7284413813891888,0.968000984191896,-0.4898071203428529,2.425809088726645,0.23909693192452153,1.6969050364592704,-2.068897622327711,60.25646543292012,0.5155687747697897,0.7289040522673735,12,-0.6650009155273438,-1.4725017547607422,-5.348751068115234,-6.310001373291016,-4.25,2,-0.08664116492390228,-3.9630111051456143,38.224998474121094,2.0123673081089226,37.84500122070313,2.957012535275973,37.85499954223633,-0.08664116492390228
4365,2015-12-03,36.81999969482422,37.93000030517578,36.40999984741211,37.900001525878906,239986.0,-0.028880421845240867,1.6666688974849755,2.1818265888826383,59.45944990579615,56.43028363746512,0.459545089805502,0.05332753247905231,-3.7085985865895736,-1.8380275279202891,23.159042235816525,1.5200004577636719,0.7194208796072488,-0.15700016021728658,-1.575993373152329,1.2619930527177559,-0.8664967666848113,0.5524964462502382,-0.7463847749438415,17.982459075638182,-45.56121906492765,0.7094966064675228,12,0.43000030517578125,-0.27250099182128906,-4.204999923706055,-5.215000152587891,-3.404998779296875,3,-0.05621943813093511,1.7676882884688003,37.915000915527344,-3.9630111051456143,38.224998474121094,2.0123673081089226,37.84500122070313,-0.05621943813093511
4366,2015-12-04,36.49499893188477,36.81999969482422,36.08000183105469,36.81999969482422,160653.0,-0.008826745400140057,3.5538223176872425,0.30092612215486986,54.04984655058194,56.1264003593579,0.7217009142424402,0.3564358167026782,-3.2078685191964453,-1.6300182399499974,21.307266163290638,0.7399978637695312,0.6446256200276395,-0.4565008163452049,-1.8916137933929846,0.9786121607025748,-1.1740573048690948,0.26105567217868497,2.1949996948242045,15.900291583540097,-48.729419805903945,0.7175564885238912,12,0.7550010681152273,0.06750106811522727,-3.8699989318847727,-4.889999389648445,-2.5649986267089915,4,-0.07261262607864916,1.6666688974849755,36.81999969482422,1.7676882884688003,37.915000915527344,-3.9630111051456143,38.224998474121094,-0.07261262607864916
4367,2015-12-07,36.58000183105469,37.349998474121094,36.33000183105469,37.0,203569.0,0.0023291656845521036,-1.2173884198829052,1.292299024613571,52.45769714079152,56.70235882772437,0.6029042011295118,0.2454243337633102,-3.0851290314739828,-1.845160403449981,19.104931317513003,1.0199966430664062,0.4877052708149847,-0.34699802398681356,-1.7902999794843808,1.0963039315107537,-1.0686490017356007,0.3746529537619736,2.0577968597412024,19.157111642148855,-45.39142779592317,0.7216509777487852,12,0.8049983978271484,0.027498245239257812,-3.912501811981201,-4.975002288818359,-3.545001983642578,0,-0.09390380539497023,3.5538223176872425,36.49499893188477,1.6666688974849755,36.81999969482422,1.7676882884688003,37.915000915527344,-0.09390380539497023
4368,2015-12-08,35.47999954223633,36.400001525878906,35.24499893188477,36.29999923706055,239076.0,-0.030071138156272825,1.264701482489851,1.9523887375113533,40.30952706239393,55.315640110355986,1.782149216003475,1.333044682444644,-1.7936203741590617,-0.8756701643293852,17.610218373669937,1.3350028991699148,0.35122933375791376,-1.3957502365112333,-2.9690818047860574,0.1775813317635908,-2.1824160206486454,-0.6090844523738213,3.106643211364741,7.424977642143929,-53.82661077103737,0.7866657841374105,12,1.4874992370605469,1.3500003814697266,-2.7462501525878906,-3.8500003814697266,-2.2749977111816335,1,-0.09413754779257699,-1.2173884198829052,36.58000183105469,3.5538223176872425,36.49499893188477,1.6666688974849755,36.81999969482422,-0.09413754779257699
4369,2015-12-09,35.76499938964844,35.970001220703125,34.955001831054695,35.58000183105469,195104.0,0.008032690278725552,2.411755654716086,-0.22560686273597633,37.97857462486892,53.51663392083958,1.5268089952334805,0.9992534356155574,-1.901130706489866,-1.282147657608732,15.943637342285488,1.0149993896484304,0.27408473244410914,-1.047250366210939,-2.6943069975254375,0.5998062651035596,-1.8707786818681882,-0.22372205055368966,2.68797761108398,27.226822656876926,-29.618057618362478,0.8235283156572507,12,1.0575008392333984,1.0575008392333984,-2.3949999809265137,-3.9099998474121094,-1.6800003051757812,2,-0.08052568481096656,1.264701482489851,35.47999954223633,-1.2173884198829052,36.58000183105469,3.5538223176872425,36.49499893188477,-0.08052568481096656
4370,2015-12-10,35.34000015258789,35.80500030517578,34.889999389648445,35.5,168399.0,-0.011883104831914348,1.376624341717387,-0.8648754536456615,35.238785568858816,51.272048509871645,1.7870041157728807,1.4173760807307474,-1.264459307796983,-0.9809734882761347,14.412104699189388,0.9150009155273366,0.33377912872717275,-1.4217496871948256,-3.18623062554083,0.34273125115117864,-2.3039901563678313,-0.53950921802182,2.9030983379638613,18.292720748549094,-33.225589640856164,0.8822404691730023,12,1.4499988555908203,1.4499988555908203,-1.6974992752075195,-3.4099998474121094,-1.7849998474121094,3,-0.04739669580725481,2.411755654716086,35.76499938964844,1.264701482489851,35.47999954223633,-1.2173884198829052,36.58000183105469,-0.04739669580725481
4371,2015-12-11,34.775001525878906,35.459999084472656,34.400001525878906,35.28499984741211,127805.0,-0.01598751059053438,1.4651197863761571,3.1874925494122976,33.3790364793726,48.307490181346154,2.0888212792092133,2.021432453273178,-0.5051414322082053,-0.5347622004207722,14.090201472368397,1.05999755859375,0.3021032219473767,-1.9457483291625977,-3.856430941335546,-0.03506571698964933,-2.901089635249072,-0.9904070230761235,3.1998490366005825,12.71187755714293,-34.714392288687804,0.9553413060864749,12,1.769998550415039,1.769998550415039,-1.041250228881836,-2.8000011444091797,-0.4200019836425781,4,-0.03910857083182229,1.376624341717387,35.34000015258789,2.411755654716086,35.76499938964844,1.264701482489851,35.47999954223633,-0.03910857083182229
4372,2015-12-14,33.84999847412109,34.985000610351555,33.84999847412109,34.865001678466804,178279.0,-0.0265996552457215,-1.2364503508382598,1.9902089114613608,33.86648882437321,45.499347077922515,2.668119316136135,2.9292577385695964,0.5489268501034985,0.28083586106000524,14.11587962429543,1.1350021362304688,0.1506002753154192,-2.7645013809204144,-5.049470588594858,-0.4795321732459712,-3.9069859847576396,-1.6220167770831893,3.767367184698344,0.0,-48.93276811520026,1.1424846038372223,12,2.280000686645515,2.4200000762939453,0.24625062942505593,-1.6399993896484304,1.7750015258789134,0,0.002363421998847537,1.4651197863761571,34.775001525878906,1.376624341717387,35.34000015258789,2.411755654716086,35.76499938964844,0.002363421998847537
4373,2015-12-15,37.25,37.30500030517578,33.900001525878906,34.15999984741211,363428.0,0.1004431810677413,1.1281237296763111,-3.0443255147945467,53.198825253887534,44.43758126788051,-0.9887028724895259,-0.41524390151307955,-2.6790341492420424,-3.1996915477218337,13.419243896600427,3.4550018310546946,0.03418572825078314,0.5867502212524442,-1.7092976669153046,2.882798109420193,-0.5612737228314302,1.7347741653363187,-3.4000015258789134,98.40809620760776,46.5133534951712,1.1480239440838753,12,-1.3600006103515625,-0.980001449584968,-2.498749256134033,-4.649999618530273,-2.0349998474121094,1,-0.11315436651242661,-1.2364503508382598,33.84999847412109,1.4651197863761571,34.775001525878906,1.376624341717387,35.34000015258789,-0.11315436651242661
4374,2015-12-16,35.529998779296875,37.35499954223633,35.19499969482422,37.349998474121094,282507.0,-0.04617452941484901,1.3606532089284673,-0.5889966359062991,40.5417779286375,42.33561771486288,0.39940994433704446,1.2702541449044276,-0.8126196660883878,-1.5788593165433369,13.03017675198108,2.1599998474121094,-0.17267947332000944,-1.0700010299682603,-3.4198323593800097,1.2798302994434891,-2.2449166946741315,0.10491463473761087,-1.6800003051757884,47.9315204910674,-0.00590473321220486,1.1749156647058736,12,0.07250022888183594,0.739999771118157,-0.4862480163574219,-2.9299983978271484,-0.009998321533203125,2,-0.06543757467272815,1.1281237296763111,37.25,-1.2364503508382598,33.84999847412109,1.4651197863761571,34.775001525878906,-0.06543757467272815
4375,2015-12-17,35.2599983215332,36.5,35.185001373291016,36.45000076293945,338899.0,-0.007599225078527172,1.0387561138612398,0.6538476049146723,38.09086643838013,40.56239770239601,0.474781345616222,1.4512357578898119,-0.40954219321353946,-1.4219413319371554,12.05645043195513,1.3149986267089844,-0.4281009264941176,-1.2362514495849624,-3.6322221114083177,1.159719212238393,-2.43423678049664,-0.038266118673284666,-1.3599967956542969,40.2282287511633,-1.6155610527681432,1.1979853309116786,12,0.3425006866455078,1.0100002288818288,-0.20874691009521484,-2.6599979400634766,0.17000198364257812,3,-0.033323859699192826,1.3606532089284673,35.529998779296875,1.1281237296763111,37.25,-1.2364503508382598,33.84999847412109,-0.033323859699192826
4376,2015-12-18,35.09000015258789,35.375,34.764999389648445,34.889999389648445,370150.0,-0.00482127558246348,-1.7111092273132402,-0.1680675232086928,37.539574665726676,38.90482853849992,0.4744108532714435,1.5187430750404545,-0.13181134183527377,-1.3587794862772142,10.907810974162938,0.6100006103515554,-0.7141096465491614,-1.2917495727539077,-3.7284222235337765,1.1449230780259612,-2.510085898143842,-0.07341324736397326,-1.05179870605469,35.37806849039265,0.12570286873777547,1.2183363253899333,12,0.5124988555908203,1.1799983978271413,-0.016248703002929688,-2.489999771118164,-0.5699996948242188,4,-0.04374465205862654,1.0387561138612398,35.2599983215332,1.3606532089284673,35.529998779296875,1.1281237296763111,37.25,-0.04374465205862654
4377,2015-12-21,35.005001068115234,35.685001373291016,34.97499847412109,35.0,211422.0,-0.0024223164463675895,-24.816353422561033,0.025005245188732317,35.037195050397585,38.31901387050033,0.3492259773727966,1.5081925539668504,0.07327600345928431,-1.3520177127346358,10.166859882479491,0.710002899169929,-0.9213232498373713,-1.2669986724853501,-3.745857729014965,1.2118603840442645,-2.5064282007501575,-0.027569144220542796,-0.8341276977539067,31.982638977064326,2.4248944638701886,1.2394295282648058,12,0.5974979400634766,1.2649974822997976,0.23750019073486328,-2.405000686645508,1.6399993896484375,0,-0.018568818912877205,-1.7111092273132402,35.09000015258789,1.0387561138612398,35.2599983215332,1.3606532089284673,35.529998779296875,-0.018568818912877205
4378,2015-12-22,35.044998168945305,35.41999816894531,34.514999389648445,35.349998474121094,171480.0,0.0011426110444117121,3.0674130334150247,-60.9870327993912,36.320299124474666,38.13476103712319,0.2693610237681554,1.454146723243177,0.17677898032838613,-1.4490984919295826,10.181454000439262,0.9049987792968679,-1.075275180499247,-1.1707515716552805,-3.7096851580416654,1.3681820147311043,-2.4402183648484694,0.09871522153790835,-0.7467597517089786,18.661927845810567,-6.722950216850123,1.2694667931931924,12,0.5575008392334055,1.2250003814697266,0.14000320434571023,-2.444997787475579,1.6000022888183665,1,0.016550202920788237,-24.816353422561033,35.005001068115234,-1.7111092273132402,35.09000015258789,1.0387561138612398,35.2599983215332,0.016550202920788237
4379,2015-12-23,36.31499862670898,36.474998474121094,35.29999923706055,35.29999923706055,202252.0,0.03623913608559026,-1.3152708248771028,-3.327863521524776,47.63243861165823,39.51183359743423,-1.0218789637343448,0.1704385058927187,-0.9395811538505612,-2.775045492616549,10.460207091154421,1.4300003051757884,-1.2041326018630087,0.11349887847899964,-2.41954650511569,2.6465442620736894,-1.1530238133183488,1.380021570276348,-1.8944897644726524,90.68003443796131,61.7002045106387,1.266522691797346,12,-0.7124996185302663,-0.04500007629394531,-1.1299972534179616,-3.7149982452392507,-0.3099975585937429,2,-0.030290472689487036,3.0674130334150247,35.044998168945305,-24.816353422561033,35.005001068115234,-1.7111092273132402,35.09000015258789,-0.030290472689487036
4380,2015-12-24,35.9900016784668,36.540000915527344,35.70000076293945,36.14500045776367,35577.0,-0.008949386218705557,-1.285712802840001,-0.1527082487710289,47.63245564900636,41.09554683850465,-0.6649047974237163,0.3893855830573756,-0.4947576636901445,-2.500628979376252,9.977380048421333,0.8400001525878906,-1.1624774819934913,-0.13149814605712606,-2.5795398189336822,2.31654352681943,-1.3555189824954041,1.092522690381152,-1.4750022888183523,72.83956431480544,40.46180496608227,1.2240208364382774,12,-0.38750267028808594,0.2799968719482351,-0.8050003051757812,-3.3900012969970703,-0.43000030517578125,3,-0.013059216415217123,-1.3152708248771028,36.31499862670898,3.0674130334150247,35.044998168945305,-24.816353422561033,35.005001068115234,-0.013059216415217123
4381,2015-12-28,35.79999923706055,36.349998474121094,35.720001220703125,36.15499877929688,81255.0,-0.005279311823981669,-1.4466122975045,2.29033766489471,46.37881819479466,42.485805657440366,-0.35114249632975714,0.44010309315189033,-0.16548442069953495,-2.3534047102830584,9.468460432342026,0.6299972534179688,-1.129964578131876,-0.21875057220459126,-2.5290708141388336,2.091569669729651,-1.3739106931717089,0.9364095487625264,-1.1713998413085847,63.456734772305,28.191893925675004,1.1551601209671198,12,-0.1724987030029297,0.4699993133544851,-0.2987480163574219,-3.1999988555908203,0.20000076293945312,0,-0.010335165915359545,-1.285712802840001,35.9900016784668,-1.3152708248771028,36.31499862670898,3.0674130334150247,35.044998168945305,-0.010335165915359545
4382,2015-12-29,36.23500061035156,36.5099983215332,35.939998626708984,36.20500183105469,92327.0,0.012150876607860406,-1.0356943365894198,-0.08450371261860332,53.73577982344048,42.54546727627958,-0.46070086034465163,-0.1282767224987964,-0.46650631894384986,-2.8306059351966724,8.934047358975421,0.7099990844726562,-1.022959517241972,0.29675083160400106,-1.8522008486495736,2.4457025118575757,-0.7777250085227863,1.3712266717307884,-1.497345208740228,84.93826788385239,44.24538536790834,1.0744758401267873,12,-0.3000011444091797,0.03499794006346946,-0.7524995803833008,-3.635000228881836,-1.065002441406257,1,-0.047329933039878314,-1.4466122975045,35.79999923706055,-1.285712802840001,35.9900016784668,-1.3152708248771028,36.31499862670898,-0.047329933039878314
4383,2015-12-30,36.349998474121094,36.59000015258789,36.025001525878906,36.375,78867.0,0.003173668051124068,1.48350045273148,-0.8334181078331638,52.94413300568269,43.923506729284604,-0.8010260903047879,-0.41207450811587876,-0.4324651578099008,-2.981416039391682,7.864723853664185,0.5649986267089844,-0.8365505516396965,0.5054986953735323,-1.369545412551524,2.3805428032985887,-0.4320233585889923,1.443020749336057,-1.5076493068847583,81.39523192751489,37.38797562790417,0.9375220539625276,12,-0.7974987030029297,-0.07999992370606179,-0.8574972152709961,-3.749998092651367,-3.250000000000007,2,0.008115598240054922,-1.0356943365894198,36.23500061035156,-1.4466122975045,35.79999923706055,-1.285712802840001,35.9900016784668,0.008115598240054922
4384,2016-01-04,34.630001068115234,35.875,34.424999237060554,35.875,260646.0,-0.04731767477873183,1.3293204930615232,49.79691791272505,46.83882745061273,44.895502397310445,0.8692968489649431,1.105900526450931,1.3517968056455487,-1.2873977143683248,6.860820880537066,1.9249992370605398,-0.6120172236801338,-1.0502487182617202,-2.7266154280808905,0.6261179915574502,-1.8884320731713018,-0.21206536335213855,2.7249984741210938,9.468902741999415,-36.22995927114144,0.8381833549095842,1,0.8774986267089844,1.6399974822997976,0.8625001907348633,-2.030000686645508,-1.6100006103515625,0,0.058186524039807175,1.48350045273148,36.349998474121094,-1.0356943365894198,36.23500061035156,-1.4466122975045,35.79999923706055,0.058186524039807175
4385,2016-01-05,34.75,35.115001678466804,33.939998626708984,35.02000045776367,172579.0,0.0034651726301924146,4.108676723029719,0.21686802361743915,49.884091167937996,46.2671153420006,0.7480078093594713,0.867339987894205,1.291689443248579,-1.433420679032423,7.2273727631885105,1.1750030517578196,-0.8245224048444655,-0.8267498016357422,-2.461926615955491,0.8084270126840067,-1.6443382087956167,-0.009161394475867723,2.5463995361328102,30.566071958104573,-18.507934680010777,0.8175884071598761,1,0.5149993896484375,1.519998550415032,0.7837510108947754,-2.1499996185302734,-1.674999237060554,1,0.03611513865079807,1.3293204930615232,34.630001068115234,1.48350045273148,36.349998474121094,-1.0356943365894198,36.23500061035156,0.03611513865079807
4386,2016-01-06,33.845001220703125,34.68000030517578,33.525001525878906,34.68000030517578,188271.0,-0.02604313033947847,1.7664671752935264,3.0925839585187695,49.976789330037334,47.92707026196057,1.629154300073317,1.648128687043922,2.2234424688247074,-0.5567792154611553,8.008353917187677,1.2249984741210938,-0.7744331121250596,-1.5992486953735323,-3.346740886806586,0.14824349605952136,-2.472994791090059,-0.7255025996570055,3.3171422790527316,10.44045149109302,-42.988747897285926,0.8737460957165274,1,1.2124996185302734,2.2624988555908203,2.157499313354492,-1.2450008392333984,-1.085002899169929,2,0.05067218468702017,4.108676723029719,34.75,1.3293204930615232,34.630001068115234,1.48350045273148,36.349998474121094,0.05067218468702017
4387,2016-01-07,33.14500045776367,33.375,32.09999847412109,32.595001220703125,326511.0,-0.02068254506403322,1.524759692557565,-0.6586824432363287,24.55050139793552,46.619314959011774,2.277020613441998,2.189868761627629,2.9537370217751473,0.1057955318489121,8.711781209054207,1.7450027465820384,-0.6896319858349642,-2.1274993896484347,-4.069384881056372,-0.18561389824049712,-3.0984421353524,-1.1565566439444694,3.798914523559567,23.2739775723073,-23.455041292650964,0.9709427457039675,1,1.1999988555908203,2.24999809265136,3.2300004959106445,-0.5450000762939453,-0.2849998474121165,3,0.08613665719734787,1.7664671752935264,33.845001220703125,4.108676723029719,34.75,1.3293204930615232,34.630001068115234,0.08613665719734787
4388,2016-01-08,32.139999389648445,33.345001220703125,32.11999893188477,33.264999389648445,221395.0,-0.03032134723895663,-1.103006568477843,-2.045457382836613,26.93875093680775,44.32001632847283,3.1587933955505534,3.0902545667516037,3.9726589855132275,1.0716174389101738,9.43804197906169,1.2250022888183523,-0.6084425512723897,-2.9655004501342717,-5.355109069788206,-0.5758918304803373,-4.160304759961235,-1.770696140307308,4.416402271098619,1.059626473079233,-43.63701197252416,1.1948043098269665,1,2.2049999237060476,3.2549991607665874,4.287501335144036,0.46000099182128196,2.180000305175774,4,0.09427501048032849,1.524759692557565,33.14500045776367,1.7664671752935264,33.845001220703125,4.108676723029719,34.75,0.09427501048032849
4389,2016-01-11,32.884998321533196,33.47999954223633,32.165000915527344,32.165000915527344,326341.0,0.023179805414828225,-2.65278712323106,-0.6399976942274243,34.8242604352221,42.89688352694124,2.0965576023565404,2.23291297333612,3.235534282410903,0.3051852733704479,9.933543137221193,1.3400001525878835,-0.4751434742692666,-2.0765014648437585,-4.639581703253398,0.4865787735658813,-3.3580415840485784,-0.7949613456389386,3.3148910842837864,26.03645151290847,-18.43122882230746,1.2815401192048186,1,1.4600009918212962,2.3700008392334055,3.9425010681152415,0.06500053405762429,1.31500244140625,0,0.006537940202572701,-1.103006568477843,32.139999389648445,1.524759692557565,33.14500045776367,1.7664671752935264,33.845001220703125,0.006537940202572701
4390,2016-01-12,33.665000915527344,34.125,32.59999847412109,32.880001068115234,220923.0,0.023719100921571368,-1.2676517719131424,1.0902814938832277,41.553051013869016,42.36068717350506,1.0639570974783013,1.3923774572011567,2.466668028331874,-0.4599981742228323,10.180335647292821,1.5250015258789134,-0.34618808805238643,-1.2127489089965806,-3.8325890864514918,1.4070912684583305,-2.5226689977240326,0.09717117973087142,2.206897215753969,60.65896630648864,14.420161891974729,1.3099200887274554,1,0.6799983978271484,1.3499984741210938,3.181248664855957,-0.7150020599365234,1.5849990844726562,1,-0.019159377401536837,-2.65278712323106,32.884998321533196,-1.103006568477843,32.139999389648445,1.524759692557565,33.14500045776367,-0.019159377401536837
4391,2016-01-13,33.415000915527344,34.27000045776367,33.28499984741211,33.875,231199.0,-0.007426110001520714,-1.7361081676768533,-0.5859862087733194,40.75580732573141,40.91846800709295,1.0505428755086683,1.6182331716080327,2.727869147388155,-0.19432671953774872,10.013339152648603,0.9850006103515625,-0.472888142197057,-1.3947488784790067,-4.095178443257694,1.3056806862996808,-2.7449636608683505,-0.04453409608966297,2.1551452431811526,60.59913545327189,12.038304363793763,1.3502147823893447,1,0.9299983978271484,1.3124980926513672,3.483748435974121,-0.46500205993652344,1.9899978637695312,2,-0.010175075363529462,-1.2676517719131424,33.665000915527344,-2.65278712323106,32.884998321533196,-1.103006568477843,32.139999389648445,-0.010175075363529462
4392,2016-01-14,33.93000030517578,34.325000762939446,32.764999389648445,33.150001525878906,294333.0,0.0154122213239003,-1.0129010346423053,-1.6956528950292737,43.85675901529917,39.908759785939225,0.194665719947281,1.1694952556765799,2.1975646872700025,-0.6666299881856901,9.568526579268998,1.5600013732910014,-0.5796043567016298,-0.8837495803833022,-3.578424085304718,1.8109249245381136,-2.2310868328440066,0.46358767207740215,1.3625340387657232,82.08616191603195,28.514654753205157,1.3473372524607066,1,0.057498931884765625,0.7974987030029297,2.9762496948242188,-0.9800014495849609,2.1949996948242188,3,-0.0344828167733352,-1.7361081676768533,33.415000915527344,-1.2676517719131424,33.665000915527344,-2.65278712323106,32.884998321533196,-0.0344828167733352
4393,2016-01-15,33.03499984741211,33.880001068115234,32.900001525878906,33.22499847412109,378136.0,-0.02637784997682846,-3.2609113903055937,-0.24358836417699312,31.149425690548142,38.16549292370983,0.6369662039572788,1.8261555335169248,3.0473629312442725,0.23811365828210285,10.174527528415148,1.029998779296875,-0.692877671366972,-1.568000030517581,-4.115707422180137,0.9797073611449747,-2.841853726348859,-0.29414633468630313,2.002131626943765,40.27773117331985,-8.24454812152672,1.2738536958312776,1,0.5725002288818359,1.6924991607666016,3.9612503051757812,-9.5367431640625e-07,4.009998321533203,4,-0.005297388765517552,-1.0129010346423053,33.93000030517578,-1.7361081676768533,33.415000915527344,-1.2676517719131424,33.665000915527344,-0.005297388765517552
4394,2016-01-18,33.205001831054695,33.485000610351555,32.5,32.935001373291016,273669.0,0.00514611728251313,1.3735011191337634,-1.4210653121048147,33.70392509713082,36.36769669362014,0.27219497946438764,1.5526446034398376,2.8293336838889545,0.08508965681898673,10.879952140761445,0.9850006103515554,-0.9518091990492863,-1.281748199462882,-3.8633084198575744,1.2998120209318103,-2.5725283096602283,0.009031910734464077,1.5971590032823997,38.63022116873968,-6.534519669407189,1.2907801101973457,1,0.1849975585937429,1.5224971771240163,3.6937475204467702,-0.17000293731690164,3.8149986267089773,0,0.033579214042588346,-3.2609113903055937,33.03499984741211,-1.0129010346423053,33.93000030517578,-1.7361081676768533,33.415000915527344,0.033579214042588346
4395,2016-01-19,34.084999084472656,34.39500045776367,33.450000762939446,33.810001373291016,190172.0,0.026501948649042095,1.1117300815364644,1.0185083146130647,40.71466839384872,35.33857214515474,-0.7957325264742678,0.6114555271387161,1.920699494463996,-0.7953134314415138,11.303194835111512,1.1899986267089773,-1.2149663431855444,-0.34300098419189595,-2.903864831349523,2.2178628629657275,-1.623432907770706,0.937430939386914,0.5009887610471608,83.6410924324074,39.10516613244073,1.280431923578812,1,-0.8374996185302734,0.6424999237060547,2.7375011444091797,-1.0500001907348633,3.19000244140625,1,0.0033739674799984076,1.3735011191337634,33.205001831054695,-3.2609113903055937,33.03499984741211,-1.0129010346423053,33.93000030517578,0.0033739674799984076
4396,2016-01-20,33.55500030517578,33.740001678466804,33.02000045776367,33.5,291772.0,-0.015549326493551674,2.3882167091515374,0.20000277434837493,35.637717198693906,36.57048501190567,-0.3477679579282693,1.0757119556487993,2.390005510904139,-0.27271845853098853,12.214928442456218,1.0649986267089844,-1.3010817528919745,-0.7962497711181626,-3.3655702037713695,1.7730706615350442,-2.0809099874447696,0.48841044520844434,0.8400001525878906,55.67282587471289,15.57635560381678,1.2846602163266037,1,-0.2975006103515625,1.1724987030029297,3.2349987030029297,-0.4500007629394531,3.6599998474121094,2,0.05051407180475476,1.1117300815364644,34.084999084472656,1.3735011191337634,33.205001831054695,-3.2609113903055937,33.03499984741211,0.05051407180475476
4397,2016-01-21,34.35499954223633,34.514999389648445,33.625,33.80500030517578,470613.0,0.02384143137489847,1.045978120272712,9.999930642252739,40.03994102166892,38.026172799112466,-1.0706712868969888,0.2366527220446102,1.5352627981241795,-1.0717924815608626,12.672433407511315,0.9599990844726634,-1.4308216759979402,0.036249542236326704,-2.514629941056043,2.5871290255286965,-1.2391901994098546,1.311689283882508,-2.2550010681152415,92.05955851728413,54.82476357513235,1.2754397416461842,1,-1.0149993896484375,0.3724994659423828,2.190000534057617,-1.25,3.4949989318847656,3,0.030563214992032517,2.3882167091515374,33.55500030517578,1.1117300815364644,34.084999084472656,1.3735011191337634,33.205001831054695,0.030563214992032517
4398,2016-01-22,35.625,35.849998474121094,34.81999969482422,35.165000915527344,433016.0,0.03696697641350055,1.26374345001048,0.8363631319401578,55.20124973727841,40.290282721563166,-2.0052060342110707,-1.0410422992055501,0.24236207018789457,-2.3213382744937476,13.547185761082204,1.4949989318847656,-1.4692548473099407,1.277249908447267,-1.3211389328498129,3.8756387497443434,-0.021944512201272914,2.576444329095807,-3.4767015075683645,93.28362457895972,50.36639697584893,1.2991944206485384,1,-1.4500007629394531,-0.8975009918212891,0.5749988555908203,-2.357501029968269,3.325000762939453,4,0.01403508771929829,1.045978120272712,34.35499954223633,2.3882167091515374,33.55500030517578,1.1117300815364644,34.084999084472656,0.01403508771929829
4399,2016-01-25,35.21500015258789,35.99499893188477,34.625,35.9900016784668,366708.0,-0.011508767646655649,2.4904607788824618,-1.684789279020782,52.35920940734195,41.490966987504606,-1.374478962890727,-0.7564611057489827,0.6071392005867722,-1.8830009108149,13.656596766637257,1.3699989318847727,-1.2027657153867395,0.9222499847412138,-1.5440181420309784,3.3885181115134095,-0.3108840786448823,2.15538404812731,-2.9186336608886734,73.78154018961922,28.091540124389226,1.2331340633860979,1,-0.9675006866455078,-0.4875011444091797,0.8649988174438477,-1.4550008773803782,4.349998474121087,0,0.051966434997244626,1.26374345001048,35.625,1.045978120272712,34.35499954223633,2.3882167091515374,33.55500030517578,0.051966434997244626
4400,2016-01-26,35.52000045776367,35.7599983215332,34.459999084472656,34.580001831054695,178613.0,0.008661090553860662,-1.2033808444675769,-1.2128990657701644,59.04915744867471,43.52356144560942,-1.5518716641073524,-1.1578412398069347,0.2816109343562161,-2.1791581370876827,13.674624789238724,1.2999992370605469,-0.8753300660105268,1.2507503509521456,-1.1556537483674418,3.6571544502717295,0.04754830129235188,2.4539524006119393,-3.0017160196533226,84.03365654628011,32.48507845890447,1.203202049659792,1,-1.272500991821289,-1.1750011444091797,0.4162483215332031,-1.2800006866455078,3.7099990844726562,1,0.0422297291854945,2.4904607788824618,35.21500015258789,1.26374345001048,35.625,1.045978120272712,34.35499954223633,0.0422297291854945
4401,2016-01-27,35.43000030517578,35.79499816894531,35.014999389648445,35.4900016784668,172191.0,-0.0025337880469599172,1.3283741850997597,-0.06383134143619552,63.215730054473624,45.67455822773991,-1.2806603807807804,-1.1562639951472065,0.3739536160508692,-2.0653401744564093,13.70372751417813,0.7799987792968679,-0.644658074594453,1.1792501449584947,-1.1828858837716894,3.541386173688675,-0.0018178694065937862,2.360318159323583,-2.7031129974389643,76.16038475343663,20.16631497245382,1.1810680143650902,1,-1.1825008392333984,-1.085000991821289,0.5062484741210938,-1.1900005340576172,3.5050010681152344,2,0.052074547129868254,-1.2033808444675769,35.52000045776367,2.4904607788824618,35.21500015258789,1.26374345001048,35.625,0.052074547129868254
4402,2016-01-28,34.52000045776367,35.95000076293945,34.485000610351555,35.630001068115234,256573.0,-0.025684443679758417,-1.4830504639058433,18.499586750588087,63.918136143211306,49.31552605581359,-0.3108577458342836,-0.40194324733481324,1.2635196912389972,-1.1423205018939697,13.527948576025661,1.4650001525878977,-0.5390978534737485,0.3550003051757784,-1.8210267860967235,2.5310273964482803,-0.7330132404604726,1.4430138508120294,-1.5970264525779783,3.9088846420521155,-56.59538817586454,1.0880135456362505,1,-0.27250099182128906,-0.1750011444091797,1.4162483215332031,-0.2800006866455078,4.479999542236328,3,0.07807067378581412,1.3283741850997597,35.43000030517578,-1.2033808444675769,35.52000045776367,2.4904607788824618,35.21500015258789,0.07807067378581412
4403,2016-01-29,36.64500045776367,36.73500061035156,34.759998321533196,35.0,337306.0,0.06155851598553741,1.1643851651188486,-1.4819815794899993,68.93253786845636,53.22981636373865,-2.0896793832474714,-2.639012820790498,-0.8673141701557938,-3.2545854323694527,13.423791208896402,2.2150001525878906,-0.33975735939190344,2.465250205993655,0.22384422927078163,4.706656182716525,1.3445472176322184,3.585953194355092,-3.537704956976036,96.04395199018072,29.891729037766254,1.1207029883614354,1,-1.7674999237060547,-2.2275009155273438,-0.7087516784667969,-2.405000686645508,2.154998779296875,4,0.03288301272492222,-1.4830504639058433,34.52000045776367,1.3283741850997597,35.43000030517578,-1.2033808444675769,35.52000045776367,0.03288301272492222
4404,2016-02-01,36.64500045776367,37.41999816894531,36.57500076293945,36.63999938964844,274809.0,0.0,-11.51863573426771,0.0030401621419809057,66.28415457740857,56.07087038413419,-1.7326012077856419,-2.6143532473804783,-0.8900319238857719,-3.2347753422820773,14.082613774701993,0.8449974060058594,-0.1915345621532225,2.3645002365112333,-0.12908100667848998,4.858081479700953,1.1177096149163717,3.611290858106095,-3.2474885482109244,73.817636794313,6.68260743248652,1.2467906215948599,2,-1.4250011444091797,-1.8850021362304688,-0.7087516784667969,-2.405000686645508,1.1599998474121094,0,0.0629008125632986,1.1643851651188486,36.64500045776367,-1.4830504639058433,34.52000045776367,1.3283741850997597,35.43000030517578,0.0629008125632986
4405,2016-02-02,36.005001068115234,36.665000915527344,35.91999816894531,36.64500045776367,255700.0,-0.017464848728439453,1.1911835653939795,-127.97254004576659,63.57442840502821,59.174949407060225,-0.884637107462126,-1.9768665227447357,-0.2980640345685188,-2.550783329504057,14.195416627268786,0.7450027465820312,0.16379095126522714,1.6617507934570312,-0.9422935093587199,4.265795096272786,0.35972864204915567,2.963772944864907,-2.205240532623229,51.78881506436262,-15.504872587529022,1.3020221514078774,2,-0.4825019836425781,-1.2450027465820312,-0.06875228881835938,-1.7650012969970703,1.9149971008300781,1,0.09887508548767543,-11.51863573426771,36.64500045776367,1.1643851651188486,36.64500045776367,-1.4830504639058433,34.52000045776367,0.09887508548767543
4406,2016-02-03,35.560001373291016,36.53499984741211,35.049999237060554,36.0099983215332,194876.0,-0.012359385685959512,-1.0204073159085818,0.7031209021767637,58.606132600846806,61.237859582524436,-0.14004589429912073,-1.4722801357362059,0.09129214870581848,-2.0556291166230523,13.928919755705978,1.4850006103515554,0.4925747744631437,1.1310010910034194,-1.516545611033557,3.778547793040392,-0.19277226001506875,2.4547744420219075,-1.398217074453683,36.62697298646219,-27.6060510216482,1.3237733510184866,2,0.37999725341796875,-0.8000030517578125,0.3762474060058594,-1.3200016021728516,1.7949981689453125,2,0.10320579379116213,1.1911835653939795,36.005001068115234,-11.51863573426771,36.64500045776367,1.1643851651188486,36.64500045776367,0.10320579379116213
4407,2016-02-04,36.0,36.30500030517578,35.23500061035156,36.20000076293945,184186.0,0.012373414221504175,4.219512648982592,0.4444491539791801,66.4448231168652,62.48714551358964,-0.3600222305924561,-1.7786129935315813,-0.39458158010161526,-2.4337033788808355,12.7188009836077,1.0699996948242188,0.7223345143705728,1.4282497406005845,-1.2356206235928937,4.092120104794063,0.09631455850384896,2.76018492269732,-1.5123943141518694,46.61660712774805,-19.793710553432497,1.3319351820967387,2,-0.060001373291015625,-1.2400016784667969,-0.051250457763671875,-1.1275005340576172,2.0600013732910156,3,0.08152781592475034,-1.0204073159085818,35.560001373291016,1.1911835653939795,36.005001068115234,-11.51863573426771,36.64500045776367,0.08152781592475034
4408,2016-02-05,35.169998168945305,36.23500061035156,35.130001068115234,36.09000015258789,186243.0,-0.023055606418185937,-1.2100075149822807,4.599992370634608,60.15502463881593,63.35334720597563,0.4454991312899992,-0.7483400433322416,0.41215975219081,-1.5509247427297836,11.473576208859026,1.1049995422363281,1.053398939004751,0.4467479705810504,-1.9677877871491418,2.8612837283112427,-0.7605199082840457,1.6540158494461465,-0.38915323478745734,5.063248352999105,-62.18172102736789,1.2072678788650957,2,0.770000457763679,-0.40999984741210227,0.9325008392334055,-0.1999988555908132,3.2000007629394673,4,0.10889968809940243,4.219512648982592,36.0,-1.0204073159085818,35.560001373291016,1.1911835653939795,36.005001068115234,0.10889968809940243
4409,2016-02-08,33.09999847412109,35.32500076293945,33.040000915527344,35.209999084472656,323365.0,-0.05885697476811369,-1.0493311437271202,2.2934739792596917,45.4670924803577,61.84422887616263,2.440589537326389,1.4109320116606767,2.420503473938034,0.5610691334083384,10.811941019276974,2.2849998474121094,1.2499807615939744,-1.6340017318725657,-4.01576948933225,0.7477660255871186,-2.824885610602408,-0.44311785314272356,4.319999694824226,1.6551050646549763,-60.8920901541097,1.1908838787298417,2,2.1300010681152415,1.6599998474121165,2.811250686645515,1.8900012969970774,4.770000457763686,0,0.17220546905450607,-1.2100075149822807,35.169998168945305,4.219512648982592,36.0,-1.0204073159085818,35.560001373291016,0.17220546905450607
4410,2016-02-09,33.02000045776367,33.69499969482422,32.700000762939446,33.0,434878.0,-0.0024168586116388724,-2.2096795033501206,-0.00947888719346834,47.431589071832434,60.090435433646945,2.378828208627226,1.517957048393754,2.404729124679335,0.6782323168503268,10.828624111347137,0.9949989318847727,1.164382708740952,-1.6817497253417955,-4.140680524827971,0.7771810741443801,-2.9112151250848797,-0.45228432559871123,4.312397766113278,8.344192209063534,-52.79757366792276,1.2294653997430867,2,2.039999008178711,1.7399978637695312,2.868748664855957,1.9699993133544922,5.174999237060547,1,0.14491216780970873,-1.0493311437271202,33.09999847412109,-1.2100075149822807,35.169998168945305,4.219512648982592,36.0,0.14491216780970873
4411,2016-02-10,33.075000762939446,34.040000915527344,32.75,32.94499969482422,215474.0,0.0016656663965262108,-3.9615376150827126,6.499904634750742,43.381597612874785,57.80859781916511,2.1843482616582577,1.513791642433283,2.2440779141139444,0.6685190375594985,10.873347621298048,1.2900009155273438,1.1356053513407147,-1.6097494125366296,-4.11048312412705,0.8909842990537911,-2.8601162683318364,-0.35938255674142283,4.072101562500002,10.402220460959379,-44.89420924816708,1.2503668557952092,2,1.9849987030029368,1.684997558593757,2.6924982070922923,1.9974985122680664,4.979999542236335,2,0.1464851789643702,-2.2096795033501206,33.02000045776367,-1.0493311437271202,33.09999847412109,-1.2100075149822807,35.169998168945305,0.1464851789643702
4412,2016-02-11,32.759998321533196,33.59000015258789,32.240001678466804,33.28499984741211,303441.0,-0.00952388311837049,1.37884745945,-4.038440095073487,33.56281337748426,53.87862843127932,2.484736277178854,1.8304967138920247,2.447913126539909,1.0355797933553177,10.651164318725769,1.3499984741210866,0.9918764676079945,-1.8662517547607465,-4.492896815542132,0.7603933060206423,-3.179574285151439,-0.5529292243700539,4.209219941406253,13.016189789594467,-35.92705689308623,1.3133225303906937,2,2.0700016021728587,2.000000000000007,2.822502136230476,3.135000228881836,5.760002136230476,3,0.14026255971090307,-3.9615376150827126,33.075000762939446,-2.2096795033501206,33.02000045776367,-1.0493311437271202,33.09999847412109,0.14026255971090307
4413,2016-02-12,32.860000610351555,33.09000015258789,32.34000015258789,32.924999237060554,186316.0,0.0030525730751527203,2.797463953566979,0.12380654818132834,35.990488902887904,50.5126655785548,2.0018893917712433,1.809484938419537,2.223363295157583,1.0037549619734563,10.416973954399335,0.75,0.805112463198256,-1.7574995040893597,-4.407525678982182,0.8925266708034627,-3.0825125915357674,-0.43248641664295207,3.8254646575195324,20.097216073914467,-24.64234145975827,1.3250130874464112,2,1.592500686645515,1.9099979400634837,2.0099983215332102,2.5349979400634766,5.614997863769538,4,0.1582471292255958,1.37884745945,32.759998321533196,-3.9615376150827126,33.075000762939446,-2.2096795033501206,33.02000045776367,0.1582471292255958
4414,2016-02-15,34.31999969482422,34.400001525878906,33.22999954223633,33.5,170032.0,0.044430890363791775,1.3877509711874567,-12.615646458122718,43.72384628368336,48.30704534284981,0.19825452215827966,0.4609340133138673,0.663207761352183,-0.3750525785591208,9.455400205620442,1.5400009155273509,0.7071013291284487,-0.35325031280517294,-2.923883167242046,2.2173825416317,-1.638566740023613,0.9320661144132671,2.0987377576826134,96.29621126360088,54.192017084123655,1.2853164272184376,2,0.06750106811523438,0.4724998474121094,0.5499992370605469,1.0749988555908132,4.3100013732910085,0,0.11800697182614872,2.797463953566979,32.860000610351555,1.37884745945,32.759998321533196,-3.9615376150827126,33.075000762939446,0.11800697182614872
4415,2016-02-16,34.200000762939446,34.790000915527344,34.115001678466804,34.705001831054695,152317.0,-0.003496472405355777,-1.000000000000021,-0.6158551903162651,43.58707235315103,46.63826087088361,0.03943525535362369,0.6218741438269788,0.7148913997685753,-0.15170096624245133,9.270541042850711,0.6749992370605398,0.346296936115003,-0.4789993286132912,-3.0446014421295686,2.0866027849029862,-1.76180038537143,0.8038017281448475,1.9680125431249849,76.86273219171593,37.452623686679246,1.282801056758139,2,0.07250022888184304,0.6299991607666087,0.5999984741211009,1.194997787475586,4.430000305175781,1,0.1073098855869703,1.3877509711874567,34.31999969482422,2.797463953566979,32.860000610351555,1.37884745945,32.759998321533196,0.1073098855869703
4416,2016-02-17,35.25,35.470001220703125,34.330001831054695,34.46500015258789,359086.0,0.03070173139289456,-1.161143472868569,-1.554451855600751,53.75128251069036,45.22786747019752,-1.1836338397627841,-0.3105511635240106,-0.38215321229734656,-1.1121893503487357,8.618633453308721,1.270000457763679,0.03223755122550642,0.4862499237060547,-2.034610691684314,3.0071105390964235,-0.7741803839891332,1.7466802314012426,0.6823326084085721,93.1888157311996,47.25200302847122,1.260430307695185,2,-1.0124988555908203,-0.4200000762939453,-0.5700006484985352,0.14499855041503196,2.8400001525878906,2,0.0835460906333112,-1.000000000000021,34.200000762939446,1.3877509711874567,34.31999969482422,2.797463953566979,32.860000610351555,0.0835460906333112
4417,2016-02-18,35.404998779296875,35.71500015258789,34.970001220703125,35.459999084472656,283838.0,0.004397128490691404,1.637152965323539,-0.0700640966454955,42.010296735336155,43.21178659203311,-1.6001860860921013,-0.4035431894426864,-0.5861065577183098,-1.1622951824429464,8.732365543796211,0.7449989318847656,-0.22825233802310407,0.5887487411498995,-1.9399915165026087,3.1174889988024077,-0.6756213876763582,1.8531188699761572,-3.164997100830071,90.81477412471065,49.10049008722933,1.2643701288262548,2,-1.4274978637695312,-0.5749988555908203,-0.8687496185302734,-0.010000228881843043,2.7900009155273438,3,0.0748482309630385,-1.161143472868569,35.25,-1.000000000000021,34.200000762939446,1.3877509711874567,34.31999969482422,0.0748482309630385
4418,2016-02-19,36.125,36.29999923706055,35.58000183105469,35.59000015258789,210365.0,0.02033614589824939,-1.594601653733272,-9.727215980024969,46.933959399563015,43.374771805278144,-2.425546234840688,-1.1427546632666008,-1.3122434175640194,-1.775983902091383,8.819600507996192,0.8950004577636719,-0.393949465164269,1.283749961853026,-1.2881735285596037,3.8556734522656555,-0.0022117833532888653,2.5697117070593407,-3.815498352050774,94.29969855190599,54.30627363563032,1.2859617452063152,2,-1.8549995422363281,-1.2950000762939453,-1.767500877380371,-0.730001449584968,3.1949996948242188,4,0.06629759052633011,1.637152965323539,35.404998779296875,-1.161143472868569,35.25,-1.000000000000021,34.200000762939446,0.06629759052633011
4419,2016-02-22,37.04499816894531,37.33000183105469,36.50500106811523,36.50500106811523,256480.0,0.025467077341046807,-2.055574786128502,1.0093406632584074,55.936057648970255,44.319712758293456,-3.0475828865759453,-2.022309335643783,-2.2370010727311183,-2.5937788357231923,9.319040215242161,1.2050018310546875,-0.6671971990160017,2.112248229980466,-0.639578976632265,4.864075436593197,0.7363346266741004,3.4881618332868314,-4.575876617431632,91.13518977969677,50.45955430466509,1.3759136033063641,2,-2.2599964141845703,-2.214998245239258,-2.8774986267089844,-1.6499996185302805,2.3200035095214844,0,0.03860171078033803,-1.594601653733272,36.125,1.637152965323539,35.404998779296875,-1.161143472868569,35.25,0.03860171078033803
4420,2016-02-23,37.02000045776367,37.29999923706055,36.599998474121094,37.185001373291016,109448.0,-0.0006747931547367303,2.544337782241709,-0.3055588914712761,58.752995956602064,46.02764590759648,-2.6770342551230897,-1.9807263777594457,-2.203450361783254,-2.4481217925827394,9.988389924768029,0.7000007629394531,-0.8290626913701971,2.0122505187988295,-0.8848942893801777,4.909395326977837,0.5636781147093259,3.460822922888333,-4.259226089477529,89.66662089029946,46.476245270284736,1.448572404089503,2,-2.2349987030029297,-2.190000534057617,-2.9612512588500977,-1.62500190734864,2.2000007629394602,1,0.043490021351793695,-2.055574786128502,37.04499816894531,-1.594601653733272,36.125,1.637152965323539,35.404998779296875,0.043490021351793695
4421,2016-02-24,37.275001525878906,38.3849983215332,36.150001525878906,37.849998474121094,378214.0,0.0068881973247452155,1.7173268773218684,3.4848106533499794,57.817300531765596,48.72258892473885,-2.540804819243391,-2.2033862218697564,-2.428544569965567,-2.5872603015347835,10.896372569648594,2.234996795654297,-0.6394687301320374,2.175001525878905,-0.8913115730889132,5.241314624846723,0.6418449763949994,3.7081580753628103,-4.240073509826651,67.49640591541083,23.71746538860514,1.5331565494839081,2,-1.9125022888183594,-1.9625015258789062,-3.2875022888183594,-1.8800029754638743,2.7449989318847656,2,0.036351428216457204,2.544337782241709,37.02000045776367,-2.055574786128502,37.04499816894531,-1.594601653733272,36.125,0.036351428216457204
4422,2016-02-25,37.21500015258789,38.00500106811523,37.02000045776367,37.599998474121094,202522.0,-0.0016096947239386816,-1.541944566132261,0.669565851975692,63.84564961700641,51.81760678186314,-1.9918708072295601,-2.0354907215946128,-2.3088967678771155,-2.4395493980134404,12.083004954079943,0.9850006103515554,-0.4496678299670549,1.9802501678466768,-1.2129823506946096,5.173482686387963,0.3836339085760372,3.5768664271173165,-3.7520665120971586,58.288783144048864,9.21548266991688,1.5966162592706428,2,-1.407501220703125,-1.9025001525878906,-3.222500801086426,-1.8200016021728587,1.5750007629394531,3,0.02351202462481128,1.7173268773218684,37.275001525878906,2.544337782241709,37.02000045776367,-2.055574786128502,37.04499816894531,0.02351202462481128
4423,2016-02-26,37.849998474121094,38.01499938964844,37.18999862670898,37.26499938964844,244921.0,0.01706296705440291,-1.2448981710228328,-1.5194847659152837,89.91598685948316,56.950066845840894,-2.0613757284217016,-2.714772720203811,-2.9852491254138016,-2.9818560879532754,12.917843123970984,0.8250007629394602,-0.17510631894956674,2.5549985885620146,-0.7920379124750241,5.902035089599053,0.8814803380434952,4.228516839080534,-3.993299659146963,76.06261232891443,20.12410302300144,1.6735182505185193,2,-1.5999984741210938,-2.5374984741210938,-3.816248893737793,-2.454999923706062,0.6800003051757884,4,0.009114959963314462,-1.541944566132261,37.21500015258789,1.7173268773218684,37.275001525878906,2.544337782241709,37.02000045776367,0.009114959963314462
4424,2016-02-29,38.95000076293945,39.099998474121094,37.21500015258789,37.50500106811523,375916.0,0.029062148828630896,1.1604625743266876,2.4700888141163704,92.53944954530121,62.3892198671909,-2.7217676507108166,-3.829580669166049,-4.059226694528398,-3.9863798967297868,13.49465103504632,1.8849983215332031,0.2853228616948158,3.539750862121579,-0.14473958782807728,7.224241312071236,1.6975056371467545,5.381996087096404,-4.731037987440594,94.91532656428612,31.595059024606414,1.8422452249748276,2,-2.2350006103515625,-3.280000686645508,-4.498751640319824,-3.555002212524421,-0.04000091552734375,0,0.009499330542679152,-1.2448981710228328,37.849998474121094,-1.541944566132261,37.21500015258789,1.7173268773218684,37.275001525878906,0.009499330542679152
4425,2016-03-01,39.56499862670898,39.79999923706055,38.2599983215332,38.86999893188477,358168.0,0.015789418529477572,1.643776318116032,0.48096874851502747,93.09428230993373,66.76066428932906,-2.7890020092348706,-4.389236004002335,-4.631812682887514,-4.5079003100345645,14.821607003874359,1.5400009155273438,0.7684865256835707,3.9767488479614173,-0.14656128892059428,8.100058984843432,1.9150937795204115,6.038403916402423,-4.8579322813478925,93.56162307631992,22.574852299196593,2.061655068441007,3,-2.1799983978271413,-3.5449981689453054,-5.07749938964843,-4.170000076293945,-0.5299987792968679,1,-0.005054895872210863,1.1604625743266876,38.95000076293945,-1.2448981710228328,37.849998474121094,-1.541944566132261,37.21500015258789,-0.005054895872210863
4426,2016-03-02,39.22999954223633,39.875,38.94499969482422,39.79999923706055,200504.0,-0.008467056643507664,1.5833298012122239,-0.8201438059169167,92.8477161823093,72.40926645010384,-2.0451366396658273,-3.968668147864065,-4.251939613081795,-4.093356158828996,16.455296039031953,0.9300003051757812,1.1045294094053446,3.458249855041501,-0.9747866436221244,7.8912863537051265,1.2417316057096883,5.674768104373314,-3.9117812498713107,77.40803638593786,-0.8739648045448405,2.2165182493318123,3,-1.5024986267089844,-3.1724987030029297,-4.933750152587891,-3.835000991821296,-0.4850006103515554,2,-0.0002548641766469961,1.643776318116032,39.56499862670898,1.1604625743266876,38.95000076293945,-1.2448981710228328,37.849998474121094,-0.0002548641766469961
4427,2016-03-03,38.935001373291016,39.22999954223633,38.400001525878906,39.22999954223633,222119.0,-0.007519708702206529,4.627140123105571,0.5175409243618744,89.21889983908807,77.10759316560663,-1.3373899162940432,-3.62855063076303,-3.9118299651531743,-3.714212110538334,17.970704116874362,0.8299980163574219,1.4807498678563888,3.0165016174316435,-1.637177430014404,7.6701806648776945,0.6896620937086198,5.343341141154667,-2.9788336418571006,64.99075806591405,-19.7981462354728,2.326839523723025,3,-0.9225006103515625,-2.877500534057617,-4.638751983642578,-3.5400028228759837,-0.4200019836425781,3,0.02786693325294065,1.5833298012122239,39.22999954223633,1.643776318116032,39.56499862670898,1.1604625743266876,38.95000076293945,0.02786693325294065
4428,2016-03-04,39.0,39.40999984741211,38.90999984741211,39.150001525878906,142780.0,0.0016694137515447238,-2.0302862163036943,0.5084829048776703,86.85044923381545,80.54252556392277,-1.0635230244860026,-3.5752057778200026,-3.93132114556537,-3.683693485378768,19.517145540685107,0.5,1.690966374680734,2.890000152587888,-1.9456439212447307,7.725644226420506,0.4721781156715821,5.3078221895041935,-2.495195750966836,67.10526127092527,-15.557682246542711,2.4178220369163084,3,-0.9874992370605469,-2.9424991607666016,-4.7037506103515625,-3.605001449584968,0.11500167846679688,4,-0.005384591909555314,4.627140123105571,38.935001373291016,1.5833298012122239,39.22999954223633,1.643776318116032,39.56499862670898,-0.005384591909555314
4429,2016-03-07,38.79999923706055,39.04999923706055,38.42499923706055,39.04999923706055,123659.0,-0.005128224690755245,4.0,1.6666497126290627,85.76985780595933,83.54439910274024,-0.6575429406100781,-3.0844199193710153,-3.7281408722603118,-3.3921210449394863,19.49730974718775,0.625,2.0357518601876663,2.4049993515014663,-2.3549850061903186,7.164983709193248,0.025007172655577392,4.784991530347355,-1.8233675828920255,33.43655444618448,-47.896277557727295,2.3799921788458906,3,-0.7874984741210938,-2.7424983978271484,-4.152499198913574,-3.405000686645515,-1.5349998474121094,0,-0.006958774821463676,-2.0302862163036943,39.0,4.627140123105571,38.935001373291016,1.5833298012122239,39.22999954223633,-0.006958774821463676
4430,2016-03-08,37.80500030517578,38.5,37.650001525878906,38.334999084472656,183989.0,-0.025644302872417923,-1.0238147138964577,2.1199951171875,70.03924206212912,84.90239260611396,0.5146380827517163,-1.8051092951604204,-2.730981623939712,-2.326852795740578,19.00745471929995,1.1499977111816406,2.285062303154703,1.170750427246091,-3.349975213731149,5.691476068223331,-1.0896123932425326,3.4311132477347144,-0.4225970825908547,6.966242049136763,-69.85683178032984,2.2603628204886212,3,0.6424999237060547,-1.7474994659423828,-2.8150014877319336,-2.4100017547607493,-0.18000030517578125,1,0.029228925626672897,4.0,38.79999923706055,-2.0302862163036943,39.0,4.627140123105571,38.935001373291016,0.029228925626672897
4431,2016-03-09,37.91999816894531,38.32500076293945,37.68999862670898,37.68999862670898,104461.0,0.0030418691400933007,-4.521768696199943,-0.43396239995394903,69.85006142062292,85.56954947318248,0.5596029005839611,-1.6216648416449573,-2.8363130612893883,-2.360698804714133,18.816862411680432,0.6350021362304759,2.388239431836695,1.0434984207153306,-3.183899831956211,5.270896673386872,-1.0702007056204366,3.157197547051098,1.9550018310546875,15.340732986108854,-57.24582370110543,2.1136991263357694,3,0.6125011444091797,-1.862497329711914,-2.778749465942383,-2.5249996185302805,-0.75,2,0.029404054122025958,-1.0238147138964577,37.80500030517578,4.0,38.79999923706055,-2.0302862163036943,39.0,0.029404054122025958
4432,2016-03-10,37.35499954223633,38.81499862670898,37.35499954223633,38.2400016784668,186189.0,-0.014899753533524462,-2.2994249950430445,-3.8478430331878135,59.95147054375585,82.240158771435,1.2812902255929188,-0.7323159009112175,-2.28203758074379,-1.7235564215423977,18.426349913259532,1.4599990844726491,2.4638583845722053,0.2487497329711914,-3.5101535836536826,4.007653049596065,-1.6307019253412491,2.128201391283632,2.4763004302978544,0.0,-66.954972314251,1.8794516583124374,3,1.1900005340576172,-1.2974987030029297,-2.0050010681152344,-1.9600009918212962,0.20999908447264914,3,0.03721053156691401,-4.521768696199943,37.91999816894531,-1.0238147138964577,37.80500030517578,4.0,38.79999923706055,0.03721053156691401
4433,2016-03-11,38.060001373291016,38.275001525878906,37.79999923706055,37.95500183105469,118645.0,0.018873024754225032,-1.289141565019165,-0.11864326416607039,58.50800064207225,78.45888667107621,0.6808037994503877,-1.0833142825953672,-2.9934987551930305,-2.3461536942131787,18.014733634176338,0.9200019836425781,2.5587464615339357,0.6937515258789091,-2.5062958939215036,3.893798945679322,-0.9062721840212973,2.2937752357791155,1.6722465820312493,41.59303586941355,-21.381975176103587,1.6000237099002075,3,0.5549983978271484,-2.002500534057617,-2.710002899169922,-2.6650028228759837,-1.065002441406243,4,0.01195475564740045,-2.2994249950430445,37.35499954223633,-4.521768696199943,37.91999816894531,-1.0238147138964577,37.80500030517578,0.01195475564740045
4434,2016-03-14,38.36999893188477,38.75,38.0,38.099998474121094,94174.0,0.00814496971645684,-2.1915069760646717,2.571444141689441,60.800000976563766,74.87063318959066,0.31277218846714305,-1.132397596164715,-3.2510374954689922,-2.6047183271420735,18.90962403989694,0.75,2.6289663707671167,0.8012491226196374,-2.084256912141079,3.686755157380354,-0.6415038947607243,2.244002139999999,1.2671590869140559,69.52054973480082,9.511986523929735,1.4427530173803584,3,0.24500083923339133,-2.3124980926513743,-3.020000457763679,-2.9750003814697408,-1.3899993896484446,0,0.019416282703175636,-1.289141565019165,38.060001373291016,-2.2994249950430445,37.35499954223633,-4.521768696199943,37.91999816894531,0.019416282703175636
4435,2016-03-15,37.86999893188477,38.2400016784668,37.810001373291016,38.14500045776367,83653.0,-0.013031014175622246,-1.177235238444749,-1.0185224430974757,54.58043266184006,70.61871279842742,0.6113404415206034,-0.36190837551495747,-2.707175649740094,-2.059183512075542,20.10087435041477,0.5599975585937571,2.476689147511415,0.11774921417237039,-2.293541145029245,2.5290395733739857,-1.0878959654284373,1.323394393773178,1.6758727478515567,35.27395291720077,-22.804813587934085,1.2056451796008067,3,0.512500762939446,-1.8124980926513743,-2.875000000000007,-2.4750003814697408,-1.145000457763679,1,-0.01597569472670235,-2.1915069760646717,38.36999893188477,-1.289141565019165,38.060001373291016,-2.2994249950430445,37.35499954223633,-0.01597569472670235
4436,2016-03-16,38.19499969482422,38.38000106811523,37.91999816894531,38.25,98735.0,0.008582011410246171,1.9206306917264964,0.20000000000000517,57.248527304749025,67.06644918350086,0.13866782860600324,-0.47955151283510844,-2.954458414206222,-2.348112973875928,21.75638990920034,0.5100021362304545,2.167737178499223,0.2954999923706083,-1.813086384433774,2.4040863691749905,-0.7587931960315828,1.3497931807727994,1.263237099412109,57.53429310480001,-0.4965134747752771,1.05429318840219,3,0.1875,-2.1374988555908203,-3.285000801086426,-2.800001144409187,-2.009998321533203,2,-0.014923411425015853,-1.177235238444749,37.86999893188477,-2.1915069760646717,38.36999893188477,-1.289141565019165,38.060001373291016,-0.014923411425015853
4437,2016-03-17,38.05500030517578,38.56999969482422,37.38000106811523,38.29499816894531,194229.0,-0.0036653852799325426,2.012651259814402,4.363573311138854,51.63609018893889,63.153742622959015,0.15724803374803997,-0.1379121557516072,-2.7141988850885426,-2.16698154484547,23.098817820913087,1.1899986267089915,1.7543790047790395,0.023000526428219814,-1.7283699800803376,1.7743710329367772,-0.8526847268260624,0.8986857796825021,1.3191069989805442,49.270055716899385,-6.212172840529028,0.87568525325428,3,0.14749908447265625,-1.9974994659423828,-3.1450014114379883,-2.6600017547607493,-1.654998779296875,3,-0.023255869902334525,1.9206306917264964,38.19499969482422,-1.177235238444749,37.86999893188477,-2.1915069760646717,38.36999893188477,-0.023255869902334525
4438,2016-03-18,38.52000045776367,38.63000106811523,38.03499984741211,38.16999816894531,256575.0,0.012219160395714024,1.0877107272642368,-1.4583558508440093,46.181162542991636,58.7549987048515,-0.42801025888654465,-0.4366735575132452,-3.0390692637837944,-2.590362718418575,24.09733329914978,0.5950012207031179,1.3552750776875513,0.36825065612792685,-1.145501304330871,1.8820026165867247,-0.38862532410146855,1.1251266363573222,0.7733425359158517,83.21169915658936,31.365966435812496,0.7568759802293987,3,-0.4350013732910156,-2.4125003814697266,-3.725001335144043,-3.12500190734864,-1.9750022888183594,4,-0.02479236292070741,2.012651259814402,38.05500030517578,1.9206306917264964,38.19499969482422,-1.177235238444749,37.86999893188477,-0.02479236292070741
4439,2016-03-21,38.474998474121094,38.810001373291016,38.185001373291016,38.375,149551.0,-0.0011682757816143807,-1.6041898464570683,0.28570805767784546,39.229234187268744,55.331664496533676,-0.48495612284708756,-0.294126565952169,-2.8755884776365264,-2.511005642598036,24.511681591604855,0.625,0.981266666676504,0.2517486572265639,-1.1744505038620332,1.677947818315161,-0.4613509233177382,0.964848237770866,0.7408107815006986,76.57322883377005,28.764830008345527,0.7130995805443002,3,-0.3899993896484375,-1.9224987030029297,-3.863748550415039,-3.079999923706062,-1.6749992370605469,0,-0.03846652634000214,1.0877107272642368,38.52000045776367,2.012651259814402,38.05500030517578,1.9206306917264964,38.19499969482422,-0.03846652634000214
4440,2016-03-22,38.63000106811523,38.77999877929688,37.86000061035156,38.400001525878906,82620.0,0.004028657573525107,2.4717241875696607,2.300030518043722,43.852471190420644,52.44304335984454,-0.5706337080920605,-0.3397465121936989,-2.933014011272995,-2.633356915742006,24.81287620645499,0.9199981689453196,0.674403197062361,0.32625122070312074,-0.9916212022839019,1.6441236436901434,-0.3326849907903906,0.9851874321966321,0.5113757989711445,87.41256875790239,41.55765042285707,0.6589362114935117,3,-0.545001983642571,-1.6350002288818288,-4.040000915527337,-3.2350025177001953,-3.0050010681152273,1,-0.04271295574052658,-1.6041898464570683,38.474998474121094,1.0877107272642368,38.52000045776367,2.012651259814402,38.05500030517578,-0.04271295574052658
4441,2016-03-23,38.63000106811523,38.97999954223633,38.33000183105469,38.6349983215332,136281.0,0.0,-1.1487679386617569,-0.021727232017015295,46.67393275814724,50.9677613836658,-0.5133082311909192,-0.24562159519249605,-2.82536564303426,-2.5990169192106762,24.53070576320473,0.6499977111816406,0.37114352451628463,0.25850124359130433,-0.9731905537697614,1.49019304095237,-0.3573446550892285,0.8743471422718372,0.43992070597714417,78.12507450587668,33.257673705123665,0.6158458986805326,3,-0.450000762939446,-1.5275001525878835,-4.078750610351555,-3.3750019073486257,-2.7700004577636648,2,-0.049314070445794056,2.4717241875696607,38.63000106811523,-1.6041898464570683,38.474998474121094,1.0877107272642368,38.52000045776367,-0.049314070445794056
4442,2016-03-24,38.09000015258789,38.540000915527344,38.09000015258789,38.540000915527344,83649.0,-0.013978796287765216,1.0,90.04961832048265,41.00790908659131,49.02330676639014,0.15859476610175705,0.3829260396925491,-2.1983742506179382,-2.043674105912828,24.13070796560633,0.5400009155273366,0.24655497250510194,-0.32524967193603516,-1.4406468465710631,0.7901475026989928,-0.8829482592535456,0.23244891538147527,0.9113247322302414,20.53569299832085,-20.629849901979487,0.5576985873175134,3,0.09000015258789062,-0.6674995422363281,-3.5562496185302734,-3.075000762939453,-3.0550003051757812,3,-0.05001309455672043,-1.1487679386617569,38.63000106811523,2.4717241875696607,38.63000106811523,-1.6041898464570683,38.474998474121094,-0.05001309455672043
4443,2016-03-29,38.19499969482422,38.47000122070313,37.90999984741211,38.04999923706055,152177.0,0.002756617007500628,-1.635305310965737,-0.3222226931717035,43.90735625737103,47.14634624203539,0.08354411875212264,0.3215862552728552,-2.1845167027811883,-2.1420659021675306,23.62634862865275,0.5600013732910227,0.11499255496011784,-0.23750019073486328,-1.3264471770245194,0.8514467955547929,-0.7819736838796914,0.3069733024099648,0.7849998474121094,29.9106610672307,-11.727232998002712,0.544473493144827,3,-0.0149993896484375,-0.467498779296875,-3.7912492752075195,-3.4350013732910156,-3.4449996948242188,1,-0.0469956324986841,1.0,38.09000015258789,-1.1487679386617569,38.63000106811523,2.4717241875696607,38.63000106811523,-0.0469956324986841
4444,2016-03-30,39.31999969482422,39.68000030517578,37.84500122070313,37.849998474121094,221944.0,0.0294541172663616,-1.4797356510263768,10.137907447844045,64.86750762190562,48.28935457093157,-0.9974156230098927,-0.816115773123272,-3.1806169492324443,-3.2557652937177153,22.846245578817918,1.8349990844726491,0.13520765194927975,0.868999862670897,-0.26845621887670745,2.0064559442185015,0.30027182189709833,1.4377279034446957,-1.9650001525878906,80.38142833978463,32.93851805449242,0.5687280407738008,3,-0.7899990081787109,-1.3074989318847656,-4.7699995040893555,-4.560001373291016,-4.239997863769524,2,-0.07057481046329173,-1.635305310965737,38.19499969482422,1.0,38.09000015258789,-1.1487679386617569,38.63000106811523,-0.07057481046329173
4445,2016-03-31,39.3650016784668,39.625,38.75,39.18000030517578,162692.0,0.0011445062052861665,1.482276487871393,0.12585116983952335,64.37812909225488,49.08153254732111,-0.9030111565164987,-0.9242563701819861,-3.121907900681123,-3.2840606286420524,21.665283194294933,0.875,0.12362690444373925,0.9240016937255859,-0.17508752009631934,2.023090907547491,0.37445708681462975,1.4735463006365421,-1.9635021209716825,82.83385374006821,30.03601428072075,0.5495446069109534,3,-0.8350009918212891,-1.3525009155273438,-4.557500839233398,-4.605003356933594,-4.680000305175781,3,-0.06515946480473145,-1.4797356510263768,39.31999969482422,-1.635305310965737,38.19499969482422,1.0,38.09000015258789,-0.06515946480473145
4446,2016-04-01,39.22000122070313,39.28499984741211,38.58000183105469,38.95500183105469,146321.0,-0.0036834866399353405,2.569640546230661,1.4324185001134475,70.24971524426881,51.14971310902443,-0.6675207995574155,-0.8221978805427668,-2.8556569730640504,-3.1355612928615244,20.305584839084162,0.7849998474121094,0.06650249769648298,0.7795011520385842,-0.31808508486054876,1.877087388937717,0.2307080335890177,1.3282942704881506,-1.7729316482544064,74.93191749439777,14.817055402095221,0.5487931184495669,4,-0.457500457763679,-1.207500457763679,-4.412500381469734,-4.460002899169929,-4.319999694824226,4,-0.09166244540567303,1.482276487871393,39.3650016784668,-1.4797356510263768,39.31999969482422,-1.635305310965737,38.19499969482422,-0.09166244540567303
4447,2016-04-04,40.02000045776367,40.415000915527344,39.349998474121094,39.474998474121094,205238.0,0.02039773615912699,-1.6792447398095056,2.056615995854151,70.85103378195224,53.89080991335339,-1.295732110569773,-1.6197915036539854,-3.548400069497845,-3.9284120168077266,19.77438557785973,1.1949996948242116,0.11778751678792787,1.5252504348754883,0.23449523867067512,2.8160056310803014,0.8798728367730817,2.170628032977895,-2.528272270660402,84.6303305576583,21.256655523310755,0.6453775981024064,4,-0.8899993896484375,-1.302499771118164,-4.682500839233398,-4.777502059936523,-5.119998931884766,0,-0.10394802098521938,2.569640546230661,39.22000122070313,1.482276487871393,39.3650016784668,-1.4797356510263768,39.31999969482422,-0.10394802098521938
4448,2016-04-05,38.790000915527344,39.685001373291016,38.775001525878906,39.685001373291016,161661.0,-0.030734620893731468,1.0335181720150541,-1.6421966976740932,53.73666808982308,55.502747013637205,-0.0261558620729474,-0.42828987018492626,-2.264167874058728,-2.689322358573051,18.861455922165092,1.2449989318847656,0.0975720130101081,0.30575084686279297,-0.9710398014322479,1.5825414951578338,-0.3326444772847239,0.9441461710103098,-1.1813418192871126,36.77042050733978,-24.75888252042249,0.6383953241475203,4,0.3400001525878906,0.012498855590820312,-3.230001449584961,-3.5475025177001953,-4.2350006103515625,1,-0.09680332507061473,-1.6792447398095056,40.02000045776367,2.569640546230661,39.22000122070313,1.482276487871393,39.3650016784668,-0.09680332507061473
4449,2016-04-06,38.52999877929688,38.8650016784668,38.0099983215332,38.85499954223633,196523.0,-0.00670281335637668,3.9564688581506173,0.3631291583375521,56.13381766201983,56.86734106603711,0.2709632058242235,-0.19979629098326512,-1.9386186296066938,-2.4301122907612083,18.12236286101942,0.8550033569335938,0.1335611844299791,0.059248733520512076,-1.2091670710248366,1.3276645380658607,-0.5749591687521658,0.69345663579319,-0.8090860102851636,21.62161733472733,-41.44307331727677,0.6342079022726752,4,0.6000022888183523,0.2850017547607351,-2.748748779296882,-3.2875003814697337,-4.729999542236328,2,-0.09810534386333714,1.0335181720150541,38.790000915527344,-1.6792447398095056,40.02000045776367,2.569640546230661,39.22000122070313,-0.09810534386333714
4450,2016-04-07,38.90999984741211,39.32500076293945,38.55500030517578,38.55500030517578,125185.0,0.009862472882283368,-3.338036341754333,-1.0923037196145644,56.5777273987458,57.96776269277029,-0.07279874211137383,-0.519398829604512,-2.2571380802831342,-2.7977662620546155,18.24905556537751,0.795001983642571,0.18798206259673833,0.3839998245239258,-0.8583104235734851,1.6263100726213366,-0.23715529952477965,1.0051549485726312,-1.0813235525397644,37.42206050531598,-25.254019618516708,0.621155124048706,4,0.220001220703125,-0.024999618530273438,-2.7174997329711914,-3.3100013732910156,-4.8899993896484375,3,-0.09843222902536575,3.9564688581506173,38.52999877929688,1.0335181720150541,38.790000915527344,-1.6792447398095056,40.02000045776367,-0.09843222902536575
4451,2016-04-08,39.03499984741211,39.27000045776367,38.76499938964844,38.90999984741211,72088.0,0.003212541775641009,-1.4337347182645463,0.352113130097463,59.04057014842813,59.97139169964105,-0.1500918955165531,-0.586661116852639,-2.3150349163393713,-2.8975117927349316,18.382594900906422,0.5050010681152344,0.2952602979866086,0.4532497406005831,-0.7745442770751438,1.68104375827631,-0.16064726823727682,1.067146749438443,-1.1028705677135662,42.619560096882104,-20.85372721090458,0.6138970088378625,4,0.095001220703125,-0.14999961853027344,-2.3324995040893555,-3.085000991821289,-4.544998168945305,4,-0.11143841401627375,-3.338036341754333,38.90999984741211,3.9564688581506173,38.52999877929688,1.0335181720150541,38.790000915527344,-0.11143841401627375
4452,2016-04-11,38.74499893188477,39.38000106811523,38.70000076293945,39.02000045776367,101513.0,-0.007429253661097701,-2.726050876862903,-2.200012207031193,52.14488111550409,60.88667223943361,0.27110061302187916,-0.19730133540940642,-1.9305806476858791,-2.5897538333632113,18.208663730955873,0.6800003051757741,0.3590881851726522,0.09374885559082458,-0.990652461438664,1.1781501726203132,-0.44845180292391973,0.6359495141055689,-0.7135547867530789,43.88055350587163,-16.389741084271392,0.542200658514744,4,0.38500213623046164,0.1400012969970632,-1.8524980545044016,-2.757499694824226,-4.639999389648445,0,-0.09923854721910108,-1.4337347182645463,39.03499984741211,-3.338036341754333,38.90999984741211,3.9564688581506173,38.52999877929688,-0.09923854721910108
4453,2016-04-12,38.51499938964844,38.91999816894531,37.92499923706055,38.790000915527344,155972.0,-0.005936238187557619,2.719649758281876,1.0000000000000258,50.36833201727641,59.275652727808136,0.6160499106087656,0.07223690333096755,-1.6753585259045138,-2.347944603728635,17.720487545383094,0.9949989318847656,0.4023013951273242,-0.15900058746338175,-1.2097434413626615,0.891742266435898,-0.6843720144130216,0.36637083948625815,1.9000015258789062,40.549787635677404,-16.9288494476597,0.5253714269496405,4,0.6550006866455078,0.37000083923339844,-1.4799985885620117,-2.5275001525878906,-3.854999542236328,1,-0.09385948126851384,-2.726050876862903,38.74499893188477,-1.4337347182645463,39.03499984741211,-3.338036341754333,38.90999984741211,-0.09385948126851384
4454,2016-04-13,39.1150016784668,39.45000076293945,38.849998474121094,38.849998474121094,163745.0,0.015578405772469495,-3.5282644057061425,-0.9636426688861146,54.127659408687066,58.13671165185616,-0.017980197783693086,-0.4944401051719254,-2.242646121208793,-2.9408311905658877,17.034809050407798,0.9350013732910156,0.5451320440348297,0.40375156402588175,-0.6544099000562511,1.4619130281080146,-0.12532916801518468,0.9328322960669482,1.2501992034912135,78.03286889961728,23.335184767714566,0.5290807320410663,4,0.05499839782714844,-0.23000144958496094,-2.080000877380371,-3.12750244140625,-4.510002136230469,2,-0.11657934750393584,2.719649758281876,38.51499938964844,-2.726050876862903,38.74499893188477,-1.4337347182645463,39.03499984741211,-0.11657934750393584
4455,2016-04-14,37.26499938964844,38.79999923706055,36.77000045776367,38.79999923706055,363963.0,-0.04729649007881298,1.6449498124958064,-5.792382213649254,41.165049023117774,54.905082071728266,1.6794190045880057,1.378594432140602,-0.3601195711672176,-1.1030209077416941,16.48634875910306,2.345001220703125,0.6250643932958582,-1.4160007476806626,-2.6022587637995827,-0.22974273156174263,-2.009129755740126,-0.8228717396211991,3.051397459411625,18.47010729546535,-31.890060982835276,0.5931290080594611,4,1.3275012969970703,1.3275012969970703,-0.22999858856201172,-1.2775001525878906,-1.7900009155273438,3,-0.09298269715121477,-3.5282644057061425,39.1150016784668,2.719649758281876,38.51499938964844,-2.726050876862903,38.74499893188477,-0.09298269715121477
4456,2016-04-15,37.625,37.72000122070313,36.90499877929688,37.150001525878906,154332.0,0.009660555917023972,1.4511317875703618,-0.30944529077439603,46.918491980550876,52.245910760461456,1.195046028135792,1.0263213924309724,-0.6683962368894001,-1.4739624671190228,15.804273248902067,0.81500244140625,0.4952375486135665,-1.0275001525878906,-2.287987381788902,0.2329870766131208,-1.6577437671883999,-0.39725653798738136,2.5495409934082076,31.902964361052515,-21.311509373516525,0.6302436146005058,4,0.6025009155273438,0.9675006866455078,-0.3724994659423828,-1.6375007629394531,-1.375,4,-0.0958139413218958,1.6449498124958064,37.26499938964844,-3.5282644057061425,39.1150016784668,2.719649758281876,38.51499938964844,-0.0958139413218958
4457,2016-04-18,37.16999816894531,37.474998474121094,36.73500061035156,37.24499893188477,127792.0,-0.012093071921719267,1.766347943271514,-0.15789685025459663,43.50854983741053,51.10945317686006,1.344666396368119,1.487907349072131,-0.180075827556621,-1.0297843815733998,15.750158586548075,0.8899993896484375,0.34321878318617394,-1.4382518768310533,-2.8411494711684995,-0.03535428249360706,-2.1397006739997764,-0.7368030796623302,2.868361203037111,16.02200862416593,-38.48208874816487,0.7014487971687218,4,0.9225025177001953,1.4050025939941406,0.1250019073486328,-1.1824989318847656,-0.5049972534179688,0,-0.07210106598061616,1.4511317875703618,37.625,1.6449498124958064,37.26499938964844,-3.5282644057061425,39.1150016784668,-0.07210106598061616
4458,2016-04-19,37.56499862670898,37.68999862670898,37.27999877929688,37.45500183105469,107022.0,0.010626862448803731,1.2777972046497446,-1.466609022938579,37.75297947840151,49.06713782312469,0.8466609352922703,1.0726894933878057,-0.5097232767634594,-1.4169753566534027,15.567882504652713,0.5200004577636648,0.17225562404011185,-0.9955013275146527,-2.4740185074995793,0.4830158524702739,-1.7347599175071124,-0.25624273752219295,2.275159219575592,30.570827613629238,-19.806519731376046,0.7392585899924619,4,0.5275020599365305,1.0100021362304759,-0.2637481689453054,-1.5774993896484304,-0.34499740600584516,1,-0.09210699350358997,1.766347943271514,37.16999816894531,1.4511317875703618,37.625,1.6449498124958064,37.26499938964844,-0.09210699350358997
4459,2016-04-20,36.99499893188477,38.16999816894531,36.88000106811523,37.5,155279.0,-0.01517369135264468,-2.51021149604251,-4.591052540315821,34.5903794353858,46.62409916052912,1.3142277563356188,1.6086000417210826,0.1870859046642792,-0.8492672949767908,15.0589287694391,1.2899971008300852,-0.0972153511685434,-1.4915010452270465,-3.127769264796285,0.1447671743421921,-2.3096351550116694,-0.6733669354424237,2.6588494802438163,12.590726123027645,-32.28976030112467,0.8181341097846204,4,1.097501754760735,1.5800018310546804,0.3412513732910085,-1.0074996948242259,0.055000305175774145,2,-0.06311661445839922,1.2777972046497446,37.56499862670898,1.766347943271514,37.16999816894531,1.4511317875703618,37.625,-0.06311661445839922
4460,2016-04-21,36.97999954223633,37.665000915527344,36.650001525878906,37.27999877929688,178860.0,-0.00040544371081241426,-1.1145924810356953,0.5940566386923016,35.18519172615338,43.97350155805415,1.1473188117416626,1.5743659418364544,0.33391399334765026,-0.8524775283428312,14.981766255362366,1.0149993896484375,-0.19725486682206395,-1.4240003585815444,-3.190969262228272,0.34296854506518315,-2.307484810404908,-0.5405159067581806,2.4987180017856403,21.71044376069749,-18.568636122843888,0.8834844518233638,4,1.0700016021728516,1.5525016784667969,0.3562507629394531,-0.9925003051757812,-0.7900009155273509,3,-0.06422390560841995,-2.51021149604251,36.99499893188477,1.2777972046497446,37.56499862670898,1.766347943271514,37.16999816894531,-0.06422390560841995
4461,2016-04-22,36.724998474121094,37.14500045776367,35.5,35.900001525878906,387687.0,-0.006895648222601691,-1.0246159480168269,-2.7499968210774624,26.514633678150886,41.125696287237126,1.1624287285560513,1.7700845510963603,0.71872555250593,-0.6215850543684098,15.039714989864377,1.6450004577636719,-0.3091708332478049,-1.5837512969970717,-3.4986165952543757,0.33111400126023227,-2.54118394612572,-0.6263186478684233,2.5274217884494306,45.88012412776244,10.748056927463175,0.9574326491286503,4,0.7500019073486328,1.2325019836425781,0.49500179290771484,-0.7374992370605469,-0.3400001525878906,4,-0.03403676111466236,-1.1145924810356953,36.97999954223633,-2.51021149604251,36.99499893188477,1.2777972046497446,37.56499862670898,-0.03403676111466236
4462,2016-04-25,36.185001373291016,36.72999954223633,36.15499877929688,36.67499923706055,243325.0,-0.014703801858850896,-1.0909002635594678,-0.5939390016091146,29.407145566845074,38.79667557052255,1.4540058733920844,2.2767779263324712,1.3950897658611154,-0.10892171499959602,15.39470136838285,0.575000762939446,-0.4797507477429548,-2.028498458862302,-4.165780211041557,0.10878329331695369,-3.097139334951933,-0.9598575827726705,2.6921768630224534,25.65549973997177,-8.886420457565553,1.0686408760896278,4,1.289999008178711,1.7724990844726562,1.034998893737793,-0.19750213623046875,0.09499740600586648,0,0.001796286423715987,-1.0246159480168269,36.724998474121094,-1.1145924810356953,36.97999954223633,-2.51021149604251,36.99499893188477,0.001796286423715987
4463,2016-04-26,36.400001525878906,36.58000183105469,35.85499954223633,36.209999084472656,230995.0,0.0059416925363608986,1.6363573311138855,-0.3877617750097314,33.041440447655376,36.45376235263013,1.0140848193239407,2.0241870949419294,1.3185427749113927,-0.3563503840544229,16.067506899604272,0.7250022888183594,-0.6896600273350799,-1.7237483978271513,-4.0098715721757685,0.562374776521466,-2.86680998500146,-0.5806868106528427,2.1394588868032187,33.7079454340757,-2.3663429991588103,1.1430615871743077,4,0.7499980926513672,1.5574989318847656,0.7299985885620117,-0.4125022888183594,-0.44000244140625,1,0.007280202707135475,-1.0909002635594678,36.185001373291016,-1.0246159480168269,36.724998474121094,-1.1145924810356953,36.97999954223633,0.007280202707135475
4464,2016-04-27,36.54499816894531,36.650001525878906,36.25,36.38999938964844,118700.0,0.003983424093082055,1.1917561974833828,0.8157725666559589,30.438371361445718,35.261909279111016,0.5209822069856287,1.7503775821371406,1.2694714361199573,-0.5283118387642389,15.662894454938295,0.40000152587890625,-0.846124636437807,-1.4400016784667997,-3.7570605203347966,0.8770571634011972,-2.5985310994007946,-0.2814722575328048,1.6905162024686007,48.26779339678826,11.853245431753713,1.1585294209339974,4,0.29000091552734375,1.4125022888183594,0.5512514114379883,-0.5574989318847656,-0.3449974060058594,2,0.018470463417108895,1.6363573311138855,36.400001525878906,-1.0909002635594678,36.185001373291016,-1.0246159480168269,36.724998474121094,0.018470463417108895
4465,2016-04-28,36.79999923706055,37.0,36.27000045776367,36.3849983215332,204903.0,0.00697772830460619,-1.2635762529423593,2.6774463477062413,31.902838009810054,33.593503282362036,0.21577534873047455,1.363254928977824,1.1192050950425099,-0.7915846045031643,15.09611052694792,0.7299995422363281,-0.9834777628794029,-1.0567504882812528,-3.3358305187839434,1.2223295422214377,-2.1962905035325946,0.0827895269700889,1.1619636972119736,79.02728725242157,41.6049201954444,1.1395400152513442,4,0.034999847412109375,1.157501220703125,0.5187501907348633,-0.8024997711181641,-0.5499992370605469,3,0.006793478401712294,1.1917561974833828,36.54499816894531,1.6363573311138855,36.400001525878906,-1.0909002635594678,36.185001373291016,0.006793478401712294
4466,2016-04-29,35.625,36.650001525878906,35.625,36.375,326607.0,-0.031929327755996995,-1.73333740234375,-1.8072249287618347,27.90369458221231,31.859630476228897,1.2038359623047867,2.376985671721343,2.3535950759769264,0.3734157313002697,14.901658925743163,1.1749992370605469,-1.242803325497114,-2.051999664306642,-4.442706584156554,0.3387072555432695,-3.2473531242316014,-0.8566462043816827,2.090766640845267,0.0,-35.093316528806206,1.1953534599249573,4,1.2099990844726562,2.332500457763672,1.9149999618530273,0.3950004577636719,0.6899986267089773,4,0.015859610574286975,-1.2635762529423593,36.79999923706055,1.1917561974833828,36.54499816894531,1.6363573311138855,36.400001525878906,0.015859610574286975
4467,2016-05-02,35.86000061035156,35.99499893188477,35.599998474121094,35.69499969482422,77967.0,0.0065965083607455455,-1.2253336485354251,-0.220001220703125,31.210206214957665,31.13265566917958,0.8531927497372678,1.9123983505505109,2.1769436071881856,0.12832397202319612,13.814974608877268,0.395000457763679,-1.2600223439571039,-1.6089990615844698,-3.861253179075902,0.6432550559069625,-2.735126120330186,-0.48287200283875364,1.6341893664091742,18.571560917924153,-15.177563766069063,1.126127058745717,5,0.9749984741210938,2.0974998474121094,1.78125,0.19750022888183594,0.0449981689453125,0,0.014640203632068305,-1.73333740234375,35.625,-1.2635762529423593,36.79999923706055,1.1917561974833828,36.54499816894531,0.014640203632068305
4468,2016-05-03,35.03499984741211,36.0,34.924999237060554,36.0,206370.0,-0.02300615585325183,1.2279805035399447,-5.848453322236094,22.016451861038234,29.73555260536319,1.4321813008984208,2.5736102777248107,3.0286986211002684,0.9558976996511745,13.564860241352218,1.075000762939446,-1.3901636507250217,-2.2462497711181655,-4.65541604339365,0.16291650115731926,-3.450832907255908,-1.0416666349804231,2.259771131672551,5.3012322846440085,-21.902539636610705,1.204583136137743,5,1.260000228881836,2.635000228881836,2.7662506103515625,1.022500991821289,0.4799995422363281,1,0.03553586234642836,-1.2253336485354251,35.86000061035156,-1.73333740234375,35.625,-1.2635762529423593,36.79999923706055,0.03553586234642836
4469,2016-05-04,34.75,35.02000045776367,34.450000762939446,34.860000610351555,137067.0,-0.008134718100567095,1.6511594897181006,0.11399025176997236,28.034933974069318,28.941079521798294,1.5256800153958494,2.699296498917626,3.3080337826742863,1.2372887378387816,14.273885443964168,0.5849990844726634,-1.4718399691612234,-2.342249679565427,-4.9257120943837975,0.24121273525294384,-3.633980886974612,-1.0505184721562415,2.26039837004177,11.764679483056254,-15.860433216879725,1.2917312074091865,5,1.0475006103515625,2.6825008392333984,3.2037506103515625,1.3075008392333984,0.6599998474121094,2,0.03482011753878145,1.2279805035399447,35.03499984741211,-1.2253336485354251,35.86000061035156,-1.73333740234375,35.625,0.03482011753878145
4470,2016-05-05,35.080001831054695,35.15999984741211,34.544998168945305,35.0,107571.0,0.009496455569919293,4.125059605175378,-0.7272853377723407,27.655853333422684,29.067881705717383,1.0033314723029534,2.179387141357509,2.9768909965803303,0.9123464307893627,14.581087959237799,0.615001678466804,-1.542836783703578,-1.8207479476928654,-4.404678133427488,0.7631822380417574,-3.1127130405601733,-0.5287828548255575,1.5719408739927516,28.636402256219807,1.4882806058307665,1.2919650928673108,5,0.644998550415032,2.352499008178704,3.191248893737786,0.9774990081787038,-0.26000213623047586,3,0.031926991830806495,1.6511594897181006,34.75,1.2279805035399447,35.03499984741211,-1.2253336485354251,35.86000061035156,0.031926991830806495
4471,2016-05-06,34.685001373291016,35.095001220703125,34.514999389648445,34.900001525878906,125612.0,-0.011259989656386082,-1.090081173405943,-2.6874403967191967,27.95033242371788,28.90601357870325,1.20527432339631,2.3523957292395465,3.3579163311393074,1.319182286553776,14.912609892048378,0.5800018310546804,-1.5543842040961096,-1.9982484817504869,-4.557964564979066,0.5614676014780926,-3.2781065233647766,-0.7183904401361971,1.6586694598613079,15.161337162799443,-12.840863902423306,1.2798580416142895,5,1.039999008178711,2.747499465942383,3.586249351501465,1.3724994659423828,-0.5300025939941406,4,0.04512032765592178,4.125059605175378,35.080001831054695,1.6511594897181006,34.75,1.2279805035399447,35.03499984741211,0.04512032765592178
4472,2016-05-09,34.900001525878906,35.70000076293945,34.615001678466804,34.84999847412109,153729.0,0.006198649101206266,-3.1731003418578565,-0.23257216869824635,25.572886618484773,28.07617426435096,0.8815304021103287,1.9337107612822635,3.1330855586755746,1.1321575639594812,14.893480827327071,1.0849990844726491,-1.5775632645096351,-1.5909984588623018,-4.075165612404177,0.8931686946795736,-2.8330820356332396,-0.3489148820913641,1.178555497443611,29.032321576677006,1.29905941755408,1.242083576770939,5,0.8249988555908203,2.532499313354492,3.487499237060547,1.1574993133544922,-1.5500030517578196,0,0.04054432776402117,-1.090081173405943,34.685001373291016,4.125059605175378,35.080001831054695,1.6511594897181006,34.75,0.04054432776402117
4473,2016-05-10,34.900001525878906,35.15999984741211,34.525001525878906,34.97499847412109,142710.0,0.0,1.8539269977883313,-1.499847421421677,28.556825733480252,27.867113639021458,0.7223411658052896,1.7381119695308556,3.1025812269260484,1.1061286760236158,15.773297962721216,0.6349983215332031,-1.5246026107462143,-1.4102485656738253,-3.7985513168818343,0.9780541855341838,-2.6043999412778334,-0.2160971900698172,0.9505576209899829,36.00006103515662,6.089001367792598,1.1941513756040054,5,0.8249988555908203,2.167499542236328,4.023749351501465,1.427499771118164,-1.2650032043457102,1,0.028796481646934824,-3.1731003418578565,34.900001525878906,-1.090081173405943,34.685001373291016,4.125059605175378,35.080001831054695,0.028796481646934824
4474,2016-05-11,34.55500030517578,34.900001525878906,34.22999954223633,34.799999237060554,117567.0,-0.009885421364446145,2.0112211221122114,3.2667853509668334,26.74976830195145,27.294550338148284,0.844146592196978,1.81713885734559,3.376978451316873,1.4502941084055436,16.313654660316036,0.6700019836425781,-1.4875605224296748,-1.527249717712401,-3.6432808771357514,0.5887814417109496,-2.5852652974240726,-0.4692341380007292,1.1450004577636719,22.10887707861903,-8.474354500707754,1.058015579711674,5,0.8850002288818359,2.2849998474121094,4.411250114440918,1.772500991821289,-0.8950004577636719,2,0.027781770394858407,1.8539269977883313,34.900001525878906,-3.1731003418578565,34.900001525878906,-1.090081173405943,34.685001373291016,0.027781770394858407
4475,2016-05-12,33.799999237060554,34.75,33.74499893188477,34.650001525878906,146249.0,-0.02184925658941872,-1.0937459021930631,3.4694122226546,24.409456177039417,26.906301626462405,1.2615062676754505,2.423494693915451,4.031320390679589,2.204371746196685,17.135471288090642,1.0050010681152273,-1.5221908186046704,-2.1090007781982365,-4.379080936917745,0.16107938052127224,-3.244040857557991,-0.9739606988384821,1.664801330566398,2.813312207800327,-24.767749572918415,1.1350400793597548,5,1.0725002288818288,2.7975006103515554,5.172501564025872,2.5275020599365163,0.4050025939941406,3,0.04763315522759659,2.0112211221122114,34.55500030517578,1.8539269977883313,34.900001525878906,-3.1731003418578565,34.900001525878906,0.04763315522759659
4476,2016-05-13,34.02000045776367,34.24499893188477,33.5,33.68000030517578,94569.0,0.0065089120020420665,-1.1285660568607458,-0.39999910242659303,29.93513252085178,26.764626771561755,0.882720951373642,2.0233040847637653,3.721940775503313,1.9874314027343445,18.0675015818185,0.7449989318847727,-1.5600713265658257,-1.708749580383298,-3.977617415318427,0.5601182545518313,-2.843183497850866,-0.5743156629157298,1.135235815429688,23.636376246928737,-4.015243639176557,1.1344339174675657,5,0.7299995422363281,2.4549999237060547,4.987500190734863,2.3075008392333984,1.2649993896484375,4,0.0235155563285121,-1.0937459021930631,33.799999237060554,2.0112211221122114,34.55500030517578,1.8539269977883313,34.900001525878906,0.0235155563285121
4477,2016-05-16,34.490001678466804,34.564998626708984,33.84000015258789,33.990001678466804,51565.0,0.013815438400321067,1.2307854828865692,1.470587575312188,33.09736246003864,27.995839060339577,0.2212112632118277,1.4147654638980782,3.175689954393718,1.5246123610951088,18.75965472076569,0.7249984741210938,-1.628312791814892,-1.10474853515624,-3.331383863866918,1.121886793554438,-2.2180661995115756,0.008569129199095471,0.33418734008788675,59.63866081133605,31.400127552111563,1.113317664355338,5,0.10999870300292258,1.9849987030029226,4.517498970031731,1.8374996185302663,0.884998321533196,0,-0.009713043863928905,-1.1285660568607458,34.02000045776367,-1.0937459021930631,33.799999237060554,2.0112211221122114,34.55500030517578,-0.009713043863928905
4478,2016-05-17,34.10499954223633,34.830001831054695,34.060001373291016,34.53499984741211,111864.0,-0.011162717236712805,-1.9615593409334604,-0.8600006103515625,29.28697675111451,28.13495492445571,0.5145277418378882,1.6097975718773654,3.476301209574892,1.913992182992267,19.578757460898792,0.770000457763679,-1.573429340045756,-1.3167507171630888,-3.4337966622154994,0.8002952278893218,-2.375273689689294,-0.25822774463688347,-0.6049995422363281,43.21420591713397,16.785950743696727,1.058522972526204,5,0.49500083923339844,2.3700008392333984,4.902501106262207,2.222501754760742,1.6350021362304688,1,-0.02213754810875257,1.2307854828865692,34.490001678466804,-1.1285660568607458,34.02000045776367,-1.0937459021930631,33.799999237060554,-0.02213754810875257
4479,2016-05-18,34.65999984741211,34.735000610351555,33.814998626708984,33.834999084472656,80697.0,0.01627328288007912,-1.1271680889065125,-1.9186050637852416,32.714087980703496,28.696980996375796,-0.06099604011664894,0.9179599524867399,2.8480668270474396,1.3463630201254375,20.989145828207644,0.920001983642571,-1.557602970376017,-0.6450004577636719,-2.6513843771784664,1.3613834616511227,-1.6481924174710656,0.35819150194372185,-1.133399810791019,87.21791356424124,64.6570780425959,1.003191959707397,5,-0.05999946594238281,1.8150005340576172,4.367500305175781,1.667501449584961,1.5499992370605469,2,-0.029573038961090647,-1.9615593409334604,34.10499954223633,1.2307854828865692,34.490001678466804,-1.1285660568607458,34.02000045776367,-0.029573038961090647
4480,2016-05-19,34.60499954223633,34.810001373291016,34.21500015258789,34.53499984741211,102454.0,-0.0015868524356005276,1.4791544146864817,0.08484803647309601,39.94084598814364,30.02926028131199,-0.08991627404604685,0.8283796951538847,2.859760715549619,1.3934757074680562,22.234964444760948,0.595001220703125,-1.3949712417454592,-0.5812507629394545,-2.446378692875008,1.283877166996099,-1.5138147279072314,0.3513132020283223,-1.0523314697265675,83.08255796610902,55.28572584174724,0.9325639649677753,5,-0.0049991607666015625,1.5450000762939453,4.4225006103515625,1.7225017547607422,0.18500137329101562,3,-0.02730818400014201,-1.1271680889065125,34.65999984741211,-1.9615593409334604,34.10499954223633,1.2307854828865692,34.490001678466804,-0.02730818400014201
4481,2016-05-20,35.474998474121094,35.7400016784668,34.99499893188477,35.0,245383.0,0.025140845062659567,-2.0721724083687882,6.785722070844686,46.62575374414759,32.368467739718966,-0.9343234976430921,-0.14763709927593993,1.9519646540336453,0.5236018796823458,22.202428809903374,1.1350021362304688,-1.282213984324784,0.3512481689453111,-1.3754060343293375,2.0779023722199597,-0.5120789326920132,1.2145752705826354,-1.8967837264404324,86.23362159848443,54.904096087153206,0.8633271016373241,5,-0.8549976348876953,0.3600006103515625,3.117502212524414,0.8525028228759766,-2.0349998474121094,4,-0.035799765967371555,1.4791544146864817,34.60499954223633,-1.1271680889065125,34.65999984741211,-1.9615593409334604,34.10499954223633,-0.035799765967371555
4482,2016-05-23,36.25,36.40499877929688,35.70000076293945,36.0,241413.0,0.021846414636050415,1.5178610354223048,0.5263174802036653,60.742687498271394,35.94467460247354,-1.673696294377251,-0.9671033041467325,1.1656066701801677,-0.2537124075725501,22.00762194880832,0.9300003051757884,-1.1682503934848043,1.122999763488771,-0.6122880669332247,2.8582875939107666,0.25535584827777313,1.9906436786997688,-2.58531377508789,94.01549149941134,56.94007516734736,0.8676439152109995,5,-1.2975006103515625,-0.41500091552734375,2.160000801086426,0.07750129699707031,-2.2249984741210938,0,-0.026620693864493505,-2.0721724083687882,35.474998474121094,1.4791544146864817,34.60499954223633,-1.1271680889065125,34.65999984741211,-0.026620693864493505
4483,2016-05-24,36.665000915527344,36.665000915527344,35.900001525878906,36.025001525878906,211552.0,0.011448301117995774,1.3906253725293851,2.55999755859375,66.55140170892824,40.36707831435986,-2.0249476962084003,-1.4347959338223575,0.7211097046084376,-0.6704725420014057,21.670119717626033,0.7649993896484375,-1.0103073582336535,1.5247507095336914,-0.2549426928339784,3.3044441119013612,0.6349040083498565,2.4145974107175263,-2.8358959373521486,100.0,57.2558524007674,0.8898467011838362,5,-1.5825004577636719,-0.8300018310546875,1.6687498092651367,-0.33749961853027344,-2.200000762939453,1,-0.03518344151959474,1.5178610354223048,36.25,-2.0721724083687882,35.474998474121094,1.4791544146864817,34.60499954223633,-0.03518344151959474
4484,2016-05-25,37.22000122070313,37.24499893188477,36.65499877929688,36.98500061035156,127566.0,0.015137059629548588,3.1404095837235255,0.367188803852859,67.80362655888203,45.18865280123126,-2.4162580349645424,-2.041291944987279,0.1324606799339776,-1.196559171933231,21.593458984151024,0.5900001525878906,-0.8325071231859198,2.0460008621215877,0.1334945501500826,3.958507174093093,1.0897477061358316,3.002254018107344,-3.1640245675397622,99.17499269793629,52.3889274878084,0.9562531559857539,5,-1.8475017547607493,-1.3850021362304759,1.1137495040893484,-0.8924999237060618,-2.375000000000007,2,-0.03976355437122081,1.3906253725293851,36.665000915527344,1.5178610354223048,36.25,-2.0721724083687882,35.474998474121094,-0.03976355437122081
4485,2016-05-26,37.04999923706055,37.58000183105469,36.95000076293945,37.150001525878906,145621.0,-0.004567490007174491,-3.2000178019658456,-0.42554054931496665,70.44073679893117,49.68927549879563,-1.9408645894669192,-1.9516630546500409,0.28226370302070336,-1.0002545697383738,22.02209399912223,0.6300010681152344,-0.6826166220708743,1.8634988784790067,-0.09643432701879107,3.8234320839768046,0.8835322757301114,2.843465481227902,-2.675120356025033,79.49702129292262,27.524633723162715,0.9799666027488977,5,-1.352499008178711,-1.467498779296875,1.2837514877319336,-0.7224979400634766,-1.8950004577636719,3,-0.022672069362626335,3.1404095837235255,37.22000122070313,1.3906253725293851,36.665000915527344,1.5178610354223048,36.25,-0.022672069362626335
4486,2016-05-27,36.18999862670898,36.900001525878906,35.915000915527344,36.900001525878906,186629.0,-0.023211892795164335,1.7746382768384348,7.099866488651607,60.0310633256386,52.68190892830674,-0.8277228721236298,-1.1037538975939398,1.1011782628235807,-0.10423492294824399,21.55141508663268,1.1349983215332031,-0.49507209245567907,0.9752483367919851,-1.0271250956369897,2.97762176922096,-0.025938379422505875,1.976435053006476,-1.4305049916711639,26.063701349955288,-27.62032030405758,1.001186716214488,5,-0.49249839782714133,-0.6499977111816335,2.101252555847175,0.13750267028809304,-1.7999992370605327,4,-0.038684657759240904,-3.2000178019658456,37.04999923706055,3.1404095837235255,37.22000122070313,1.3906253725293851,36.665000915527344,-0.038684657759240904
4487,2016-05-30,36.3849983215332,36.3849983215332,36.0,36.31999969482422,80670.0,0.005388220564349844,10.8463524854745,-0.09154698774466256,61.20750362611535,56.22863413664017,-0.8109264118377411,-1.3253571833231064,0.8710246148600476,-0.25053897896182775,21.035698564405102,0.3849983215332031,-0.19654360400637927,1.143998146057129,-0.9071619017620804,3.1951581938763383,0.11841812214752423,2.1695781699667336,-1.2870437029733637,28.868851640092462,-25.93457890681675,1.0255800239096051,5,-0.6874980926513672,-0.8449974060058594,1.331252098083496,-0.05749702453613281,-2.789997100830078,0,-0.08093994312709152,1.7746382768384348,36.18999862670898,-3.2000178019658456,37.04999923706055,3.1404095837235255,37.22000122070313,-0.08093994312709152
4488,2016-05-31,36.27999877929688,36.47000122070313,36.03499984741211,36.45000076293945,156955.0,-0.0028857921418173893,3.142813027919353,-2.6154703914547883,63.50818978702253,59.65020100400895,-0.40784736264503607,-1.1829537406397677,0.9239346635116092,-0.08091299586697431,20.010839158411,0.43500137329102273,0.05901554086639038,0.9767486572265724,-1.12307861235967,3.076575926812815,-0.07316497756654883,2.0266622920196937,-0.884198495237662,21.92178156574378,-35.48814404059742,1.0499136347931226,5,-0.38249778747559304,-0.7399978637695384,1.4362516403198171,0.04750251770018821,-3.7649993896484375,1,-0.06215538393856801,10.8463524854745,36.3849983215332,1.7746382768384348,36.18999862670898,-3.2000178019658456,37.04999923706055,-0.06215538393856801
4489,2016-06-01,35.959999084472656,36.349998474121094,35.810001373291016,36.24499893188477,124615.0,-0.008820278544409255,1.181811175931135,1.6764501290251315,68.1512336200655,62.784688518666925,0.12957617487079887,-0.8091411221099634,1.1885032382192833,0.290612948849585,18.531073972671777,0.5399971008300781,0.27539304119951424,0.5962490081787095,-1.506184808680132,2.698682825037551,-0.45496790025070766,1.6474659166081267,-0.3020946147739778,8.47444476772379,-53.534826964603205,1.0512169084294198,6,0.3275012969970703,-0.4199981689453125,1.5937509536743164,0.36750221252441406,-3.05999755859375,2,-0.04157394243456192,3.142813027919353,36.27999877929688,10.8463524854745,36.3849983215332,1.7746382768384348,36.18999862670898,-0.04157394243456192
4490,2016-06-02,36.20000076293945,36.349998474121094,35.8650016784668,35.959999084472656,125004.0,0.0066741291595424634,-1.2558174608103192,-0.8421116033783302,68.257931938745,65.18826387362219,0.15602658112825196,-1.0128631081260693,0.8897194490951037,0.09160180557066155,17.152299641821884,0.4849967956542969,0.5802490826002469,0.7802507400512724,-1.3498426627270064,2.910344142829551,-0.28479596133787055,1.8452974414404153,1.3800010681152344,35.779755509437,-29.799405022243214,1.065046701389141,6,0.4400005340576172,-0.6599998474121094,1.196249008178711,0.17749977111816406,-2.145000457763672,3,-0.03743092579223195,1.181811175931135,35.959999084472656,3.142813027919353,36.27999877929688,10.8463524854745,36.3849983215332,-0.03743092579223195
4491,2016-06-03,36.25,36.96500015258789,36.099998474121094,36.349998474121094,154371.0,0.0013811943648280867,-3.324991893799233,-0.41665739489787806,65.85582111772537,65.7563898313393,0.2542605447081385,-0.9903824395181857,0.7803071370963721,0.08729177801204457,15.895372230902355,0.8650016784667969,0.8490160362907702,0.75200004577637,-1.3794271241332439,2.883427215685984,-0.3137135391784369,1.817713630731177,1.295701828002933,38.095159457817005,-27.0690576692746,1.0657135849548072,6,0.44500160217285156,-0.7099990844726562,1.146249771118164,0.5725002288818359,-1.0400009155273438,4,-0.03020693022629306,-1.2558174608103192,36.20000076293945,1.181811175931135,35.959999084472656,3.142813027919353,36.27999877929688,-0.03020693022629306
4492,2016-06-06,36.31499862670898,36.5,35.900001525878906,36.400001525878906,109232.0,0.001793065564385632,3.2105178621621984,0.850041962310287,71.12808476062227,66.26491017041643,0.22289094938631848,-0.9949492344915498,0.6728342631781814,0.060601098680727716,15.273786634431024,0.5999984741210938,1.0748665468037686,0.746248817443842,-1.3955132376854138,2.8880108725730977,-0.32463221012078947,1.8171298450084734,1.1970891983032317,43.72275213358989,-23.217573446912866,1.0708810275646288,6,0.3800029754638743,-0.7749977111816335,1.0812511444091868,0.950002670288093,-1.0449981689453054,0,-0.053008379728940236,-3.324991893799233,36.25,-1.2558174608103192,36.20000076293945,1.181811175931135,35.959999084472656,-0.053008379728940236
4493,2016-06-07,35.904998779296875,36.73500061035156,35.849998474121094,36.44499969482422,199748.0,-0.01129009673459147,-1.7230771036538846,6.3527352690386465,62.241870423397366,65.64693726647367,0.574122319703477,-0.5331309661677182,1.0313349354079904,0.5212042796228573,14.63200298920376,0.8850021362304688,1.2018406496133878,0.285999107360837,-1.8367734321115705,2.4087716468332445,-0.7753871623753668,1.3473853770970408,1.5741473227844267,8.224892329643037,-53.83093738065516,1.0613862697362055,6,0.7900028228759766,-0.36499786376953125,1.491250991821289,1.4675025939941406,-0.5550003051757812,1,-0.06433637758332733,3.2105178621621984,36.31499862670898,-3.324991893799233,36.25,-1.2558174608103192,36.20000076293945,-0.06433637758332733
4494,2016-06-08,35.51499938964844,35.90999984741211,35.349998474121094,35.904998779296875,108036.0,-0.010861980306578256,1.7999961853172863,0.7222198674748159,58.39482946831442,64.30850311862737,0.7787241371186227,-0.07117229358270549,1.327973860224951,0.957338463456864,13.493773547307702,0.5600013732910156,1.1664491985714065,-0.15200023651122763,-2.2160747431349606,1.9120742701125053,-1.1840374898230976,0.8800370168006424,1.8989808073144587,10.216764336987408,-47.14777844853568,1.0320372533118674,6,0.6424999237060547,0.02500152587890625,1.4675006866455078,2.155000686645508,-0.04000091552734375,2,-0.08447135158544883,-1.7230771036538846,35.904998779296875,3.2105178621621984,36.31499862670898,-3.324991893799233,36.25,-0.08447135158544883
4495,2016-06-09,35.40999984741211,35.584999084472656,34.904998779296875,35.52000045776367,100060.0,-0.0029564844161853454,4.666719649044728,0.2820532884698149,49.301841133312735,63.116367319480055,0.7002656208423517,0.16930946084464438,1.3350171728364728,1.0942795551848334,12.037921138162924,0.6800003051757812,1.0485848877898576,-0.33749980926513956,-2.211851362391549,1.5368517438612699,-1.2746755858283478,0.5996759672980687,1.8801414461802821,24.51459861448806,-27.992052339762527,0.9371757765632063,6,0.5249996185302734,0.13000106811523438,1.205000877380371,2.022500991821289,-0.1100006103515625,3,-0.0708838839974365,1.7999961853172863,35.51499938964844,-1.7230771036538846,35.904998779296875,3.2105178621621984,36.31499862670898,-0.0708838839974365
4496,2016-06-10,34.81999969482422,35.470001220703125,34.689998626708984,35.400001525878906,144010.0,-0.016661964279308217,1.1666701987877761,5.272714662227771,34.00447522751638,60.09380860852461,1.2018856996947775,0.8667555577758321,1.8228601105401907,1.7215772814105392,10.395719435272321,0.7800025939941406,0.8475229211851811,-0.9674999237060575,-2.7165852814008247,0.7815854339887096,-1.842042602553441,-0.09295724485867396,2.2793301976245317,6.357014279451953,-39.20955004502382,0.8745426788473852,6,1.0074996948242188,0.720001220703125,1.7587509155273438,2.6125011444091797,1.7299995422363281,4,-0.02197011477177435,4.666719649044728,35.40999984741211,1.7999961853172863,35.51499938964844,-1.7230771036538846,35.904998779296875,-0.02197011477177435
4497,2016-06-13,34.154998779296875,34.595001220703125,33.919998168945305,34.509998321533196,155654.0,-0.019098245874660136,1.5714140393963665,0.6120662439819929,23.411001196133654,55.63856543175918,1.6956064811189009,1.586724242243946,2.350079869689914,2.407613768231542,9.382214092765812,0.9000015258789134,0.6097763410515498,-1.615750694274901,-3.4226159520533272,0.1911145635035254,-2.519183323164114,-0.7123180653856878,2.7033979865778974,8.348149433013392,-29.079928433333734,0.903432628889213,6,1.2875003814697266,1.3850021362304688,2.4237518310546875,3.2775020599365234,2.3899993896484375,0,0.030888606144974462,1.1666701987877761,34.81999969482422,4.666719649044728,35.40999984741211,1.7999961853172863,35.51499938964844,0.030888606144974462
4498,2016-06-14,33.34999847412109,34.03499984741211,33.294998168945305,33.950000762939446,211986.0,-0.023569033346408474,-1.084503258597829,1.69014947185183,11.066380321386205,49.295803954128154,2.281167317705659,2.4582999260351173,3.044756723830922,3.2089038782854473,8.866273314665243,0.8600006103515696,0.4661813174083491,-2.3830009460449304,-4.359943349744803,-0.40605854234505756,-3.3714721478948633,-1.3945297441949975,3.155790460122148,2.1032607982121205,-26.37766242721681,0.9884712018499351,6,1.780000686645515,2.0875015258789134,3.228752136230476,4.082502365112312,3.8500022888183665,1,0.05757127650642824,1.5714140393963665,34.154998779296875,1.1666701987877761,34.81999969482422,4.666719649044728,35.40999984741211,0.05757127650642824
4499,2016-06-15,33.634998321533196,33.96500015258789,33.53499984741211,33.575000762939446,152475.0,0.008545722952079338,-5.14288828337937,-0.09999554953683394,16.420830576398217,43.536126024978515,1.8234369830409634,2.2056574487592187,2.6588524462946097,2.9283599578668102,8.105146644275788,0.615001678466804,0.2874064680461217,-2.0467510223388743,-4.187197613279437,0.0936955686016887,-3.1169743178091522,-0.9765277268685963,2.4212799055683263,14.847162299478555,-6.883945782438516,1.0702232954702813,6,1.4950008392334055,1.802501678466804,2.7612524032592844,3.7975025177002024,3.2750015258789134,2,0.05098856067104229,-1.084503258597829,33.34999847412109,1.5714140393963665,34.154998779296875,1.1666701987877761,34.81999969482422,0.05098856067104229
4500,2016-06-16,33.65999984741211,33.794998168945305,33.439998626708984,33.634998321533196,174140.0,0.0007433187788479234,1.4067914964051782,0.4167090539167003,20.235308478860418,38.467180176215734,1.564801686687737,2.2200521612511395,2.5189061349921857,2.9031349938524613,7.439368507793831,0.354999542236321,0.08491156606808659,-1.9744995117187472,-4.252338275530235,0.3033392520927407,-3.113418893624491,-0.8355801298130032,2.0096991715475454,16.781662819820532,-4.219584002396601,1.1389193819057426,6,1.3549995422363281,1.7775001525878906,2.4800004959106445,3.6625003814697266,3.1949996948242188,3,0.053921528072987446,-5.14288828337937,33.634998321533196,-1.084503258597829,33.34999847412109,1.5714140393963665,34.154998779296875,0.053921528072987446
4501,2016-06-17,34.205001831054695,34.525001525878906,33.75,33.900001525878906,296917.0,0.016191384019999866,-1.5619742998020152,12.199267622822573,26.304397763261775,33.48677050984235,0.7813812015486548,1.6601432426930458,1.8588926839810185,2.362513509455205,7.613418447451583,0.8650016784667969,-0.12400981578342396,-1.365997695922843,-3.7316727587155896,0.9996773668699035,-2.5488352273192163,-0.18316016452646977,1.1322390689029547,70.00011737502565,47.92886620221376,1.1828375313963737,6,0.8099975585937429,1.2324981689453054,1.5299978256225515,2.87499809265136,3.5449981689453054,4,0.03201278606603397,1.4067914964051782,33.65999984741211,-5.14288828337937,33.634998321533196,-1.084503258597829,33.34999847412109,0.03201278606603397
4502,2016-06-20,35.28499984741211,35.665000915527344,34.415000915527344,34.639999389648445,178474.0,0.03157427155512926,-1.2831104313927684,2.1147534832527977,41.07624398458241,31.135034238862914,-0.5141560671237642,0.5313875405660582,0.6834106108857725,1.3077507027159712,7.9560147256907365,1.4599990844726491,-0.3415860328438569,-0.23774967193603658,-2.584401521858638,2.1089021779865647,-1.4110755968973336,0.9355762530252605,-1.990001678466804,83.96621823906058,59.3200239472133,1.1733259249612988,6,-0.6825008392333984,0.15250015258789062,0.3275003433227539,1.6725006103515625,2.7649993896484375,0,0.03585091101371263,-1.5619742998020152,34.205001831054695,1.4067914964051782,33.65999984741211,-5.14288828337937,33.634998321533196,0.03585091101371263
4503,2016-06-21,35.375,35.49499893188477,34.759998321533196,35.20000076293945,127759.0,0.002550663255691976,2.542196361764464,0.27131645404919774,44.52760569813584,29.59423159773195,-0.768006888945223,0.3581511289771413,0.5044182438861142,1.2098351080400462,8.046690492538433,0.7350006103515767,-0.5504898044577473,-0.08324947357177592,-2.3678002112940746,2.2013012641505227,-1.2255248424329253,1.0590258952893734,-2.0326017761230517,86.96626439510965,57.78457708949614,1.1422753688611482,6,-0.8950004577636719,0.0625,0.16250038146972656,1.5825004577636719,2.875,1,0.03307415318573326,-1.2831104313927684,35.28499984741211,-1.5619742998020152,34.205001831054695,1.4067914964051782,33.65999984741211,0.03307415318573326
4504,2016-06-22,35.7400016784668,35.959999084472656,35.35499954223633,35.38999938964844,116828.0,0.010318068649238121,-1.880936594581339,2.0000217983651227,45.79525610769858,29.204611039330388,-1.2267403979171192,-0.13008287311053834,0.03348804927505,0.8389600953077831,7.736165568925971,0.6049995422363281,-0.8002291206922578,0.3557521820068388,-1.7795235922210892,2.491027956234767,-0.7118857051071288,1.4233900691208063,-2.351151400756841,91.26994579195069,60.323590896823085,1.0676378871139656,6,-1.1125030517578125,-0.3025016784667969,-0.2025012969970703,1.217498779296875,2.1599998474121094,2,0.04085056004214738,2.542196361764464,35.375,-1.2831104313927684,35.28499984741211,-1.5619742998020152,34.205001831054695,0.04085056004214738
4505,2016-06-23,36.209999084472656,36.38999938964844,35.45500183105469,35.584999084472656,178766.0,0.013150458420068567,-1.1130019483094535,1.7857026081459602,49.66043361907945,30.944161971726285,-1.755984521143617,-0.7022419470115011,-0.4795202506671572,0.3759817052112311,7.2430172769240935,0.93499755859375,-0.962677345060051,0.8677495956420884,-1.159902542747325,2.895401734031502,-0.14607647355261832,1.8815756648367952,-2.718302854492194,93.18180504580528,60.53148890443306,1.0138260691947074,6,-1.3675003051757812,-0.7724990844726562,-0.6724987030029297,0.7475013732910156,-1.3299980163574219,3,0.01933169789113931,-1.880936594581339,35.7400016784668,2.542196361764464,35.375,-1.2831104313927684,35.28499984741211,0.01933169789113931
4506,2016-06-24,34.790000915527344,35.25,32.900001525878906,33.0,343137.0,-0.03921563669837891,-1.3618100470415937,2.86400146484375,39.47551458931058,32.7291079043015,-0.38072665892751445,0.6403238979017232,0.8684740588227626,1.8019183047313163,7.941265324817534,3.30999755859375,-1.1208375896354,-0.4822486877441392,-2.483160210519017,1.5186628350307387,-1.4827044491315746,0.5182070736432962,1.5999984741210938,54.154743453254085,21.958833414459406,1.0004557613874385,6,-0.14500045776367188,0.4500007629394531,0.5849990844726562,2.167499542236328,-1.4150009155273438,4,0.05935609578519285,-1.1130019483094535,36.209999084472656,-1.880936594581339,35.7400016784668,2.542196361764464,35.375,0.05935609578519285
4507,2016-06-27,33.439998626708984,34.950000762939446,33.299999237060554,34.89500045776367,304124.0,-0.038804318864384735,1.1086248586248597,-0.8128497692002778,34.94196860716737,35.38195104716607,0.9579227086821618,1.8534068380044033,2.1439690931684225,3.14304359128343,8.677247564856437,1.650001525878892,-1.2563195171650108,-1.6850009918212905,-3.772689497038087,0.4026875133955059,-2.7288452444296922,-0.6411567392128887,2.950000762939453,15.472705769705819,-18.93930255732215,1.0438442526083993,6,1.2050018310546875,1.8000030517578125,1.787501335144043,3.5175018310546875,-0.7099990844726562,0,0.12888760616899542,-1.3618100470415937,34.790000915527344,-1.1130019483094535,36.209999084472656,-1.880936594581339,35.7400016784668,0.12888760616899542
4508,2016-06-28,34.025001525878906,34.720001220703125,33.47999954223633,34.290000915527344,175511.0,0.01749410655485706,1.2044474283854167,0.18212993550416864,41.10980312896039,38.12517021967298,0.5349991735836355,1.1497515438782244,1.4769865525494907,2.5657280947631165,9.36457017252709,1.2800025939941406,-1.25799351499073,-0.9872482299804659,-3.0557756880217966,1.0812792280608647,-2.0215119590011312,0.047015499040199416,2.2951979064941384,32.23497675110014,-5.02120871886158,1.0342637290206655,6,0.6199989318847656,1.2150001525878906,1.3687477111816406,2.9324989318847656,-0.8250007629394602,1,0.1182952984769241,1.1086248586248597,33.439998626708984,-1.3618100470415937,34.790000915527344,-1.1130019483094535,36.209999084472656,0.1182952984769241
4509,2016-06-29,34.46500015258789,34.674999237060554,33.904998779296875,34.424999237060554,148414.0,0.012931626950092312,2.347834740351212,-0.15094719871017068,44.57831747196211,40.82994899668427,0.2515734238767422,0.6240015615132037,0.9768064694477516,2.169105478265678,10.286157666110885,0.770000457763679,-1.130872230028217,-0.47249965667724325,-2.5045496980349498,1.5595503846804633,-1.4885246773560965,0.54352536400161,1.7867953216552692,44.8423949755269,5.7276846703570286,1.0160250206788535,6,0.18000030517578125,0.7750015258789062,0.9937496185302734,2.4925003051757812,-0.7350006103515625,2,0.10982155318887776,1.2044474283854167,34.025001525878906,1.1086248586248597,33.439998626708984,-1.3618100470415937,34.790000915527344,0.10982155318887776
4510,2016-06-30,34.845001220703125,34.97999954223633,34.415000915527344,34.490001678466804,107202.0,0.011025709166773368,-1.2376135908689183,8.874785428191366,50.14698125529259,43.47912494024325,0.06408073509820156,0.14470134256782785,0.5402823284301164,1.8364078100824486,11.139454622553897,0.5649986267089844,-0.8363976212206836,-0.02474861145019247,-1.9679784866917132,1.9184812637913282,-0.9963635490709493,0.9468663261705643,1.339758374572753,82.76599820140966,37.87563899013822,0.9716149376207601,6,-0.20000076293945312,0.3950004577636719,0.7587480545043945,2.112499237060547,-0.8250007629394531,3,0.08767399047644897,2.347834740351212,34.46500015258789,1.2044474283854167,34.025001525878906,1.1086248586248597,33.439998626708984,0.08767399047644897
4511,2016-07-01,35.154998779296875,35.334999084472656,34.485000610351555,35.014999389648445,97701.0,0.008896471451680377,2.3999938964844034,0.3943649864067533,56.13496817653759,45.152316517127154,-0.10838622434174994,-0.26513051784643693,0.18441921664410899,1.5751183075072817,11.27913272063073,0.8499984741211009,-0.5640656161809474,0.3399990081787081,-1.4983641771454188,2.178362193502835,-0.5791825844833554,1.2591806008407715,0.9640656545910602,91.1547754952077,39.92188144735111,0.9191815926620648,7,-0.5099983215332031,-0.22249794006347656,0.4850015640258789,1.8025016784667969,-1.1749992370605469,4,-0.007822435520708604,-1.2376135908689183,34.845001220703125,2.347834740351212,34.46500015258789,1.2044474283854167,34.025001525878906,-0.007822435520708604
4512,2016-07-04,34.389999389648445,35.36000061035156,34.35499954223633,35.29999923706055,86731.0,-0.021760757110278917,-1.051023546035243,-6.500027247956682,56.41184239986311,46.47278726176353,0.576982084778173,0.3670786608968726,0.9111264289358516,2.3899015036780398,11.711966544975784,1.0050010681152344,-0.3493526725949394,-0.32875041961668927,-2.0331317001514932,1.3756308609181147,-1.1809410598840913,0.5234402206507127,1.6646837860793084,48.40421970208892,-8.669675514571274,0.8521906402674021,7,0.25500106811522727,0.5425014495849538,1.2287511825561452,2.5675010681152273,-0.49499893188477273,0,-0.02951437649498667,2.3999938964844034,35.154998779296875,-1.2376135908689183,34.845001220703125,2.347834740351212,34.46500015258789,-0.02951437649498667
4513,2016-07-05,33.595001220703125,34.47499847412109,33.389999389648445,34.375,178010.0,-0.023117132394733897,1.2142934994161183,0.8571416594355152,49.76799822629836,46.91420305271905,1.2213750790309348,1.0331125373404788,1.6508738126417342,3.22896926719487,12.204047293135146,1.084999084472642,-0.20466273080548092,-1.0082487106323228,-2.687043309220755,0.6705458879561093,-1.8476460099265353,-0.16885141133811032,2.396588322027654,10.406177869347346,-49.860672174653814,0.8393972992942151,7,1.0499992370605469,1.3374996185302734,2.023749351501465,3.362499237060547,0.15999984741210938,1,-0.02574792817491356,-1.051023546035243,34.389999389648445,2.3999938964844034,35.154998779296875,-1.2376135908689183,34.845001220703125,-0.02574792817491356
4514,2016-07-06,32.514999389648445,33.400001525878906,32.209999084472656,33.22999954223633,322604.0,-0.032147694353680256,1.2559199892971944,0.9166682968817156,44.08268450617708,46.29445315128546,2.0068425637117997,1.978264797138472,2.65726160097897,4.323895915572216,13.624010234319773,1.3850021362304688,-0.24142842765930794,-1.9382505416870046,-3.8001495126195124,-0.07635157075449683,-2.869200027153262,-1.0073010562207472,3.4147583927452985,9.682544680377191,-53.768080176568844,0.9309494854662549,7,1.2700004577636648,2.072500228881829,3.203751564025872,4.442501068115227,1.3100013732910014,2,0.021067242385035323,1.2142934994161183,33.595001220703125,-1.051023546035243,34.389999389648445,2.3999938964844034,35.154998779296875,0.021067242385035323
4515,2016-07-07,32.900001525878906,33.095001220703125,32.665000915527344,32.915000915527344,160513.0,0.011840754834921974,1.2933349609375,0.02097816286353011,43.14240468267644,46.70188538388167,1.2325572159869154,1.4709971300054576,2.1933807140843555,3.958124925789747,14.736827209020031,0.5800018310546804,-0.3119680069155919,-1.42774848937988,-3.3553255107773694,0.49982853201760946,-2.3915370000786282,-0.4639599786811317,2.880965908597993,21.90482879889168,-39.0353384297866,0.9637885106987453,7,0.8849983215332031,1.6874980926513672,3.013749122619629,4.057498931884766,0.7899971008300781,3,0.025227902062695984,1.2559199892971944,32.514999389648445,1.2142934994161183,33.595001220703125,-1.051023546035243,34.389999389648445,0.025227902062695984
4516,2016-07-08,34.05500030517578,34.139999389648445,32.84999847412109,33.0,181110.0,0.03510634424707737,1.1061265671418683,-70.33621566632758,43.58707235315105,47.662452466768734,-0.04209215041697689,0.26956889605298784,1.0091775945798034,2.8125032989173206,15.276059814117021,1.290000915527358,-0.4023957531450577,-0.2344997406005831,-2.151278783834208,1.6822793026330416,-1.1928892622173919,0.7238897810162257,1.583128395300946,58.57143895155216,0.5214438595546298,0.9583895216168112,7,-0.2700004577636719,0.5324993133544922,2.035000801086426,2.9025001525878906,-0.2350006103515625,4,-0.0010277447393470807,1.2933349609375,32.900001525878906,1.2559199892971944,32.514999389648445,1.2142934994161183,33.595001220703125,-0.0010277447393470807
4517,2016-07-11,35.209999084472656,35.27000045776367,34.005001068115234,34.380001068115234,156024.0,0.03391568841423065,1.6631544710223782,0.7867277500162713,49.22571124152567,48.56422003483156,-1.0276845362674152,-0.8456988000868577,-0.16978239956340957,1.6712182437435246,14.718188628916936,1.2649993896484375,-0.5413057737258953,0.8677490234374972,-1.091051664153781,2.8265497110287754,-0.11165132035814196,1.8471493672331363,0.2910044313639091,98.0391716874792,41.84388217784776,0.9794003437956404,7,-1.4249992370605469,-0.7374992370605469,0.9075021743774414,1.7475013732910156,-1.8950004577636719,0,-0.03493324550464838,1.1061265671418683,34.05500030517578,1.2933349609375,32.900001525878906,1.2559199892971944,32.514999389648445,-0.03493324550464838
4518,2016-07-12,35.27000045776367,35.625,35.20000076293945,35.224998474121094,129024.0,0.001704100393387309,-7.947596675099386,0.054219386981280364,47.72946236717664,48.914347245410944,-0.9973976612272963,-0.7952564371142614,-0.22694548534222747,1.613922357498737,13.587556782956437,0.4249992370605469,-0.4887909258511982,0.8317502975463853,-1.1104195601209739,2.7739201552137445,-0.13933463128729784,1.8028352263800684,-3.0600013732910156,89.60470140367417,36.28273584360899,0.9710849288336812,7,-1.3525009155273438,-0.7975006103515625,0.8475008010864258,1.6875,-2.4099998474121165,1,-0.03898497255894795,1.6631544710223782,35.209999084472656,1.1061265671418683,34.05500030517578,1.2933349609375,32.900001525878906,-0.03898497255894795
4519,2016-07-13,35.349998474121094,35.7400016784668,35.255001068115234,35.255001068115234,110983.0,0.002268160343610548,-9.210817973738104,2.110960413664491,45.682727462835416,48.41831904624904,-1.0489668460776187,-0.7801836126710029,-0.2939293083139063,1.5224327318009827,12.429395709343725,0.4850006103515625,-0.2664645492771811,0.8259983062744141,-1.1182847052095113,2.7702813177583394,-0.14614319946755217,1.7981398120163803,-3.0716993713378926,87.31697211115839,37.424429632570586,0.972141505741964,7,-1.3749980926513672,-1.0499992370605469,0.7675027847290039,1.6075019836425781,-2.229999542236321,2,-0.04512015487563659,-7.947596675099386,35.27000045776367,1.6631544710223782,35.209999084472656,1.1061265671418683,34.05500030517578,-0.04512015487563659
4520,2016-07-14,35.474998474121094,36.275001525878906,35.39500045776367,35.57500076293945,260371.0,0.003536068045137508,-5.769282685564212,-1.0526844155322652,53.95266870293263,48.1758413269596,-1.2015607530817292,-0.8034288109118535,-0.4148328525237446,1.386950468447111,11.279474389457986,0.9250030517578125,-0.13173690482242506,0.860248374938962,-1.083665921450887,2.804162671328811,-0.11170877325596251,1.8322055231338865,-3.05823126831055,76.64226747630997,26.16158990198859,0.9719571481949241,7,-1.2324981689453125,-1.1749992370605469,0.3737516403198242,1.4825019836425781,-2.0699996948242188,3,-0.04651156538837675,-9.210817973738104,35.349998474121094,-7.947596675099386,35.27000045776367,1.6631544710223782,35.209999084472656,-0.04651156538837675
4521,2016-07-15,35.29999923706055,35.49499893188477,34.884998321533196,35.49499893188477,84691.0,-0.004933030150465201,5.256426307758209,1.9499523173756195,62.416563022993124,48.84303250730738,-1.1217993552655656,-0.5714895166698781,-0.22495221246137476,1.5462717721406065,10.89620668233896,0.6100006103515767,-0.06057774219407008,0.6304992675781236,-1.3264605137577234,2.5874590489139706,-0.3479806230898035,1.6089791582460506,-2.6517379720459004,57.04836598231796,2.0510383732904103,0.9784798906679251,7,-1.0574989318847656,-1.0,0.4375009536743164,1.657501220703125,-1.6949996948242188,4,-0.04560908343196979,-5.769282685564212,35.474998474121094,-9.210817973738104,35.349998474121094,-7.947596675099386,35.27000045776367,-0.04560908343196979
4522,2016-07-18,36.54999923706055,36.650001525878906,35.435001373291016,35.689998626708984,222955.0,0.03541076563785461,1.292441898126489,-4.410266442348914,65.48129534195007,50.58895440904645,-2.272119383221579,-1.81491119242326,-1.4521700359107825,0.2886614131682279,11.664918267835832,1.3500022888183594,-0.04418847434773454,1.8172492980957031,-0.29877782615731263,3.933276422348719,0.7592357359691988,2.8752628602222075,-3.6841335563940447,94.33415822860047,34.95152269014004,1.0580135621265063,7,-2.1199989318847656,-2.1199989318847656,-0.8662490844726562,0.407501220703125,-2.895000457763672,0,-0.07469219149718054,5.256426307758209,35.29999923706055,-5.769282685564212,35.474998474121094,-9.210817973738104,35.349998474121094,-0.07469219149718054
4523,2016-07-19,36.54499816894531,36.790000915527344,35.970001220703125,36.375,152898.0,-0.00013682813186388643,1.484833772599066,0.19767214918117137,63.47149426979903,52.74326660500444,-2.0167362753480447,-1.8105925583993496,-1.4239751849652578,0.2758066668381929,12.509987560138605,0.8199996948242188,-0.11144463695831064,1.7537483215332017,-0.4974162882038513,4.004912931270255,0.6281660166646716,2.8793306264017318,-3.3764016206618166,87.13898094656433,24.846493984617467,1.1255823048685274,7,-1.8174972534179688,-2.0449981689453125,-1.0537481307983398,0.4125022888183594,-2.7399978637695312,1,-0.08838417578526714,1.292441898126489,36.54999923706055,5.256426307758209,35.29999923706055,-5.769282685564212,35.474998474121094,-0.08838417578526714
4524,2016-07-20,37.20000076293945,37.53499984741211,36.83000183105469,36.83000183105469,228262.0,0.017923180375221337,-2.810811089460064,2.176487747957993,64.72795407666902,55.14166098211473,-2.164951030833464,-2.477637204060798,-2.0365724810698254,-0.4109881093663077,13.110583279473815,0.9900016784667969,-0.10571119861860723,2.3357509613037095,-0.12946584544963713,4.800967768057056,1.1031425579270362,3.568359364680383,-3.669263777931576,87.35853239323895,26.51337405461419,1.2326084033766738,7,-2.0075016021728516,-2.3275012969970703,-1.9162511825561523,-0.345001220703125,-3.770000457763672,2,-0.11666666837576056,1.484833772599066,36.54499816894531,1.292441898126489,36.54999923706055,5.256426307758209,35.29999923706055,-0.11666666837576056
4525,2016-07-21,36.90999984741211,37.3849983215332,36.75500106811523,37.3849983215332,113588.0,-0.007795723375797814,1.6526285356334323,-1.2837833658099038,61.00313833499396,57.07677942454172,-1.3927785797812007,-2.247748332494538,-1.682322133383714,-0.16460824009340058,13.310327310443071,0.6299972534179759,0.0323572970227346,2.0107500076293974,-0.5528288275376596,4.574328842796454,0.7289605900458724,3.2925394252129223,-2.8987513189157212,76.41510791988283,18.602356705403686,1.281789417583528,7,-1.1399993896484375,-2.0375003814697266,-1.6262502670288086,-0.4200000762939453,-3.529998779296875,3,-0.10268222517462477,-2.810811089460064,37.20000076293945,1.484833772599066,36.54499816894531,1.292441898126489,36.54999923706055,-0.10268222517462477
4526,2016-07-22,36.85499954223633,37.099998474121094,36.50500106811523,36.79999923706055,126324.0,-0.0014901193552737668,1.18348405521183,-0.1157904881221992,66.9648937739862,59.047799705926224,-1.0044592445863927,-2.1398210649888867,-1.5694792022858763,-0.1486426745368732,13.24656105739832,0.5949974060058665,0.3448275047700804,1.8524997711181612,-0.8548589617210851,4.5598585039574075,0.4988204046985416,3.206179137537781,-2.4209008554700517,67.61900955854838,8.260218429746942,1.353679366419623,7,-0.6450004577636719,-1.9825000762939453,-1.6287498474121094,-0.4825000762939453,-2.8499984741210938,4,-0.09361011547390485,1.6526285356334323,36.90999984741211,-2.810811089460064,37.20000076293945,1.484833772599066,36.54499816894531,-0.09361011547390485
4527,2016-07-25,37.75,37.80500030517578,36.76499938964844,36.79999923706055,218149.0,0.02428437033998576,-1.039216566250416,17.27264530448051,78.2077099817061,62.43427166309617,-1.677698207090586,-2.841032432193728,-2.4101963232385657,-1.0731594966695894,13.351737386292317,1.0400009155273438,0.6958158666687595,2.5320001602172866,-0.33321961839700265,5.397219938831576,1.099390270910142,3.964610049524431,-2.943793173956223,97.00270666938303,30.15250028640554,1.4326098893071457,7,-1.4050006866455078,-2.7425003051757812,-2.5237503051757812,-1.3775005340576172,-3.25,0,-0.1098013366295012,1.18348405521183,36.85499954223633,1.6526285356334323,36.90999984741211,-2.810811089460064,37.20000076293945,-0.1098013366295012
4528,2016-07-26,38.04999923706055,38.20500183105469,37.540000915527344,37.71500015258789,144932.0,0.007946999657233,1.0620046840623596,0.3526303320390143,92.02731519001934,67.58367029944993,-1.7230850107794495,-2.9766418762571476,-2.6388953328393825,-1.4022681158710313,13.554294373381538,0.6650009155273438,0.9965211470086786,2.630749511718747,-0.4397209162990521,5.701219939736546,1.0955142977098475,4.165984725727647,-2.823961323938292,90.88220444524234,16.106654847177623,1.5352352140089014,7,-1.5049991607666016,-2.842498779296875,-3.0299997329711914,-1.677499771118164,-3.9199981689453125,1,-0.11550592761859924,-1.039216566250416,37.75,1.18348405521183,36.85499954223633,1.6526285356334323,36.90999984741211,-0.11550592761859924
4529,2016-07-27,38.25,38.790000915527344,38.04999923706055,38.16999816894531,255886.0,0.0052562619434866065,-3.6250149011754047,0.23881208863786468,91.79685311392471,71.78857967844905,-1.6410320770619862,-3.0341007217230356,-2.781693841793384,-1.6273173485420926,13.895169985737855,0.7400016784667969,1.1739847520177165,2.641500282287595,-0.6406119952895537,5.923612559864743,1.000444143499024,4.2825564210761655,-2.547327860008558,76.36757323467992,-4.885266090688603,1.6410561387885727,7,-1.4125003814697266,-2.75,-3.291250228881836,-1.8775005340576172,-4.325000762939446,2,-0.11620914234834556,1.0620046840623596,38.04999923706055,-1.039216566250416,37.75,1.18348405521183,36.85499954223633,-0.11620914234834556
4530,2016-07-28,37.900001525878906,38.650001525878906,37.900001525878906,38.18000030517578,126121.0,-0.009150286905126648,-4.35716621253406,-3.499904634751097,84.36104005192624,74.22685490388606,-1.0179169813973559,-2.575543722388119,-2.3756076444748686,-1.28876956929318,14.533485772880884,0.75,1.37660152937044,2.138751792907712,-1.2754488610520482,5.552952446867472,0.4316514659278283,3.8458521198875957,-1.6416102062909985,61.050352337817046,-22.118470422006297,1.7071003269798812,7,-0.7875003814697266,-2.4000015258789062,-2.867502212524414,-1.5275020599365234,-3.8050003051757812,3,-0.11794197996670042,-3.6250149011754047,38.25,1.0620046840623596,38.04999923706055,-1.039216566250416,37.75,-0.11794197996670042
4531,2016-07-29,34.880001068115234,34.880001068115234,33.72999954223633,34.799999237060554,990048.0,-0.07968338617879878,27.74938012588213,-0.2857220708446613,47.7882179081047,72.26095741123659,2.1637867397318615,0.44564680403891543,0.6384973177409847,1.7002666005550537,15.130241697292924,4.170001983642578,1.540005450296107,-0.8674987792968736,-4.29417176461731,2.559174206023563,-2.580835271957092,0.8458377133633448,3.9099998474121094,22.7272967147625,-56.14145195434676,1.7133364926602181,7,1.3799991607666016,0.6199989318847656,0.2599983215332031,1.4924983978271484,-0.7050018310546804,4,-0.04300458583905242,-4.35716621253406,37.900001525878906,-3.6250149011754047,38.25,1.0620046840623596,38.04999923706055,-0.04300458583905242
4532,2016-08-01,33.375,34.880001068115234,33.205001831054695,34.880001068115234,592284.0,-0.04314796508108476,1.2259110276356149,-18.81208277703772,39.35991069198717,69.58189256925748,3.543710380345857,1.9718031673842873,2.0950086560163683,3.1742589344979706,15.73895940654545,1.6749992370605398,1.5686243678982663,-2.3217498779296903,-5.861281623637119,1.2177818677777381,-4.091515750783401,-0.5519840050759797,5.313800888061522,3.0438352159793967,-71.39073732173968,1.7697658728537131,8,2.6225013732910156,2.125,1.5675010681152344,2.4750003814697266,1.0050010681152344,0,0.01887643649783466,27.74938012588213,34.880001068115234,-4.35716621253406,37.900001525878906,-3.6250149011754047,38.25,0.01887643649783466
4533,2016-08-02,32.72999954223633,33.365001678466804,32.700000762939446,33.209999084472656,357740.0,-0.019325856412394704,-1.4629795771314613,0.3189363465618323,36.16685565587985,66.4084371891698,4.012612417425785,2.6864108598965544,2.6696459023095827,3.7729283360134716,15.638806182186022,0.674999237060554,1.5221409557026817,-2.9235002517700224,-6.59002599552344,0.7430254919833921,-4.756763123646728,-1.090237379893317,5.7394493835449225,0.4925907807101509,-69.32529234533094,1.8332628718767077,8,3.0150012969970703,2.770000457763672,2.2125015258789062,2.8050003051757812,2.1300010681152273,1,0.05407884150684383,1.2259110276356149,33.375,27.74938012588213,34.880001068115234,-4.35716621253406,37.900001525878906,0.05407884150684383
4534,2016-08-03,33.200000762939446,33.209999084472656,32.310001373291016,32.935001373291016,367433.0,0.01435995194856643,5.315861330477848,-0.5520825882745483,38.41061507338862,63.89815682676921,3.2581732501994907,2.393052535779077,2.115400132341179,3.2539089540766,14.764720881267351,0.8999977111816406,1.3439400058000146,-2.4877490997314524,-6.041907931411735,1.0664097319488306,-4.264828515571594,-0.7106696838913109,4.9232812730712965,14.037844924737838,-52.648243139139765,1.7770794158401422,8,2.3500003814697337,2.299999237060554,1.7425003051757884,2.3349990844726634,1.0449981689453267,2,0.02801205674109286,-1.4629795771314613,32.72999954223633,1.2259110276356149,33.375,27.74938012588213,34.880001068115234,0.02801205674109286
4535,2016-08-04,33.72999954223633,33.779998779296875,33.330001831054695,33.384998321533196,222570.0,0.015963818286670373,1.0224595813259405,1.3018943974204567,42.28122517353675,61.15552698227482,2.491680899979663,2.0326377534573226,1.5110590063259295,2.6854598628989876,13.684310380024673,0.579998016357429,1.1924108711869508,-1.9992502212524386,-5.433719902107015,1.4352194596021377,-3.7164850616797267,-0.28201538082515043,3.928220040756834,55.25285360169806,-12.129686312254087,1.7172348404272897,8,1.8200016021728516,1.7700004577636719,1.2125015258789062,1.8050003051757812,0.30500030517578125,3,0.00578119470710492,5.315861330477848,33.200000762939446,-1.4629795771314613,32.72999954223633,1.2259110276356149,33.375,0.00578119470710492
4536,2016-08-05,34.02000045776367,34.064998626708984,33.584999084472656,33.900001525878906,257051.0,0.008597714778033394,3.57152718487166,0.34782176028305345,36.264946064113374,56.49521988032008,1.9637542353322885,1.8339055869013094,1.1762774337336879,2.353115285990114,13.619345111616743,0.4799995422363281,0.9647143701667815,-1.7074993133544893,-5.145594720541254,1.7305960938322755,-3.426547016947872,0.011548390238893091,3.2103616684533165,66.5369372578706,2.457696302200148,1.7190477035933815,8,1.5300006866455078,1.4799995422363281,0.9225006103515625,1.5149993896484375,-0.29500198364258523,4,0.0022046079344579805,1.0224595813259405,33.72999954223633,5.315861330477848,33.200000762939446,-1.4629795771314613,32.72999954223633,0.0022046079344579805
4537,2016-08-08,33.97999954223633,34.174999237060554,33.685001373291016,34.06999969482422,196115.0,-0.0011758058491799783,2.266660732677944,-0.7500079473567092,36.12765383287057,50.284146396192426,1.5787660278313638,1.873066368362018,1.1638232131451076,2.3523454466256055,14.561244452074884,0.48999786376953836,0.7751605544508209,-1.686000251770018,-5.206098344988511,1.8340978414484752,-3.4460492983792648,0.07404879483922855,2.8567337237465793,89.54424031188476,27.209474309655484,1.7600490466092458,8,1.5700016021728516,1.5200004577636719,0.808751106262207,1.3025016784667969,-0.34999847412109375,0,0.005738660902035786,3.57152718487166,34.02000045776367,1.0224595813259405,33.72999954223633,5.315861330477848,33.200000762939446,0.005738660902035786
4538,2016-08-09,33.89500045776367,34.110000610351555,33.775001525878906,33.950000762939446,240551.0,-0.0025014445443709565,-1.2711943309366922,0.6111134658584384,30.95101358779297,43.52349755995557,1.1313725977693991,1.9497361649778995,1.1976829203973054,2.388240871328364,15.560236096805246,0.33499908447264914,0.523560838707624,-1.702249336242673,-5.307589591959825,1.9030909194744794,-3.504919464101249,0.10042079161590323,2.5795942568038868,84.98664343073574,24.750733037443013,1.8026701278585753,8,1.585000991821289,1.6049995422363281,0.8937501907348633,1.345001220703125,-0.27500152587889914,1,0.014308912931153994,2.266660732677944,33.97999954223633,3.57152718487166,34.02000045776367,1.0224595813259405,33.72999954223633,0.014308912931153994
4539,2016-08-10,33.755001068115234,34.09000015258789,33.700000762939446,33.830001831054695,167517.0,-0.004130384651355623,-3.2161783203082255,1.3636426688864198,31.495611644646587,37.64956107025784,0.6333009747354055,2.0702588055422595,1.2941778694228105,2.478542554899178,16.534837822495152,0.3899993896484446,0.06701770218172243,-1.7624988555908203,-5.460245495859965,1.935247784678328,-3.6113721757253927,0.08637446454375208,2.386426179150199,50.29592209867597,-7.567359225065218,1.8488733201345735,8,-0.15999984741210938,1.7449989318847656,1.0337495803833008,1.4850006103515625,0.3999977111816406,2,0.03273587638188813,-1.2711943309366922,33.89500045776367,2.266660732677944,33.97999954223633,3.57152718487166,34.02000045776367,0.03273587638188813
4540,2016-08-11,33.825000762939446,33.904998779296875,33.415000915527344,33.904998779296875,250997.0,0.002073757742829141,11.250250345715513,1.0666293677839314,32.25996221038004,35.92419932606621,-0.08440182060029144,1.9713810949681587,1.1728530140480231,2.3562727084094917,17.19086215700758,0.48999786376953125,-0.538669259913334,-1.609999275207528,-5.384566268507953,2.164567718092897,-3.4972827718577406,0.2772842214426845,2.009912414408035,53.947467487161575,-2.5709982677506247,1.8872834966502128,8,-0.22999954223632102,1.7250003814697337,0.3612489700317454,1.0699996948242259,1.125,3,0.012416797027998916,-3.2161783203082255,33.755001068115234,-1.2711943309366922,33.89500045776367,2.266660732677944,33.97999954223633,0.012416797027998916
4541,2016-08-12,33.689998626708984,33.935001373291016,33.43000030517578,33.790000915527344,189662.0,-0.003991193885747868,1.5897277893521915,1.25005960612263,23.907454886806946,34.2072597921573,-0.15193039890506554,2.0865606527468117,1.252291168024115,2.4376890052348585,18.338804779372555,0.5050010681152344,-1.202245307321249,-1.664501380920413,-5.519017271041932,2.190014509201106,-3.5917593259811724,0.2627565641403464,1.8629216063139822,36.18398927866893,-14.58503860051185,1.92725794506076,8,-0.4474983215332031,1.8600025177001953,0.49625110626220703,1.2050018310546875,1.6949996948242188,4,0.010240464077360123,11.250250345715513,33.825000762939446,-3.2161783203082255,33.755001068115234,-1.2711943309366922,33.89500045776367,0.010240464077360123
4542,2016-08-15,33.81999969482422,33.970001220703125,33.650001525878906,33.845001220703125,100770.0,0.003858743645426266,1.327257594673325,0.25000953652489033,22.207640718887006,32.6562359102692,-0.23710403636296462,1.8356636770995465,1.0649957118772164,2.2629363084868928,18.645532123024353,0.31999969482421875,-1.796127070865488,-1.3980003356933608,-5.267583979190412,2.471583307803691,-3.3327921574418866,0.536791486055165,1.4734870294201912,58.27323124211048,12.05865587120519,1.9347918217485254,8,-0.5774993896484375,1.730001449584961,0.36625003814697266,1.0750007629394531,1.9399986267089844,0,-0.00280902488351209,1.5897277893521915,33.689998626708984,11.250250345715513,33.825000762939446,-3.2161783203082255,33.755001068115234,-0.00280902488351209
4543,2016-08-16,33.314998626708984,33.80500030517578,33.314998626708984,33.799999237060554,128927.0,-0.014932024620701534,-1.0206229353468617,19.39884040280773,18.825025748588658,30.480059318624765,0.4018663696599347,2.199018874936044,1.5188704919931695,2.7181183207150497,18.957777354762577,0.5050010681152344,-1.9509925862142552,-1.7415014266967788,-5.647335495125262,2.1643326417317006,-3.6944184609110167,0.21141560751745914,1.7398092694591512,0.0,-40.64890615642058,1.9529170342142401,8,0.43000030517578125,2.2350025177001953,0.813751220703125,1.5800018310546875,2.6800003051757884,1,0.009455274032450722,1.327257594673325,33.81999969482422,1.5897277893521915,33.689998626708984,11.250250345715513,33.825000762939446,0.009455274032450722
4544,2016-08-17,32.860000610351555,33.439998626708984,32.59999847412109,33.314998626708984,237449.0,-0.01365745265235141,1.382985861231224,0.9381390593047044,18.578564647192948,27.846430371253234,0.8979974671697235,2.4371582976278674,1.9289737598954346,3.1021826747093186,18.953396957784296,0.8400001525878977,-1.9144568132891209,-1.9794994354248132,-5.866103916224041,1.9071050453744185,-3.922801675824431,-0.03619719502519558,1.9752227639864088,18.97822007139307,-18.30145047585469,1.9433022403996159,8,0.5274982452392649,2.6900005340576243,1.3349990844726634,2.0349998474121165,4.059997558593757,2,0.023128372106414385,-1.0206229353468617,33.314998626708984,1.327257594673325,33.81999969482422,1.5897277893521915,33.689998626708984,0.023128372106414385
4545,2016-08-18,33.11999893188477,33.28499984741211,33.0,33.0,76226.0,0.007912304221056932,-3.750039736783546,-0.26373506602390584,33.269948465346545,27.51365286027914,0.6061098510823015,1.9801896100594334,1.6295612276181473,2.771323882453082,19.024695052513803,0.424999237060554,-1.7726419874957386,-1.5300010681152258,-5.360723348736158,2.3007212125057066,-3.445362208425692,0.3853600721952404,1.513206682369436,37.95616169828952,-1.116190803477764,1.9153611403104656,8,0.2674999237060476,2.430002212524407,1.017500877380364,1.7750015258788991,3.670001983642571,3,0.031249996400685376,1.382985861231224,32.860000610351555,-1.0206229353468617,33.314998626708984,1.327257594673325,33.81999969482422,0.031249996400685376
4546,2016-08-19,33.404998779296875,33.485000610351555,33.154998779296875,33.325000762939446,122717.0,0.008605068134157845,1.7499960263849086,0.6666560701910742,50.371271936864886,29.09627709405629,0.2511040522398815,1.5003982284314503,1.3266666353129324,2.418716678906911,19.27645761706452,0.36500167846678266,-1.6718883637175068,-1.0725011825561523,-4.794312780307472,2.649310415195167,-2.9334069814318156,0.7884046163195109,1.0423504956802816,58.75902856283678,14.50433470227346,1.8609057988756597,8,-0.04999923706055398,2.1450023651123047,0.8662509918212891,1.4900016784667969,2.8899993896484375,4,0.04625062236494082,-3.750039736783546,33.11999893188477,1.382985861231224,32.860000610351555,-1.0206229353468617,33.314998626708984,0.04625062236494082
4547,2016-08-22,33.60499954223633,33.84000015258789,33.24499893188477,33.47499847412109,151224.0,0.005987150733362867,-1.0169527688876203,1.6250536455104114,62.1696759789815,32.5650173597439,-0.008587566788506251,1.0265754890606402,1.1321644499903414,2.1388114844847124,18.906151379709492,0.5950012207031179,-1.6460169809990504,-0.665250396728517,-4.06770729529331,2.737206501836276,-2.3664788460109136,1.0359780525538795,0.6713619006059375,81.04836352785198,29.96681981497109,1.701228449282397,8,-0.26000022888183594,1.9450016021728516,0.6662502288818359,1.2900009155273438,2.299999237060547,0,0.052968272683940665,1.7499960263849086,33.404998779296875,-3.750039736783546,33.11999893188477,1.382985861231224,32.860000610351555,0.052968272683940665
4548,2016-08-23,33.654998779296875,33.860000610351555,33.40999984741211,33.700000762939446,119000.0,0.001487851145413721,1.4657462663169576,-0.34616626074701407,57.165324814041064,35.41720771189884,-0.10751790344611578,0.6645008333587654,1.1143096911317087,2.028026939115051,18.24505833373078,0.450000762939446,-1.580951776180271,-0.39550113677978516,-3.3015968818659758,2.5105946083064055,-1.8485490093228805,1.0575467357633102,0.4640538579812912,83.73004099278899,26.80760745911092,1.4530478725430949,8,-0.3699989318847656,1.8950023651123047,0.7750015258789062,1.2400016784667969,2.6650009155273438,1,0.06254641564661823,-1.0169527688876203,33.60499954223633,1.7499960263849086,33.404998779296875,-3.750039736783546,33.11999893188477,0.06254641564661823
4549,2016-08-24,33.80500030517578,33.880001068115234,33.424999237060554,33.5,80282.0,0.004457035546564292,-1.0000000000000313,-6.777485801476021,51.341694270315124,37.537400163002744,-0.2790234775610898,0.1733019916279801,0.9896706212037287,1.8216467448042124,17.17486550555886,0.4550018310546804,-1.5066110680233322,-0.02324962615966797,-2.1533438799610423,2.1068446276417063,-1.0882967530603551,1.0417975007410192,0.16932823098341032,91.47719637430805,32.92487466605246,1.0650471269006878,8,-0.5200004577636719,1.7450008392333984,0.8087501525878906,1.0900001525878906,2.145000457763672,2,0.064783274868768,1.4657462663169576,33.654998779296875,-1.0169527688876203,33.60499954223633,1.7499960263849086,33.404998779296875,0.064783274868768
4550,2016-08-25,33.43000030517578,33.779998779296875,33.27000045776367,33.779998779296875,125220.0,-0.011093033474772196,1.9142888283378747,-1.147534832528704,39.756945594224966,39.29845468604919,0.03805523514758136,0.20685591401408487,1.3853924660723607,2.1314475687199987,16.266055586032053,0.5349998474121094,-1.3876173863293246,-0.17474956512451456,-1.1074963225744057,0.7579971923253765,-0.6411229438494601,0.291623813600431,0.4500007629394531,37.93112520059982,-18.801078048911826,0.46637337872494433,8,-0.14500045776367188,2.1200008392333984,1.602499008178711,1.4650001525878906,2.979999542236328,3,0.10439718312623514,-1.0000000000000313,33.80500030517578,1.4657462663169576,33.654998779296875,-1.0169527688876203,33.60499954223633,0.10439718312623514
4551,2016-08-26,33.380001068115234,33.709999084472656,33.259998321533196,33.330001831054695,176575.0,-0.0014956397428691481,-3.7366941717357522,-0.14285558583104238,39.61940136959541,41.23309475835013,0.044093900058030044,0.14621347387313222,1.4383900611030853,2.1132990780688203,16.627503870154033,0.45000076293946023,-1.2660525427706588,-0.1497488021850586,-0.8671013684918734,0.5676037641217562,-0.508425085338466,0.2089274809683488,0.5,21.260107411900933,-30.02773109135019,0.3586762831534077,8,-0.1400012969970703,2.1700000762939453,1.941248893737793,1.5149993896484375,3.0949974060058594,4,0.10215697238755816,1.9142888283378747,33.43000030517578,-1.0000000000000313,33.80500030517578,1.4657462663169576,33.654998779296875,0.10215697238755816
4552,2016-08-29,34.005001068115234,34.095001220703125,33.110000610351555,33.384998321533196,111460.0,0.018723786099485995,1.4624921322169206,12.400244144352252,51.60350729685905,44.8751482637135,-0.6167631461644305,-0.4523612277981215,0.7888959024866153,1.4277243334235052,16.53858911543477,0.9850006103515696,-1.1389406768925951,0.44375114440917685,-0.29983843639229946,1.1873407252106531,0.07195635400843514,0.8155459348099185,-1.6949996948242188,90.86293433302875,42.026875038051145,0.37179479040073854,8,-0.657501220703125,1.5450000762939453,1.5362482070922852,0.8899993896484375,2.8199996948242188,0,0.06734295041611671,-3.7366941717357522,33.380001068115234,1.9142888283378747,33.43000030517578,-1.0000000000000313,33.80500030517578,0.06734295041611671
4553,2016-08-30,34.5,34.625,34.110000610351555,34.134998321533196,276041.0,0.014556650972991747,-1.481942108117498,0.5887097766566219,59.84146581134129,49.45991505972998,-1.0348142456357436,-0.8516201523895006,0.2717483085137786,0.878086521659668,15.945092007058847,0.6199989318847656,-0.9191746533180378,0.8502500534057589,0.10191500527518826,1.5985851015363295,0.47608252934047357,1.2244175774710442,-2.1542986297607456,91.74917159346143,41.31745049085517,0.3741675240652842,8,-0.6875,1.0500011444091797,1.1762495040893555,0.5074996948242188,2.884998321533203,1,0.0407246022984602,1.4624921322169206,34.005001068115234,-3.7366941717357522,33.380001068115234,1.9142888283378747,33.43000030517578,0.0407246022984602
4554,2016-08-31,34.130001068115234,34.75,34.130001068115234,34.5,271700.0,-0.010724606721297603,-2.351355252440898,-1.013691042295895,53.733174706637186,51.73360686431782,-0.5204516750121471,-0.43044468617159026,0.6030756056517816,1.1811600174471195,15.06148041963032,0.6199989318847656,-0.6986123229150607,0.43375110626220703,-0.31248819053212884,1.179990403056543,0.06063145786503554,0.8068707546593785,-1.6931277526855482,62.19517301054176,11.703863263601896,0.37311964839716927,8,-0.20000076293945312,1.4200000762939453,1.7462491989135742,1.0774993896484375,3.825000762939453,2,0.06416638025701427,-1.481942108117498,34.5,1.4624921322169206,34.005001068115234,-3.7366941717357522,33.380001068115234,0.06416638025701427
4555,2016-09-01,33.924999237060554,34.380001068115234,33.810001373291016,34.330001831054695,193018.0,-0.006006499403429455,1.2574197593347214,1.0946047652923407,52.82792634648303,52.006568465386515,-0.21149274644079696,-0.2214381741399123,0.7510745981451592,1.3469041581946115,14.712260901020095,0.5699996948242188,-0.39014891413263797,0.21899929046631428,-0.5341601070841691,0.9721586880167976,-0.15758040830892384,0.5955789892415524,-1.3493383205566474,49.69505670875306,-2.49838032590948,0.37657969877524133,9,0.00500106811522727,1.555002212524407,2.2437505722045827,1.575000762939446,3.3800010681152273,3,0.05969054005657082,-2.351355252440898,34.130001068115234,-1.481942108117498,34.5,1.4624921322169206,34.005001068115234,0.05969054005657082
4556,2016-09-02,34.095001220703125,34.25,33.825000762939446,33.935001373291016,178645.0,0.005011112379240901,-1.2368318024393454,-0.39505882131318937,53.277729986705396,51.01857446624472,-0.30544570839611396,-0.4063678845374028,0.5706477277277955,1.1324863023750495,14.567917944386899,0.424999237060554,-0.019072560136109473,0.3852512359619169,-0.37520258084195746,1.1457050527657913,0.005024327559979724,0.7654781443638541,-1.3888799591894525,60.06103517896536,8.27988006938623,0.3802269084019354,9,-0.16500091552734375,-0.5,2.211249351501465,1.404998779296875,3.4199981689453125,4,0.06789847613506672,1.2574197593347214,33.924999237060554,-2.351355252440898,34.130001068115234,-1.481942108117498,34.5,0.06789847613506672
4557,2016-09-05,34.174999237060554,34.384998321533196,34.02000045776367,34.34000015258789,116141.0,0.00234632683658198,1.8627591778117905,-1.0312567055288877,61.405853794767154,51.48974435299206,-0.3308821358759886,-0.4964618255325064,0.5244607372232863,1.0153517616017567,14.441507731454273,0.36499786376952414,0.1480777413974721,0.4554992675781335,-0.3242980522419572,1.2352965873982242,0.06560060766808817,0.8453979274881789,-1.346245251237704,38.829616703529354,-18.695919170288896,0.3898986599100445,9,-0.24499893188477273,-0.579998016357429,1.705000877380364,1.325000762939446,2.9150009155273366,0,0.06730063755396776,-1.2368318024393454,34.095001220703125,1.2574197593347214,33.924999237060554,-2.351355252440898,34.130001068115234,0.06730063755396776
4558,2016-09-06,34.380001068115234,34.380001068115234,34.080001831054695,34.169998168945305,118000.0,0.005998590654900937,1.857096147208884,-1.2727377814769556,71.59091278541152,53.7396575213361,-0.4718469810547816,-0.6991093151305918,0.3374899040123438,0.7677214333928646,14.30826615353847,0.29999923706053977,0.19708037214729046,0.6362510681152358,-0.194993823952899,1.4674959601833706,0.22062862208116485,1.0518735141493067,-1.4359723214417528,60.638353996307046,-1.6903238388331374,0.4156224460340679,9,-0.4500007629394531,-0.8500003814697266,1.3687496185302734,1.1199989318847656,2.5849990844726562,1,0.07111691736076664,1.8627591778117905,34.174999237060554,-1.2368318024393454,34.095001220703125,1.2574197593347214,33.924999237060554,0.07111691736076664
4559,2016-09-07,34.860000610351555,34.924999237060554,34.39500045776367,34.400001525878906,205115.0,0.013961591836059606,-1.2553080968768564,2.1904415905250416,73.26204408523293,57.46244624255921,-0.878880526175351,-1.1510978659389153,-0.13271388465832246,0.25655306490052254,14.149100480120797,0.5449981689453196,0.19552875699692862,1.0610006332397361,0.09125449451563128,2.030746771963841,0.5761275638776837,1.5458737026017886,-1.8076135884784819,94.17051558383673,27.570878772144837,0.48487306936205166,9,-0.8425006866455007,-1.2425003051757741,0.7624998092651438,0.6399993896484446,1.7599983215332173,2,0.07243252056719296,1.857096147208884,34.380001068115234,1.8627591778117905,34.174999237060554,-1.2368318024393454,34.095001220703125,0.07243252056719296
4560,2016-09-08,34.24499893188477,34.990001678466804,34.18000030517578,34.990001678466804,143623.0,-0.017642044397559786,1.1744923143094335,-1.6195744116232649,60.319403295633336,59.76244645656343,-0.15210956300201417,-0.530201357951924,0.47288869690500235,0.8367327777583924,13.682714937591431,0.8100013732910227,0.20507351561467146,0.42499904632568786,-0.5650945248140431,1.4150926174654188,-0.07004773924417407,0.9200458318955498,-1.0428029327967039,36.05131664254591,-30.23721520369685,0.49504678556986403,9,-0.19499778747559304,-0.4499988555908274,1.2800016403198171,1.2550010681152273,2.7999992370605398,3,0.1083370715399734,-1.2553080968768564,34.860000610351555,1.857096147208884,34.380001068115234,1.8627591778117905,34.174999237060554,0.1083370715399734
4561,2016-09-09,34.03499984741211,34.200000762939446,33.84999847412109,34.200000762939446,141509.0,-0.006132255541615339,3.2424284459244417,0.2214769224467129,55.26960921809964,60.169791114479054,0.17944225939463365,-0.3088661376738884,0.6608610109131661,1.0144068826970951,13.29083230204099,0.3950004577636861,0.22451748357737245,0.19774990081786825,-0.7948255310061398,1.1903253326418763,-0.2985378150941358,0.6940376167298723,-0.6540232803861699,16.228145025013387,-46.20254908533104,0.49628771591200455,9,0.3650016784667969,-0.23999977111816406,1.4900007247924805,1.4650001525878906,2.720001220703118,4,0.09607758109075792,1.1744923143094335,34.24499893188477,-1.2553080968768564,34.860000610351555,1.857096147208884,34.380001068115234,0.09607758109075792
4562,2016-09-12,33.72499847412109,33.75,33.294998168945305,33.71500015258789,120191.0,-0.00910831128781664,14.166380570920193,-0.06059555185643525,50.806447359862666,59.16590017542587,0.4979087760878187,-0.006689937929117207,0.9694412163707753,1.2985746780336243,13.144481186102105,0.740001678466804,0.31033501874956926,-0.10750141143799397,-1.1013329128428992,0.8863300899669113,-0.604417162140443,0.3894143392644551,1.2650032043457173,25.368697041646293,-32.94807568585868,0.4969157507024513,9,0.41750144958496804,0.07000160217285867,1.8000020980835032,1.7750015258789134,3.615001678466804,0,0.11237957263172627,3.2424284459244417,34.03499984741211,1.1744923143094335,34.24499893188477,-1.2553080968768564,34.860000610351555,0.11237957263172627
4563,2016-09-13,33.630001068115234,34.21500015258789,33.630001068115234,33.919998168945305,191229.0,-0.0028168246198364555,-3.034516778258639,-29.00457840520876,47.958001828562054,58.52421430008418,0.5101683480156964,0.1192296302886433,1.0875133632278278,1.3634908938060164,12.51494220041971,0.5849990844726562,0.4056393569657004,-0.21824893951416158,-1.1872220143535515,0.7507241353252283,-0.7027354769338601,0.2662375979055369,1.3261005401611428,19.76414191994804,-32.93876420618594,0.4844865374196952,9,0.5124988555908203,0.16499900817871094,1.8949995040893555,1.8699989318847656,3.6899986267089844,1,0.10288429897651996,14.166380570920193,33.72499847412109,3.2424284459244417,34.03499984741211,1.1744923143094335,34.24499893188477,0.10288429897651996
4564,2016-09-14,33.61999893188477,33.875,33.61999893188477,33.84000015258789,111521.0,-0.00029741706550057145,-1.3181786655570278,0.7586324831296556,52.42345064494637,58.479272555468995,0.49195286569656105,0.1993068464503196,1.1557667795992046,1.3407331047202078,11.346184031215804,0.25500106811522727,0.4139419793430079,-0.26625099182128054,-1.1254303682031335,0.5929283845605724,-0.6958406800122034,0.16333869636964238,1.3028806076049833,19.174046608978138,-33.935160771442376,0.42958968819092513,9,0.522500991821282,0.17500114440917258,1.8700017929077077,1.8800010681152273,3.670001983642571,2,0.09949438807181998,-3.034516778258639,33.630001068115234,14.166380570920193,33.72499847412109,3.2424284459244417,34.03499984741211,0.09949438807181998
4565,2016-09-15,34.154998779296875,34.174999237060554,33.439998626708984,33.740001678466804,139546.0,0.01591314290330681,2.2307859987423324,-1.8863399916770989,58.79679063342998,59.092501516216174,-0.00781206998638595,-0.2679137909053466,0.6740243040151697,0.7716801047939583,10.00421485640299,0.7350006103515696,0.35644157615286787,0.216998863220212,-0.5694552488692821,1.0034529753097061,-0.1762281928245315,0.6102259192649555,0.7353231327819927,93.47812566083273,34.83904427481046,0.3932270560447458,9,-0.012498855590820312,-0.3599987030029297,0.3925018310546875,1.345001220703125,3.575000762939453,3,0.07217099226137469,-1.3181786655570278,33.61999893188477,-3.034516778258639,33.630001068115234,14.166380570920193,33.72499847412109,0.07217099226137469
4566,2016-09-16,34.950000762939446,35.11999893188477,34.154998779296875,34.189998626708984,289854.0,0.023276299577104975,-1.3252964426877643,1.831343242423421,60.32785518339715,58.97272389273062,-0.7473721488898377,-0.9920987769092662,-0.09461902316999726,-0.03433646037455418,9.206241515061638,0.9650001525878977,0.3719110752287804,0.9347507476806598,0.0691962518103324,1.8003052435509872,0.5019734997454961,1.3675279956158235,-1.6550025939941406,90.68503573272395,34.62989019373771,0.43277724793516364,9,-0.742502212524407,-1.0900020599365163,-0.3774995803832937,0.549999237060554,2.5900001525878977,4,0.059942699864755866,2.2307859987423324,34.154998779296875,-1.3181786655570278,33.61999893188477,-3.034516778258639,33.630001068115234,0.059942699864755866
4567,2016-09-19,35.3849983215332,35.55500030517578,35.09000015258789,35.09000015258789,181394.0,0.01244628180537899,-2.1525629752237108,0.3881543944185149,59.80063890853276,57.66269346196631,-1.109340254436269,-1.3564518569468547,-0.5348945167904162,-0.4816832228144605,8.923012594916328,0.6049995422363352,0.42215425204815915,1.2807483673095703,0.24373728078424506,2.3177594538348956,0.7622428240469077,1.799253910572233,-2.0535001373291095,91.96208753054911,38.7522052627086,0.5185055432626614,9,-0.9599990844726562,-1.3074989318847656,-0.9887475967407227,0.11500167846679688,2.845001220703125,0,0.038717049924185565,-1.3252964426877643,34.950000762939446,2.2307859987423324,34.154998779296875,-1.3181786655570278,33.61999893188477,0.038717049924185565
4568,2016-09-20,35.7599983215332,35.93000030517578,35.32500076293945,35.400001525878906,227591.0,0.01059771139714294,-1.3725550327990246,1.220335695443025,68.03092602532568,57.08145812197662,-1.417016021238588,-1.6502752017319295,-0.9128580581784433,-0.8538042816332023,8.770096685731534,0.6049995422363281,0.4729571844500242,1.5504983901977525,0.3001311301688645,2.8008656502266405,0.925314760183312,2.175682020212193,-2.339560052490242,93.17261570091569,39.401542086789235,0.6251836300144423,9,-1.1474990844726562,-1.4949989318847656,-1.3637475967407227,-0.2599983215332031,2.555000305175774,1,0.04418349846798719,-2.1525629752237108,35.3849983215332,-1.3252964426877643,34.950000762939446,2.2307859987423324,34.154998779296875,0.04418349846798719
4569,2016-09-21,35.99499893188477,36.22000122070313,35.95000076293945,35.97999954223633,143548.0,0.006571605743338704,-6.200305188199579,0.041665342107234875,72.74723413673892,58.46232821543279,-1.647319074772554,-1.8053557984522115,-1.1507315538369625,-1.0799795711896607,8.723767757249398,0.460002899169929,0.493673884961531,1.6759990692138729,0.20983192948685314,3.1421662089408926,0.942915499350363,2.4090826390773827,-2.423986940673842,91.9064000406169,36.06570514194995,0.7330835698635112,9,-1.237499237060554,-1.5849990844726634,-1.3474988937378,-0.49499893188477273,0.9449996948242045,2,0.0368106904363803,-1.3725550327990246,35.7599983215332,-2.1525629752237108,35.3849983215332,-1.3252964426877643,34.950000762939446,0.0368106904363803
4570,2016-09-22,36.91999816894531,37.05500030517578,36.02999877929688,36.125,306159.0,0.025697993179857104,-1.0812200827227396,53.002034587970826,76.62579439897503,60.83523767997451,-2.405980099666003,-2.588184760972041,-2.0719440770623763,-1.9959542539322044,8.768661429689745,1.0600013732910085,0.4866183923570162,2.4264984130859375,0.6156139761190005,4.2373828500528745,1.5210561946024654,3.3319406315694096,-3.1370670393750046,95.3447563725142,38.38398153331505,0.9054422184834692,9,-1.7449989318847656,-1.8924980163574219,-2.4512481689453125,-1.4199981689453125,1.5900001525878906,3,0.010021743362199187,-6.200305188199579,35.99499893188477,-1.3725550327990246,35.7599983215332,-2.1525629752237108,35.3849983215332,0.010021743362199187
4571,2016-09-23,36.790000915527344,37.099998474121094,36.70000076293945,36.95000076293945,113566.0,-0.0035210525423945427,-1.3529266568681348,-0.2012581332412046,74.41645099912319,63.458571417670115,-2.060803999041127,-2.3079499942029997,-1.9339510038187626,-1.851289723770691,8.818386110719176,0.3999977111816406,0.43048607978468567,2.1260011672973604,0.1244586090102402,4.127543725584481,1.1252298881537968,3.126772446440924,-2.6798628683964907,84.57722301194323,24.276912482776964,1.0007712791435615,9,-1.5200023651123047,-1.6850013732910156,-2.3212509155273438,-1.2900009155273438,2.0699996948242188,4,0.025550383346477634,-1.0812200827227396,36.91999816894531,-6.200305188199579,35.99499893188477,-1.3725550327990246,35.7599983215332,0.025550383346477634
4572,2016-09-26,36.29499816894531,36.65999984741211,35.904998779296875,36.65999984741211,144710.0,-0.013454817457563939,3.136973130023097,2.281262665999094,66.96188614295289,65.5701141192691,-1.2995730233816971,-1.7208171385799247,-1.4768369574644495,-1.3477821515895272,8.975934535857654,0.8850021362304688,0.46892903750906356,1.5164985656738281,-0.5857805064865573,3.6187776378342136,0.4653590295936354,2.567638101754021,-1.8260768705756334,54.64781165042284,-5.378006136411898,1.051139536080192,9,-1.0249996185302734,-1.1899986267089844,-1.8424978256225586,-0.7949981689453125,2.7000007629394602,0,0.03430232289272528,-1.3529266568681348,36.790000915527344,-1.0812200827227396,36.91999816894531,-6.200305188199579,35.99499893188477,0.03430232289272528
4573,2016-09-27,35.904998779296875,36.6150016784668,35.625,36.6150016784668,220230.0,-0.010745265444926488,1.7887257351321437,1.9452044772843662,59.405923596184714,66.34594444718448,-0.6179077142876395,-1.2861008681049313,-1.129878053907575,-0.9514594210977521,9.662873237833056,0.9900016784667969,0.5489447744828198,1.0562492370605483,-1.1000501976669455,3.212548671788042,-0.02190048030320213,2.1343989544242987,-1.1203482198370267,18.982987725713933,-35.20673497122116,1.078149717363748,9,-0.6350002288818359,-0.7999992370605469,-1.457498550415039,-0.404998779296875,2.670001983642578,1,0.0647542359555815,3.136973130023097,36.29499816894531,-1.3529266568681348,36.790000915527344,-1.0812200827227396,36.91999816894531,0.0647542359555815
4574,2016-09-28,36.31999969482422,36.43999862670898,35.974998474121094,36.0,497673.0,0.01155830468281871,-1.5134956801451251,-0.4507019551586854,69.37442521304958,67.52123717825333,-0.68128039361482,-1.61122877665035,-1.6051004321605262,-1.352150904097897,10.534422696391998,0.5349998474121023,0.6992001871519733,1.3617502212524428,-0.8622292557055147,3.5857296982104003,0.24976048277346763,2.473739959731418,-1.2575073856050238,47.11867212190492,-8.978560412999379,1.1119897384789774,9,-0.6925010681152344,-1.2150001525878906,-1.9024991989135742,-0.8199996948242188,1.9599990844726634,2,0.05492838514998821,1.7887257351321437,35.904998779296875,3.136973130023097,36.29499816894531,-1.3529266568681348,36.790000915527344,0.05492838514998821
4575,2016-09-29,35.95000076293945,36.59000015258789,35.880001068115234,36.43999862670898,168799.0,-0.010187195346741507,-1.2539751740841658,-1.5312447845885861,67.36175092894638,68.30278114998102,-0.03339553273333706,-1.14020201546019,-1.291514992388386,-0.957793578899377,11.143034457519596,0.7099990844726562,0.882113375441314,0.8905012130737333,-1.3197540901549445,3.100756516302411,-0.2146264385406056,1.9956288646880722,-0.6430077139320289,22.03397282380994,-37.49098481403259,1.1051276516143382,9,0.14499855041503906,-0.845001220703125,-1.5325002670288086,-0.4500007629394531,2.055000305175774,3,0.02753818755937565,-1.5134956801451251,36.31999969482422,1.7887257351321437,35.904998779296875,3.136973130023097,36.29499816894531,0.02753818755937565
4576,2016-09-30,36.40999984741211,36.47999954223633,35.25,35.599998474121094,166165.0,0.012795523635895645,1.5894706409087807,-1.6530712339431926,73.6981707625023,69.84695135597764,-0.29559980845813527,-1.4944984238978023,-1.8019723679241935,-1.394024898812951,11.48767508821315,1.2299995422363281,1.0761443062034246,1.234750366210939,-1.0051024717896766,3.4746032042115544,0.11482394721063116,2.3546767852112467,0.6899986267089844,82.2695016273338,17.662930024974997,1.119926419000308,9,-0.2350006103515625,-1.3050003051757812,-1.9924993515014648,-0.9099998474121094,3.029998779296868,4,0.05767642084377411,-1.2539751740841658,35.95000076293945,-1.5134956801451251,36.31999969482422,1.7887257351321437,35.904998779296875,0.05767642084377411
4577,2016-10-03,36.474998474121094,36.80500030517578,36.474998474121094,36.5,187399.0,0.0017851861296727112,-25.39853524565151,-0.030866029001069054,75.243995150222,70.64840348096611,-0.21201786981291093,-1.4528398509866491,-1.946567290771526,-1.4421410814700124,12.148959886742574,0.3950004577636719,1.2165705499408475,1.184749031066893,-1.074958242229286,3.4444563043630723,0.05489539441879998,2.3146026677149862,0.588000030517577,78.77802146042774,8.148091558998175,1.1298536366480905,10,-0.2999992370605469,-1.3699989318847656,-2.079998016357422,-0.9749984741210938,3.125,0,0.06538731284451238,1.5894706409087807,36.40999984741211,-1.2539751740841658,35.95000076293945,-1.5134956801451251,36.31999969482422,0.06538731284451238
4578,2016-10-04,36.82500076293945,36.97000122070313,36.50500106811523,36.65999984741211,162755.0,0.009595676585612,1.0439484892182822,-6.599633811412877,76.82010585388585,71.10094478287132,-0.4414898501340403,-1.6972984031384613,-2.383411273486189,-1.766906899727502,12.905652439307891,0.49500274658203836,1.3114964847157395,1.412501335144043,-0.9037035416734582,3.728706211961544,0.2543988967352959,2.57060377355279,0.2017377716064459,91.56974681073754,13.834864268930815,1.1581024384087495,10,-0.6500015258789062,-1.62750244140625,-2.3762502670288086,-1.3250007629394531,2.4199981689453196,1,0.05892730818702918,-25.39853524565151,36.474998474121094,1.5894706409087807,36.40999984741211,-1.2539751740841658,35.95000076293945,0.05892730818702918
4579,2016-10-05,37.3849983215332,37.47000122070313,36.5,36.74499893188477,196019.0,0.015206993808329461,1.3950494023678983,3.878762657788832,76.91667996513364,71.13326540133338,-0.8756664787274318,-2.1696704417095276,-3.0319814018398503,-2.307017196056364,13.78360250706432,0.9700012207031321,1.4039497736757554,1.8462490081787095,-0.6139409789035497,4.306438995260969,0.6161540146375799,3.076344001719839,-2.134998321533203,96.17104268334563,19.58373248469249,1.2300949935411292,10,-1.0249977111816406,-2.0024986267089844,-2.7037477493286133,-1.8849983215332031,1.8400001525878906,2,0.03183101497481755,1.0439484892182822,36.82500076293945,-25.39853524565151,36.474998474121094,1.5894706409087807,36.40999984741211,0.03183101497481755
4580,2016-10-06,37.95500183105469,38.14500045776367,37.5099983215332,37.5099983215332,236467.0,0.015246851280267926,-1.853919677682054,0.6953186467348622,76.01733557657441,71.31114146549464,-1.4342408883311322,-2.5797435719810835,-3.6744769418627214,-2.8527388032453302,15.20773663507866,0.7600021362304688,1.447141696914116,2.230752372741698,-0.37393248641462407,4.83543723189802,0.9284099431635369,3.5330948023198587,-2.660601806640628,93.43700875074285,17.86325741335196,1.3023424295781594,10,-1.2575016021728516,-2.2350025177001953,-3.215001106262207,-2.4550018310546875,0.7599983215332031,3,0.0085626908856129,1.3950494023678983,37.3849983215332,1.0439484892182822,36.82500076293945,-25.39853524565151,36.474998474121094,0.0085626908856129
4581,2016-10-07,37.30500030517578,37.88999938964844,37.13000106811523,37.88999938964844,177230.0,-0.01712558278279619,1.5982889262751785,-1.3145943165745146,66.02672325238832,71.20723447765414,-0.7861794008343139,-1.7625687279188895,-3.0086566131611434,-2.195879989862547,16.318981283950034,0.8250007629394602,1.4374881575774907,1.4172508239746122,-1.1512377389929256,3.98573938694215,0.13300654249084687,2.7014951054583776,-1.8965762634277397,49.70064941146372,-22.816930546508736,1.284244281483769,10,-0.6075000762939453,-1.585000991821289,-2.59999942779541,-1.8050003051757812,1.3349990844726562,4,0.018764261016299466,-1.853919677682054,37.95500183105469,1.3950494023678983,37.3849983215332,1.0439484892182822,36.82500076293945,0.018764261016299466
4582,2016-10-10,37.51499938964844,37.59000015258789,37.18999862670898,37.50500106811523,86788.0,0.005629247627791045,4.000023841880736,-0.017091174667774316,65.06438487769067,71.83595239782146,-0.8995157331859076,-1.764541031605276,-3.1515524319678434,-2.410105600486432,16.826929032821273,0.40000152587891336,1.3171387861969777,1.4377498626708984,-1.015545627282954,3.891045352624751,0.2111021176939758,2.664397607647821,-1.9971122912597679,61.7020733859429,-7.863934940377355,1.2266477449769257,10,-0.8174991607666016,-1.7950000762939453,-3.7524986267089844,-2.0149993896484375,1.470001220703125,0,0.05131278870796696,1.5982889262751785,37.30500030517578,-1.853919677682054,37.95500183105469,1.3950494023678983,37.3849983215332,0.05131278870796696
4583,2016-10-11,37.09000015258789,37.77999877929688,36.9900016784668,37.54999923706055,120145.0,-0.01132878166000495,-1.3939449986706494,-46.00763067528207,59.10225545980579,70.6946002030166,-0.3226801563643491,-1.1247005918869775,-2.6422114596673225,-1.9984735292738165,17.89549538879672,0.7899971008300852,1.2046082117122765,0.8397506713867173,-1.3620040471060904,3.041505389879525,-0.2611266878596865,1.9406280306331212,-1.4670285198242183,35.86626069332393,-29.598471914854862,1.1008773592464045,10,-0.3924999237060547,-1.3700008392333984,-3.3274993896484375,-1.5900001525878906,1.75,1,0.06767318175268522,4.000023841880736,37.51499938964844,1.5982889262751785,37.30500030517578,-1.853919677682054,37.95500183105469,0.06767318175268522
4584,2016-10-12,36.96500015258789,37.11999893188477,36.72000122070313,36.9900016784668,119280.0,-0.003370180627817465,1.8070405568195629,0.054351251389050136,50.43146675288443,68.81345751678748,-0.10791334071480918,-0.7760404920840358,-2.4477351537443113,-1.8965650425452338,18.87627773737798,0.3999977111816406,1.1680659361005468,0.5475006103515625,-1.2912568164061398,2.3862580371092648,-0.3718781030272851,1.46687932373041,-1.2411473668242152,17.192916705705574,-42.654267218047295,0.9193787133788502,10,-0.2674999237060547,-1.2450008392333984,-3.234999656677246,-1.4650001525878906,2.5349998474121094,2,0.06167993425903617,-1.3939449986706494,37.09000015258789,4.000023841880736,37.51499938964844,1.5982889262751785,37.30500030517578,0.06167993425903617
4585,2016-10-13,36.61999893188477,37.2400016784668,36.49499893188477,36.80500030517578,124397.0,-0.009333185967238866,-2.4252891706787425,7.399603295697,48.434605389889235,66.00639469760826,0.38232759387980053,-0.24970126579606955,-2.0529201793510907,-1.5741814830288732,20.116792011823815,0.7450027465820241,1.210763668772124,0.07924938201905007,-1.420095890288863,1.578594654326963,-0.67042325413491,0.8289220181730101,-0.7993002392410986,8.960570536327163,-45.7855782925431,0.7496726361539571,10,0.6900005340576101,-0.8999996185302805,-2.8024988174438548,-1.1199989318847727,3.4600028991699148,3,0.07113598083609363,1.8070405568195629,36.96500015258789,-1.3939449986706494,37.09000015258789,4.000023841880736,37.51499938964844,0.07113598083609363
4586,2016-10-14,37.04499816894531,37.21500015258789,36.599998474121094,36.75,88952.0,0.011605659460860673,-1.0672282915320306,-1.5945728601769793,56.996267860040504,63.978869443143644,0.06355934854955336,-0.537246018353386,-2.4314891093974325,-2.005824892762547,20.32195763479449,0.6150016784667969,1.1738060035464883,0.39949874877929403,-0.9129923681221968,1.7119898656807848,-0.2567468096714478,1.0557443072300359,-1.1313274056968368,42.80150212999603,-11.463150814702672,0.6562455584507446,10,0.27500152587890625,-1.3249988555908203,-3.12249755859375,-1.5449981689453125,2.8250007629394602,4,0.04508036350889966,-2.4252891706787425,36.61999893188477,1.8070405568195629,36.96500015258789,-1.3939449986706494,37.09000015258789,0.04508036350889966
4587,2016-10-17,36.75500106811523,37.04499816894531,36.44499969482422,37.04499816894531,98000.0,-0.007828239038035312,3.1379618789544996,-0.9830471215021189,58.079872243862155,61.896621264252126,0.4441598905711004,-0.14687982507339115,-2.0961846544928946,-1.727339325680994,20.025331139729147,0.5999984741210938,1.1719786882350007,0.041001510620112924,-1.1298541047050108,1.2118571259452366,-0.5444262970424489,0.6264293182826748,-0.7520771170861451,23.22109257576471,-34.039718757663934,0.5854278076625623,10,0.539999008178718,-1.035001754760735,-2.6575002670288015,-1.2550010681152273,3.2299995422363352,0,0.05128549222566714,-1.0672282915320306,37.04499816894531,-2.4252891706787425,36.61999893188477,1.8070405568195629,36.96500015258789,0.05128549222566714
4588,2016-10-18,37.34000015258789,37.74499893188477,37.2400016784668,37.29999923706055,203051.0,0.015916176505845536,-5.312622192551708,-0.13793557043448182,59.39227547892747,59.94946521022922,-0.0671674436472145,-0.640266757242351,-2.6254043111468945,-2.3188885268221995,19.646654974607785,0.9899978637695455,1.106595661864425,0.5470005035400405,-0.5645396076513691,1.65854061473145,-0.008769552055660768,1.1027705591357417,-1.2513931412894266,68.84622946297797,9.876919844815589,0.5557700555957045,10,-0.04500007629394531,-1.5475006103515625,-3.3712501525878906,-1.8400001525878906,2.700000762939453,1,0.044054645180542806,3.1379618789544996,36.75500106811523,-1.0672282915320306,37.04499816894531,-2.4252891706787425,36.61999893188477,0.044054645180542806
4589,2016-10-19,37.31999969482422,37.54999923706055,37.1349983215332,37.275001525878906,106934.0,-0.0005356308966776302,-1.553815817272706,1.1249284760633225,63.48424672089846,58.55689978182079,-0.06409715317552411,-0.5437913679919433,-2.5441934923854745,-2.3005115027729914,18.932627282714492,0.41500091552734375,1.028219143921362,0.4607500076293931,-0.6076348325363838,1.52913484779517,-0.07344241245349536,0.9949424277122816,-1.149136945667145,67.30773180901816,3.5148973344094827,0.5341924200828883,10,-0.15250015258789062,-1.5275001525878906,-3.3512496948242188,-1.8199996948242188,2.865001678466797,2,0.0407288443245748,-5.312622192551708,37.34000015258789,3.1379618789544996,36.75500106811523,-1.0672282915320306,37.04499816894531,0.0407288443245748
4590,2016-10-20,37.290000915527344,37.43000030517578,37.04999923706055,37.20500183105469,110582.0,-0.00080382581838645,1.0822098200288455,1.8889454052221093,59.46238173407199,57.82752850200786,-0.1546074783289697,-0.5108428132613909,-2.4543275601203476,-2.276159222542134,17.462176054913137,0.3800010681152344,0.9005472554804825,0.4122510910034194,-0.6732398658652485,1.4977420478720873,-0.13049438743091457,0.9549965694377534,-1.040172658026009,65.00013204729018,3.398053234608014,0.5427454784343325,10,-0.17750167846679688,-1.4975013732910156,-3.3212509155273438,-1.7900009155273438,2.3400001525878835,3,0.059265192550650436,-1.553815817272706,37.31999969482422,-5.312622192551708,37.34000015258789,3.1379618789544996,36.75500106811523,0.059265192550650436
4591,2016-10-21,37.72999954223633,37.95000076293945,37.25,37.25,123171.0,0.01179937291247879,-1.9166726271368286,5.647114262633516,62.4875785049872,57.541216682818586,-0.5900277984319189,-0.9241921390260046,-2.8237596921546526,-2.7201014473956775,16.083752035245862,0.7000007629394531,0.7357299378879816,0.8052497863769545,-0.3437846157700619,1.954284188523971,0.23073258530344276,1.3797669874504663,-1.4043643967245032,85.38198906538716,24.88047835142781,0.5745172010735082,10,-0.5324993133544922,-1.5799999237060547,-3.761249542236328,-2.229999542236328,2.1650009155273438,4,0.06228471554015469,1.0822098200288455,37.290000915527344,-1.553815817272706,37.31999969482422,-5.312622192551708,37.34000015258789,0.06228471554015469
4592,2016-10-24,37.540000915527344,38.25,37.36999893188477,37.900001525878906,162650.0,-0.00503574420922781,-1.5142723240073985,-0.7500019868233873,57.3484175455902,57.34634580346129,-0.44266019566331494,-0.6705163815707635,-2.568138407335937,-2.536229130503301,15.898404057596673,0.8800010681152273,0.5280491161607443,0.5530010223388686,-0.5872460061652873,1.6932480508430245,-0.017122491913205806,1.123124536590943,-1.141591157525447,40.83344724435982,-15.08801419779519,0.5701235142520775,10,-0.19250106811523438,-0.8700008392333984,-3.5062522888183594,-1.989999771118164,2.450000762939453,0,0.0620670740419107,-1.9166726271368286,37.72999954223633,1.0822098200288455,37.290000915527344,-1.553815817272706,37.31999969482422,0.0620670740419107
4593,2016-10-25,38.22999954223633,38.41999816894531,37.5,37.60499954223633,220434.0,0.018380357215803445,-1.2035908447165242,-1.7361081676768533,58.45847894621081,58.23823604716422,-1.0660506794537739,-1.2410290710224885,-3.1668633499655954,-3.22185742564303,16.13421086445935,0.9199981689453125,0.445685804,1.1267496109008803,-0.023061897518672936,2.2765611193204336,0.5518438566911072,1.7016553651106534,-1.7204943697145438,86.13147628899279,33.84305522200982,0.5749057542097755,10,-0.7975006103515625,-1.3950004577636719,-3.978750228881836,-2.6799983978271484,1.8500022888183594,1,0.045906384753583884,-1.5142723240073985,37.540000915527344,-1.9166726271368286,37.72999954223633,1.0822098200288455,37.290000915527344,0.045906384753583884
4594,2016-10-26,38.31499862670898,39.09500122070313,37.00500106811523,38.25,317780.0,0.002223360855098777,1.5723018416141363,0.10399780273436363,53.991103532450715,58.85562472967106,-1.0498130461723818,-1.2320735965862326,-3.1430509977772303,-3.2957203662913983,16.602983269825334,2.090000152587905,0.3575237279843293,1.1119987487792926,-0.09636411316333238,2.3203616107219176,0.5078173178079837,1.7161801797506016,-1.6526540144733133,62.67930444749821,14.951652317127909,0.6041814309713116,10,-0.5449981689453054,-1.1424980163574148,-3.876249313354485,-2.7649974822997976,1.1200027465820384,2,0.04502159338760592,-1.2035908447165242,38.22999954223633,-1.5142723240073985,37.540000915527344,-1.9166726271368286,37.72999954223633,0.04502159338760592
4595,2016-10-27,36.93999862670898,37.88999938964844,35.529998779296875,36.665000915527344,613392.0,-0.035886729721595345,1.170116264997904,4.230823405129763,46.51382584686811,57.69090895042969,0.41946355356662934,0.2328349626772379,-1.681355530515269,-1.9157901807506974,16.212427045214273,2.7849998474121023,0.30653749497992777,-0.31250114440918964,-1.3773289700316482,0.752326681213269,-0.8449150572204189,0.21991276840203966,2.155002593994155,39.551160780016495,-7.599467555932883,0.5324139128112283,10,0.37250137329102273,0.23250198364258523,-2.356248855590813,-1.3899974822997976,1.6049995422363352,3,0.08784523192255289,1.5723018416141363,38.31499862670898,-1.2035908447165242,38.22999954223633,-1.5142723240073985,37.540000915527344,0.08784523192255289
4596,2016-10-28,38.5099983215332,38.90999984741211,36.685001373291016,36.88000106811523,464794.0,0.04250134686494156,-1.2029724472645553,5.927312072577132,57.54359722750033,57.63132283750059,-1.0290918524300565,-1.23509547426859,-3.1538165543191212,-3.4622595459999275,16.976262529677594,2.2249984741210938,0.37063475192802997,1.152498626708983,0.025152070939050475,2.2798451824789154,0.5888253488240167,1.7161719045939492,0.585002899169929,83.59039274769282,36.69909950361154,0.5636732778849655,10,-1.1974983215332031,-1.3374977111816406,-3.4087486267089844,-2.9599971771240234,0.9800033569335938,4,0.029083427561609865,1.170116264997904,36.93999862670898,1.5723018416141363,38.31499862670898,-1.2035908447165242,38.22999954223633,0.029083427561609865
4597,2016-10-31,38.86000061035156,38.97999954223633,38.275001525878906,38.275001525878906,227564.0,0.009088608259498532,-1.410253400628611,0.35889574859464285,63.57363807259283,58.09591868124118,-1.1723879122169052,-1.4727675450111803,-3.406649687655694,-3.7758392059363928,17.45880236513018,0.7049980163574219,0.4930488120564789,1.3832508087158217,0.14941958619178308,2.6170820312398604,0.766335197453806,2.0001664199778375,0.16370056152344148,93.40812203598742,43.2582832840815,0.6169156112620177,10,-1.5475006103515625,-1.6875,-3.672501564025879,-3.309999465942383,0.6049995422363281,0,0.02663406667925794,-1.2029724472645553,38.5099983215332,1.170116264997904,36.93999862670898,1.5723018416141363,38.31499862670898,0.02663406667925794
4598,2016-11-01,38.99499893188477,39.20000076293945,38.65499877929688,38.9900016784668,255370.0,0.0034739660168006115,1.6265097895026774,0.00854232690377729,65.54365643609822,58.324741982930036,-1.171088852336382,-1.5145092079422469,-3.4425186153841807,-3.860406560617321,17.861585195784013,0.545001983642571,0.5413391477449849,1.4097492218017678,0.04277241405516463,2.776726029548371,0.7262608179284697,2.0932376256750658,-3.4650001525878977,94.41412206401016,38.43915246303315,0.6834884038733016,11,-1.6299991607666087,-1.7699985504150462,-3.807499885559089,-3.444997787475593,0.5149993896484304,1,0.02551616293976733,-1.410253400628611,38.86000061035156,-1.2029724472645553,38.5099983215332,1.170116264997904,36.93999862670898,0.02551616293976733
4599,2016-11-02,38.57500076293945,38.92499923706055,38.41999816894531,38.7400016784668,151889.0,-0.01077056495575135,-1.1262929649855444,-33.018320610640075,64.79943492709602,58.917747893266046,-0.6194937975021375,-1.0548717635743827,-2.931063372048982,-3.3964583434964553,17.682497369221903,0.5750007629394602,0.6051897898182048,0.93025093078613,-0.5020584156774532,2.362560277249713,0.21409625755433837,1.6464056040179216,-2.9716019439697234,82.97003645268687,20.178587849127553,0.7161546732317917,11,-1.210000991821289,-1.3500003814697266,-3.3875017166137695,-3.0249996185302734,1.3600006103515625,2,0.03901493294489189,1.6265097895026774,38.99499893188477,-1.410253400628611,38.86000061035156,-1.2029724472645553,38.5099983215332,0.03901493294489189
4600,2016-11-03,38.27999877929688,38.70500183105469,37.025001525878906,38.54999923706055,172825.0,-0.007647491323603317,4.793048110756684,1.6363573311138424,59.53669773415502,58.58987225206248,-0.18918749085521824,-0.7739544764969892,-2.534057395675184,-3.0591747473342963,16.383892047827768,1.6800003051757812,0.6157560983352468,0.6189990997314538,-0.8353357328547517,2.0733339323176594,-0.10816831656165249,1.3461665160245602,-2.6046679214477564,63.41939535137722,-1.8221332720080028,0.7271674162931028,11,-0.914999008178718,-1.0549983978271555,-2.913749694824226,-2.7299976348877024,1.9300003051757741,3,0.030172482518959765,-1.1262929649855444,38.57500076293945,1.6265097895026774,38.99499893188477,-1.410253400628611,38.86000061035156,0.030172482518959765
4601,2016-11-04,38.00500106811523,38.275001525878906,37.80500030517578,38.125,148663.0,-0.007183848483568456,1.2380904805587596,0.44443973494967,59.67493539807536,58.84837423567193,0.14407223400259284,-0.467810469502389,-2.156536216371258,-2.751767398353671,15.550410805567653,0.47499847412110086,0.6040939326186106,0.3090013504028235,-1.142950361307058,1.760953062112705,-0.41697450545211723,1.0349772062577642,-2.2591768121642914,45.05746602287383,-24.446012684828354,0.725975855854941,11,-0.6400012969970632,-0.7800006866455007,-2.405001640319817,-2.4549999237060476,2.9899978637695455,4,0.014208580072455845,4.793048110756684,38.27999877929688,-1.1262929649855444,38.57500076293945,1.6265097895026774,38.99499893188477,0.014208580072455845
4602,2016-11-07,39.43999862670898,39.52999877929688,38.584999084472656,38.685001373291016,245033.0,0.03775812441162274,1.0213949996735925,-6.291699780652523,64.36389444076244,59.50453151284433,-1.1097719677754512,-1.8458343924778475,-3.4903703987051173,-4.162926338253385,15.037434314944766,1.5249977111816548,0.667191332195749,1.6477489471435476,0.0037955674044027887,3.2917023268826924,0.8257722572739752,2.46972563701312,-3.6250908406182702,96.40717559809285,25.712629643272294,0.8219766898695737,11,-1.9099998474121023,-1.9099998474121023,-3.7999992370605398,-3.8899974822997976,1.5900001525879048,0,0.0012678259000737935,1.2380904805587596,38.00500106811523,4.793048110756684,38.27999877929688,-1.1262929649855444,38.57500076293945,0.0012678259000737935
4603,2016-11-08,39.599998474121094,39.775001525878906,39.22000122070313,39.54999923706055,183173.0,0.004056791404241089,1.7749644761059735,0.06622439596196467,65.30202716887607,60.76130080578048,-1.178983310564604,-1.9058645897736568,-3.561219624490299,-4.29935220712035,14.853843226617752,0.5550003051757741,0.6873299070424821,1.682248878479001,-0.11230807446523272,3.476805831423235,0.7849704020068842,2.579527354951118,-3.6364870483021363,93.63625266335227,21.583296400124794,0.8972784764721167,11,-1.9474983215332031,-1.9474983215332031,-3.9599990844726562,-4.049997329711914,1.3000030517578125,1,-0.003409048654924196,1.0213949996735925,39.43999862670898,1.2380904805587596,38.00500106811523,4.793048110756684,38.27999877929688,-0.003409048654924196
4604,2016-11-09,39.24499893188477,39.33000183105469,38.31499862670898,38.75,289183.0,-0.0089646352503856,2.052619502429364,9.900129701686264,62.57235054831131,62.54558132816305,-0.7578902816749249,-1.4454017010629272,-3.1074284972573807,-3.9284316997564375,14.718021102357486,1.2849998474121165,0.7556033596044998,1.213249397277842,-0.6158144530133214,3.0423132475690053,0.2987174721322603,2.1277813224234237,-3.052798100062219,80.72717840021333,7.460617307482565,0.9145319251455823,11,-1.0149974822998118,-1.592498779296882,-3.5587501525878977,-3.694997787475593,2.6599998474121094,2,0.006752437173163761,1.7749644761059735,39.599998474121094,1.0213949996735925,39.43999862670898,1.2380904805587596,38.00500106811523,0.006752437173163761
4605,2016-11-10,39.224998474121094,40.55500030517578,38.91999816894531,39.39500045776367,355853.0,-0.0005096307378780196,-3.1922992277709037,-0.3434390918688925,60.16315823049714,62.83664366182937,-0.42429550298163576,-1.2861777497162592,-2.980223160235667,-3.899969464249729,15.221347479855869,1.6350021362304688,0.7710055326967478,1.0629989624023466,-0.7130111333911486,2.839009058195842,0.17499391450559898,1.9510040102990942,-2.817829600655159,51.63629705255682,-19.267526814190198,0.8880050478967485,11,-0.43499755859375,-1.1824989318847656,-3.353748321533203,-3.674997329711914,3.4550018310546875,3,0.018100775698904004,2.052619502429364,39.24499893188477,1.7749644761059735,39.599998474121094,1.0213949996735925,39.43999862670898,0.018100775698904004
4606,2016-11-11,38.71500015258789,39.560001373291016,38.540000915527344,39.29999923706055,154186.0,-0.013001869760930096,-1.181824858019453,3.4411309323460113,57.65472652691188,62.17898682342038,0.13168892341774807,-0.679489971362969,-2.372216362658534,-3.361715752745397,15.623965352571666,1.0200004577636719,0.8014272843487049,0.4695005416870117,-1.2412197568691639,2.1802208402431873,-0.3858596075910725,1.324860690965096,-1.97600476458517,17.85719759606159,-54.501898325362724,0.8553601492780875,11,0.07500076293945312,-0.6725006103515625,-2.5062503814697266,-3.164999008178711,4.1100006103515625,4,0.03861549595744562,-3.1922992277709037,39.224998474121094,2.052619502429364,39.24499893188477,1.7749644761059735,39.599998474121094,0.03861549595744562
4607,2016-11-14,38.63999938964844,39.40999984741211,38.63999938964844,38.95000076293945,227458.0,-0.0019372533293000593,-3.96772288192949,0.5299177067438736,52.90368421194822,60.77454546518149,0.19243752462055141,-0.4806734851451182,-2.200636886369466,-3.237053183991698,16.272250970456568,0.7700004577636719,0.989300089087223,0.3002498626708956,-1.266346310079662,1.866846035421453,-0.4830482237043796,1.0835479490461708,-1.595723608271875,14.508951759442917,-53.79026579989871,0.7832980863752782,11,0.15000152587890625,-0.5974998474121094,-2.4312496185302734,-3.1599979400634766,4.209999084472656,0,0.060947194084771006,-1.181824858019453,38.71500015258789,-3.1922992277709037,39.224998474121094,2.052619502429364,39.24499893188477,0.060947194084771006
4608,2016-11-15,38.98500061035156,39.04999923706055,38.52999877929688,38.70000076293945,125043.0,0.008928603161302062,1.5060438095763016,-0.919350273795607,54.57651885748712,59.63866590189161,-0.17224445130663213,-0.7337355361519258,-2.449668038396972,-3.5392230854457125,16.099588947825445,0.5200004577636648,0.9948566126326668,0.5630010604858384,-0.9545531195208596,2.0805552404925365,-0.1957760295175106,1.3217781504891875,-1.6598668670710595,29.91078042857433,-37.484165834276325,0.7587770900033491,11,-0.19499969482421875,-0.9425010681152344,-2.7762508392333984,-3.7574996948242188,3.904998779296875,1,0.05245602505909197,-3.96772288192949,38.63999938964844,-1.181824858019453,38.71500015258789,-3.1922992277709037,39.224998474121094,0.05245602505909197
4609,2016-11-16,38.84000015258789,39.400001525878906,38.55500030517578,39.02999877929688,156652.0,-0.003719390932244049,-1.223692333947367,-0.666662205030074,65.59936509368248,60.312295608505785,0.015979714166284964,-0.49436826753240126,-2.223877922396646,-3.3588251705189265,16.176150858830248,0.845001220703125,0.922649055839571,0.3420005798339858,-1.093189598486397,1.7771907581543687,-0.37559450932620564,1.0595956689941772,-1.2564770843557653,15.308698256731462,-53.31117811340215,0.7175950891601915,11,0.3400001525878906,-0.7975006103515625,-2.6312503814697266,-3.612499237060547,3.8499984741210866,2,0.05303814019562414,1.5060438095763016,38.98500061035156,-3.96772288192949,38.63999938964844,-1.181824858019453,38.71500015258789,0.05303814019562414
4610,2016-11-17,39.5,39.54999923706055,38.66999816894531,38.73500061035156,211804.0,0.016992786941792293,1.0346895754870917,-4.026341678880328,59.55600723172823,60.29908136780054,-0.5059720595408663,-1.033288603822271,-2.7739267723547343,-3.9852978654456592,16.43016711090313,0.8800010681152344,0.8371984822803569,0.8915004730224609,-0.4914369674640042,2.274437913508926,0.2000317527792319,1.58296919326569,-1.678758752812385,94.17463862315697,26.314565484257187,0.6914687202432309,11,-0.06500053405761719,-1.4575004577636719,-3.291250228881836,-4.272499084472656,3.4300003051757812,3,0.06088604504549067,-1.223692333947367,38.84000015258789,1.5060438095763016,38.98500061035156,-3.96772288192949,38.63999938964844,0.06088604504549067
4611,2016-11-18,40.08000183105469,40.11999893188477,39.42499923706055,39.70000076293945,282241.0,0.014683590659612333,2.0217688767258983,0.49673381868953825,61.275435446954454,59.95591925737743,-0.8500759461868199,-1.5053892949533676,-3.22820104870425,-4.533009264510056,16.26809116256564,0.6949996948242259,0.8022123421446636,1.3540021896362333,-0.11152319488869722,2.819527574161164,0.6212394973737645,2.086764881898702,-2.040059859228016,97.4844593086997,31.49879330904689,0.7327626922624656,11,-0.6450023651123047,-2.0375022888183594,-3.56500244140625,-4.852500915527344,2.9699974060058594,4,0.06487021844661123,1.0346895754870917,39.5,-1.223692333947367,38.84000015258789,1.5060438095763016,38.98500061035156,0.06487021844661123
4612,2016-11-21,39.86999893188477,40.40499877929688,39.43000030517578,40.40499877929688,147046.0,-0.005239593053291802,2.6448551484167484,-1.4078903779551273,57.976298109690774,59.141949361912395,-0.6399618330729524,-1.1719659805569194,-2.882324817234341,-4.279394412093531,15.859930992611343,0.9749984741211009,0.834878814113651,1.0274993896484474,-0.41125584437001095,2.466254623666906,0.30812177263921825,1.7468770066576766,-1.6288522933901746,71.4666748046875,8.702055082728108,0.7193776170092304,11,-0.4349994659423899,-1.8274993896484446,-3.3499994277954173,-4.49749946594239,3.1300010681152273,0,0.07411592451013371,2.0217688767258983,40.08000183105469,1.0346895754870917,39.5,-1.223692333947367,38.84000015258789,0.07411592451013371
4613,2016-11-22,39.98500061035156,40.29499816894531,39.875,40.0,157367.0,0.002884416391965905,-2.574443217972859,0.028036250329775324,63.61002631255307,59.257246669050375,-0.7762373732571675,-1.2108256368072006,-2.854252901196645,-4.336978797003084,15.256825730634082,0.42499923706053977,0.9006175319635474,1.054751014709474,-0.43971104055103183,2.54921306996998,0.30751998707921757,1.8019820423397306,-1.5587456785224703,77.29737754811647,16.38269441885423,0.7472310276302543,11,-0.4425010681152344,-1.9425010681152344,-3.4775009155273438,-4.61250114440918,2.924999237060547,1,0.07165181493151773,2.6448551484167484,39.86999893188477,2.0217688767258983,40.08000183105469,1.0346895754870917,39.5,0.07165181493151773
4614,2016-11-23,40.040000915527344,40.3849983215332,39.650001525878906,40.04999923706055,157338.0,0.0013755234296919383,1.1617664383446373,0.6665818921668362,67.81377800017287,60.10731553234768,-0.7896470986288406,-1.1910317427450678,-2.762268187855213,-4.3164145229687705,13.890558878792577,0.7349967956542969,0.8125755005483981,1.023501205444333,-0.5197668619207434,2.5667692728094096,0.25186717176179485,1.7951352391268713,-1.4434463538305167,78.96266654940383,17.606181203304146,0.7716340336825395,11,-0.5725021362304616,-1.9975013732910156,-3.496251106262207,-4.667501449584961,2.5949974060058594,2,0.07117878144243184,-2.574443217972859,39.98500061035156,2.6448551484167484,39.86999893188477,2.0217688767258983,40.08000183105469,0.07117878144243184
4615,2016-11-24,40.185001373291016,40.29999923706055,39.97000122070313,40.275001525878906,117747.0,0.003621389971233624,3.7144063870949147,9.001526135062953,72.66110139153038,61.77469051730529,-0.8763030032479904,-1.1388492486699562,-2.7728154793102107,-4.390387470769184,14.559033107462449,0.32999801635741477,0.7013272799874812,1.006251525878909,-0.27847656767214346,2.2909796194299616,0.3638874791033828,1.6486155726544354,-1.4317711521158714,77.55127461551281,13.549250277764983,0.642364046775528,11,-0.7175025939941335,-2.1425018310546875,-3.7050018310546875,-4.812501907348633,2.684997558593757,3,0.062336622317074486,1.1617664383446373,40.040000915527344,-2.574443217972859,39.98500061035156,2.6448551484167484,39.86999893188477,0.062336622317074486
4616,2016-11-25,39.63000106811523,40.25,39.50500106811523,40.25,141350.0,-0.01381113067585138,1.4032265011167466,6.888865341414905,52.41732897960451,61.72065104704487,-0.1987623519226247,-0.5224238761594293,-2.1126682380566066,-3.785307907303185,14.124232484353211,0.7449989318847727,0.6202308851548679,0.3952510833740135,-0.8641287603678052,1.6546309271158322,-0.2344388384968923,1.0249410052449193,-0.7326292402200352,20.512930865838943,-37.76289703746235,0.6296899218709078,11,-0.16250228881834516,-1.5875015258788991,-3.1775016784667898,-4.2575016021728445,2.8149986267089915,4,0.08327022831487141,3.7144063870949147,40.185001373291016,1.1617664383446373,40.040000915527344,-2.574443217972859,39.98500061035156,0.08327022831487141
4617,2016-11-28,39.89500045776367,39.97999954223633,39.25500106811523,39.60499954223633,179178.0,0.006686837812418078,2.152173552485394,-0.4677442179549442,53.65553205710596,61.61831918033585,-0.2983982260168787,-0.7440561205800549,-2.281296890493728,-4.016620702900475,13.50016679219807,0.7249984741211009,0.5746722662917136,0.6085004806518555,-0.670941084680365,1.887942045984076,-0.03122030201425474,1.2482212633179657,-0.8650183516860324,56.637251790886836,2.717198631534515,0.6397207826661093,11,-0.41500091552734375,-1.8525009155273438,-3.221250534057617,-4.522500991821289,2.204998016357422,0,0.07908256029817662,1.4032265011167466,39.63000106811523,3.7144063870949147,40.185001373291016,1.1617664383446373,40.040000915527344,0.07908256029817662
4618,2016-11-29,39.9900016784668,40.32500076293945,39.59500122070313,40.0,115027.0,0.0023812813538803823,1.212120336386997,-0.03447686196101129,59.867562116257425,60.98145218284419,-0.2635646645051466,-0.8018009236124684,-2.288925716076669,-4.077998959983347,12.775886000369102,0.729999542236321,0.5931444819061369,0.6537515640258817,-0.6550084901257804,1.962511618177544,-0.000628463049949346,1.3081315911017128,-0.8380181164613063,65.04445989831973,13.915714575025902,0.6543800270758295,11,-0.4525032043457031,-1.9475021362304688,-2.9812517166137695,-4.56500244140625,2.0749969482421804,1,0.07526877207294502,2.152173552485394,39.89500045776367,1.4032265011167466,39.63000106811523,3.7144063870949147,40.185001373291016,0.07526877207294502
4619,2016-11-30,40.08000183105469,40.38999938964844,40.02000045776367,40.25,213977.0,0.0022505663618501703,-1.5517087158980296,17.00267073636017,61.11835356259165,61.15504621960678,-0.17787881335041078,-0.8150575022725945,-2.296282165527643,-4.134788795711529,12.344816890089373,0.3999977111816406,0.6757837594199003,0.668501663208005,-0.6289830132602958,1.9659863396763058,0.019759324973854575,1.3172440014421554,-0.8250007629394602,72.68739938090918,20.729638063524014,0.6487423382341502,11,-0.2500019073486328,-2.0375022888183594,-2.9462528228759766,-4.570003509521484,2.05999755859375,2,0.07060872971728993,1.212120336386997,39.9900016784668,2.152173552485394,39.89500045776367,1.4032265011167466,39.63000106811523,0.07060872971728993
4620,2016-12-01,39.435001373291016,40.099998474121094,39.36999893188477,40.099998474121094,187085.0,-0.016092825057306137,1.1954969166785963,3.9117897854770667,59.045216497849204,60.90724411415065,0.5106301980182693,-0.08336463764194946,-1.6042490845903359,-3.46198740317854,13.078029154376134,0.729999542236321,0.7093125506509992,-0.034248924255372515,-1.2174667643839783,1.1489689158732332,-0.6258578443196754,0.5573599958089304,-0.0760003662109412,15.85908117755058,-38.742786966779946,0.5916089200643029,12,0.39499855041503906,-1.3925018310546875,-1.9637508392333984,-3.5875015258789062,2.954998016357422,3,0.08114610971991798,-1.5517087158980296,40.08000183105469,1.212120336386997,39.9900016784668,2.152173552485394,39.89500045776367,0.08114610971991798
4621,2016-12-02,38.54499816894531,39.32500076293945,38.334999084472656,39.2599983215332,203157.0,-0.02256886454550744,1.3431852758077405,1.0751928868492757,49.00937482100011,59.91091930429613,1.296316355404116,0.8950581580398023,-0.6723946200610555,-2.5462821098536423,13.994985135619684,1.1000022888183594,0.6598728713449873,-0.9512519836425781,-2.01210144660606,0.1095974793209038,-1.4816767151243155,-0.4208272521608407,2.0100021362304688,10.218932033428253,-47.41150929956141,0.5304247314817394,12,0.8175010681152344,0.07500267028808594,-1.3024978637695312,-2.697498321533203,4.045001983642578,4,0.11220653699301497,1.1954969166785963,39.435001373291016,-1.5517087158980296,40.08000183105469,1.212120336386997,39.9900016784668,0.11220653699301497
4622,2016-12-05,39.4900016784668,39.560001373291016,38.349998474121094,38.49499893188477,152259.0,0.02451689076179142,1.1321596859518577,-1.3916119359984536,54.68025576427715,58.91872257670992,0.32602686559183525,-0.048493458704797376,-1.5477451042421961,-3.4797863843086034,13.82167839534345,1.2100028991699219,0.6412471679657088,-0.008748626708985796,-1.069275537813276,1.0517782843953043,-0.5390120822611308,0.5215148288431593,1.0205986022949247,56.20449744387477,-4.728546566890316,0.5302634555521444,12,-0.12750244140625,-0.7000007629394531,-2.2475013732910156,-3.4425010681152344,3.80999755859375,0,0.07482901723877955,1.3431852758077405,38.54499816894531,1.1954969166785963,39.435001373291016,-1.5517087158980296,40.08000183105469,0.07482901723877955
4623,2016-12-06,39.46500015258789,39.66999816894531,39.25,39.35499954223633,164951.0,-0.0006331102764307595,-1.6249910592947572,0.11055307206882617,55.92415176589187,57.59765299512314,0.30118173995651176,-0.035968347114675225,-1.4393722088906173,-3.4432344107125488,13.397035897931705,0.4199981689453125,0.5617991980397434,-0.027000236511227627,-1.0865318080168933,1.032531334994438,-0.5567660222640569,0.5027655492416017,1.0020881042480525,54.98787836036725,-11.23234868661298,0.5297657857528321,12,-0.10250091552734375,-0.6749992370605469,-2.2224998474121094,-3.362499237060547,3.6500015258789062,1,0.06676797950957103,1.1321596859518577,39.4900016784668,1.3431852758077405,38.54499816894531,1.1954969166785963,39.435001373291016,0.06676797950957103
4624,2016-12-07,39.5099983215332,39.88999938964844,39.00500106811523,39.55500030517578,151511.0,0.0011402044538535439,1.4755192522128107,-0.40910667221528646,50.10727778027906,55.09167259387299,0.19343856448593044,-0.06334313192192553,-1.4121359554458337,-3.4867617311888353,13.967431110003645,0.8849983215332102,0.5160671696698529,0.004747962951661577,-1.0483864003669865,1.0578823262703096,-0.5218192187076625,0.5313151446109856,0.9144481518554741,66.57221775553077,3.727425021338618,0.5265671816593227,12,-0.14749908447265625,-0.7199974060058594,-2.214998245239258,-3.3549976348876953,4.200000762939453,2,0.06466718333883814,-1.6249910592947572,39.46500015258789,1.1321596859518577,39.4900016784668,1.3431852758077405,38.54499816894531,0.06466718333883814
4625,2016-12-08,39.935001373291016,40.04999923706055,39.474998474121094,39.75,258558.0,0.010756848134974017,1.7711073729880777,-4.110960413664491,48.390677777373206,54.644266904736185,-0.3025753748745501,-0.4557961518532636,-1.7465486985367278,-3.903177142373039,13.540223442142663,0.5750007629394531,0.4351192723720274,0.39425086975097656,-0.6669427530670617,1.4554444925690149,-0.1363459416580426,0.9248476811599957,0.44765615231933964,93.29458579954046,33.39262549789102,0.5305968114090192,12,-0.5725021362304688,-1.1450004577636719,-2.6400012969970703,-3.780000686645508,3.9899978637695312,3,0.05521467235586841,1.4755192522128107,39.5099983215332,-1.6249910592947572,39.46500015258789,1.1321596859518577,39.4900016784668,0.05521467235586841
4626,2016-12-09,40.209999084472656,40.28499984741211,39.80500030517578,39.86000061035156,236224.0,0.006886132508450604,-1.0869586850878212,1.8918696001814546,53.71990507520436,54.65141946230267,-0.5438387490602707,-0.6461795862387518,-1.940722241890441,-4.16702273323034,13.35761001084359,0.4799995422363281,0.33022175136168386,0.5944986343383789,-0.43182905314353803,1.6208263218202958,0.08133479059741688,1.107662478079341,0.1317052723149459,96.12399433020074,36.12816859384117,0.5131638437409597,12,-0.8474998474121094,-1.029998779296875,-2.914999008178711,-4.054998397827148,3.5400009155273438,4,0.05421537813507693,1.7711073729880777,39.935001373291016,1.4755192522128107,39.5099983215332,-1.6249910592947572,39.46500015258789,0.05421537813507693
4627,2016-12-12,40.99499893188477,41.165000915527344,40.43000030517578,40.60499954223633,288213.0,0.01952250348882134,1.0136910422959147,1.1142888283378949,59.63737144529453,54.625842721084574,-1.2922931014566288,-1.3130219421096925,-2.6362051560086925,-4.950483111388536,13.400764999583108,0.9550018310546875,0.20210720084281775,1.2617485046386818,0.1684658494273421,2.3550311598500215,0.715107177033012,1.8083898322443517,-2.6599998474121165,92.12953723833594,32.90442505628684,0.5466413276056701,12,-1.2449989318847727,-1.2549991607666087,-3.6999988555908274,-4.839998245239265,3.940002441406243,0,0.03890721459349944,-1.0869586850878212,40.209999084472656,1.7711073729880777,39.935001373291016,1.4755192522128107,39.5099983215332,0.03890721459349944
4628,2016-12-13,41.02999877929688,41.40999984741211,40.81999969482422,41.084999084472656,245477.0,0.0008537589541168789,-1.4842191490386931,-0.14102664423488667,59.4827220815058,54.44410588985281,-1.3010774861028054,-1.251105108969142,-2.590719069766841,-4.9885144705802915,13.641981541226,0.5900001525878906,0.23953233536177265,1.1944984436035213,0.016623845292272676,2.37237304191477,0.605561144447897,1.7834357427591456,-2.6383996582031344,84.19953176748292,26.336285183586746,0.588937299155623,12,-1.1574993133544993,-1.1674995422363352,-3.500000000000007,-4.709999084472663,2.7400016784667898,1,0.05532538448207491,1.0136910422959147,40.99499893188477,-1.0869586850878212,40.209999084472656,1.7711073729880777,39.935001373291016,0.05532538448207491
4629,2016-12-14,40.900001525878906,41.13000106811523,40.68000030517578,41.04499816894531,214340.0,-0.0031683465095195817,1.8571255570626686,2.6362879733669655,56.86838978908151,54.20223625554528,-1.1650482698841813,-1.0106829735493648,-2.3981401736493027,-4.86552887506155,13.545083131919514,0.450000762939446,0.2513903246922524,0.9615011215209961,-0.21009765934871893,2.133099902390711,0.3757017310861386,1.5473005119558536,-2.3876663757324224,73.64351630067284,17.515930203948457,0.5857993904348592,12,-1.0275020599365234,-1.0375022888183594,-3.2475013732910156,-4.457500457763672,2.759998321533203,2,0.054156480927913364,-1.4842191490386931,41.02999877929688,1.0136910422959147,40.99499893188477,-1.0869586850878212,40.209999084472656,0.054156480927913364
4630,2016-12-15,41.90499877929688,42.21500015258789,40.85499954223633,40.85499954223633,345054.0,0.024572059069046137,-1.5904792353161297,-7.241541699552799,70.11491306474191,56.54729606040549,-1.992346977088154,-1.9249591996372217,-3.345963058739663,-5.866176482425011,13.666994014049713,1.3600006103515625,0.2557969530439479,1.8462484359741254,0.4021541185675801,3.2903427533806706,1.1242012772708492,2.5682955946774015,-3.2767570412597706,87.13687166312927,25.409407098849407,0.7220471587032736,12,-1.62249946594239,-1.6299991607666087,-3.9637479782104563,-5.369998931884773,1.7050018310546804,3,0.04307362743720056,1.8571255570626686,40.900001525878906,-1.4842191490386931,41.02999877929688,1.0136910422959147,40.99499893188477,0.04307362743720056
4631,2016-12-16,42.68000030517578,42.78499984741211,41.92499923706055,41.98500061035156,300841.0,0.0184942500526164,-1.1104246236800719,0.6619049522072536,72.58716715786395,58.536952881915134,-2.3681513042553917,-2.6300311736079465,-4.032651121323681,-6.58405681126753,13.497078042460611,0.8800010681152273,0.2704624625724108,2.4912500381469727,0.6309620003505501,4.351538075943395,1.5611060192487614,3.421394057045184,-3.8365530622656223,95.5414198451767,31.799855908819715,0.9301440188982109,12,-1.7849998474121094,-2.1200008392333984,-4.263750076293945,-5.755001068115234,1.1199989318847656,4,0.02917054646163586,-1.5904792353161297,41.90499877929688,1.8571255570626686,40.900001525878906,-1.4842191490386931,41.02999877929688,0.02917054646163586
4632,2016-12-19,42.82500076293945,43.02999877929688,42.47000122070313,42.74499893188477,255789.0,0.0033973865212482135,1.2857142857142194,0.11511059882539183,72.8077013256601,60.4129028330005,-2.2242345967284933,-2.6796884129561533,-4.092602299418459,-6.646482419850564,13.165354012976104,0.55999755859375,0.35566474987157903,2.4885004043579073,0.2952186769766456,4.681782131739169,1.3918595406672765,3.585141268048538,-3.6662293116691416,91.27667449085905,26.555663086253077,1.0966408636906317,12,-1.8075008392333984,-2.1425018310546875,-4.408750534057617,-5.900001525878906,1.6749992370605469,0,0.02159951478298705,-1.1104246236800719,42.68000030517578,-1.5904792353161297,41.90499877929688,1.8571255570626686,40.900001525878906,0.02159951478298705
4633,2016-12-20,42.849998474121094,43.04999923706055,42.54999923706055,42.95000076293945,269125.0,0.0005837177054595077,2.3333418104599266,-1.250000000000111,72.52029232359041,62.90323778225732,-1.9205401788686558,-2.6130130233686018,-4.016805631564679,-6.577622786967453,12.820959102468038,0.5,0.5797219008251631,2.370248222351073,-0.08497231915256265,4.825468763854708,1.142637951599255,3.5978584931028905,-3.304104290048123,91.56114543982513,26.697463465840613,1.227610270751818,12,-1.5874996185302734,-2.157499313354492,-4.433748245239258,-5.924999237060547,1.7400016784667969,1,0.04865817907622905,1.2857142857142194,42.82500076293945,-1.1104246236800719,42.68000030517578,-1.5904792353161297,41.90499877929688,0.04865817907622905
4634,2016-12-21,42.88999938964844,43.06499862670898,42.65999984741211,42.7599983215332,220683.0,0.0009335103139269663,-1.454552810755156,-1.2999809269502194,81.15416393492238,66.54362513309611,-1.5987977145071923,-2.5597935828478526,-3.949439452038092,-6.530085476153957,12.74743234830426,0.4049987792968679,0.720360779741057,2.267749214172362,-0.4015029745420833,4.937001402886807,0.9331231198151428,3.602375308529581,-2.923612599216959,92.08147920557631,20.15076974702974,1.334626094357222,12,-1.4549999237060547,-2.190000534057617,-4.473749160766602,-5.965000152587891,2.3400001525878906,2,0.02051762836647697,2.3333418104599266,42.849998474121094,1.2857142857142194,42.82500076293945,-1.1104246236800719,42.68000030517578,0.02051762836647697
4635,2016-12-22,42.68999862670898,42.8650016784668,42.29999923706055,42.81499862670898,151150.0,-0.004663109484392525,4.02210769022076,-0.9615305613427624,92.6879593057012,70.87340893648464,-1.0805327032035237,-2.2793666947809683,-3.6310598213379635,-6.25128334552182,12.484314313723726,0.5900001525878906,0.8707100087140276,1.9424985885620032,-0.8715247908204518,4.756521967944458,0.5354868988707793,3.349510278253227,-2.2898061791986493,67.10524554617105,-12.109790819983445,1.4070116896912266,12,-0.9424991607665945,-1.989999771118157,-4.078748703002923,-5.76499938964843,1.9099998474121165,3,0.02272197825971012,-1.454552810755156,42.88999938964844,2.3333418104599266,42.849998474121094,1.2857142857142194,42.82500076293945,0.02272197825971012
4636,2016-12-23,42.93000030517578,43.43000030517578,42.599998474121094,42.599998474121094,209623.0,0.005621965007903462,-4.030286216303694,-2.6400146484375,91.4457894451402,74.40767760313416,-0.9992037642021145,-2.381568846810268,-3.7611541676304654,-6.414918538943198,12.969299754217866,0.8300018310546875,1.084382497321279,2.01750030517578,-0.9055103894030836,4.940510999754643,0.5559949578863481,3.4790056524652115,-2.15673499257764,55.75225421388617,-25.284000119464913,1.4615053472894328,12,-0.875,-2.0475006103515625,-4.191250801086426,-6.005001068115234,2.6699981689453125,4,0.015839746106263153,4.02210769022076,42.68999862670898,-1.454552810755156,42.88999938964844,2.3333418104599266,42.849998474121094,0.015839746106263153
4637,2016-12-27,43.04999923706055,43.099998474121094,42.81999969482422,43.0,77057.0,0.0027952231780044023,2.7333740240583912,0.15151199889027606,92.22618619698031,78.04584028263133,-0.8907136617271618,-2.374843494054332,-3.7582364145122256,-6.456439209641353,13.787697591496983,0.279998779296875,1.3031346236410926,1.9797492980957045,-1.0506182852381016,5.010116881429511,0.464565506428805,3.494933089762604,-1.8516563256499836,66.37161867917077,-17.217688303707106,1.5151837916669029,12,-0.9949989318847656,-2.167499542236328,-4.311249732971191,-6.125,3.470001220703125,1,0.017421603096205107,-4.030286216303694,42.93000030517578,4.02210769022076,42.68999862670898,-1.454552810755156,42.88999938964844,0.017421603096205107
4638,2016-12-28,43.0,43.19499969482422,42.88000106811523,42.935001373291016,115286.0,-0.001161422484242558,-2.5999999999997887,1.2999923704890517,91.05888012953798,81.84478365379316,-0.5943887468019327,-2.2006068216904353,-3.6022263665059455,-6.326098534687958,14.334201963453271,0.3149986267089915,1.4930878350753645,1.779250144958496,-1.3233413364374726,4.881841626354465,0.22795440426050817,3.330545885656484,-1.4445919055870036,61.94691161726132,-22.811998167945845,1.5512957406979846,12,-0.8575000762939453,-2.1175003051757812,-4.2612504959106445,-6.075000762939453,4.099998474121094,2,0.03488372093023262,2.7333740240583912,43.04999923706055,-4.030286216303694,42.93000030517578,4.02210769022076,42.68999862670898,0.03488372093023262
4639,2016-12-29,42.90999984741211,43.125,42.77000045776367,43.03499984741211,139179.0,-0.0020930268043695133,1.3278635215248769,-1.9231175538470568,87.99493711341384,83.83145299253448,-0.21153110271521314,-1.9897342875216424,-3.4044307261556526,-6.15322925748292,14.783075405660117,0.3549995422363281,1.598732392514492,1.5477500915527358,-1.5936765394680563,4.689176722573528,-0.02296322395766026,3.118463407063132,-1.0546569992770642,53.982303872420445,-28.470151984289018,1.5707133155103965,12,-0.2325000762939453,-2.0275001525878906,-4.117500305175781,-5.9850006103515625,4.259998321533203,3,0.039151720138659085,-2.5999999999997887,43.0,2.7333740240583912,43.04999923706055,-4.030286216303694,42.93000030517578,0.039151720138659085
4640,2016-12-30,42.6349983215332,42.90999984741211,42.58000183105469,42.90499877929688,63829.0,-0.006408798108991198,1.3571068514052942,2.160003662109432,80.9706389890604,84.76294986266741,0.198818450528627,-1.541751413508777,-3.021639646548138,-5.797234119261624,15.961622642222595,0.3299980163574219,1.7106677431887718,1.1127487182617202,-1.940093602930169,4.165591039453609,-0.4136724423342244,2.6391698788576647,-0.5277102802716414,6.470186965380438,-71.18560005192666,1.5264211605959432,12,0.23000144958496094,-1.7524986267089844,-3.8799991607666016,-5.63749885559082,3.930000305175774,4,0.060865517130617386,1.3278635215248769,42.90999984741211,-2.5999999999997887,43.0,2.7333740240583912,43.04999923706055,0.060865517130617386
4641,2017-01-02,42.86999893188477,42.88000106811523,42.0,42.56499862670898,174746.0,0.005511917898513907,4.415314913495815,-1.1296288447138505,77.86034458131239,85.32435466885102,-0.007148284162418861,-1.5137301204955307,-3.1580822294619466,-5.946896737849606,16.481009399383183,0.8800010681152273,1.8716685120237315,1.1314992904663157,-1.6324182267885945,3.895416807721226,-0.2504594681611394,2.513458049093771,0.5600013732910085,72.80327649060591,-2.8968560450174294,1.3819587586274533,1,-0.1549987792968821,-1.987499237060554,-4.114999771118171,-5.87249946594239,3.7800025939941264,0,0.040354550626070296,1.3571068514052942,42.6349983215332,1.3278635215248769,42.90999984741211,-2.5999999999997887,43.0,0.040354550626070296
4642,2017-01-03,42.44499969482422,43.1349983215332,42.44499969482422,43.0,217715.0,-0.009913675009318945,-1.4864801704584507,-1.8196713110037424,68.84157057957,84.9156078084043,0.4003838006806433,-0.9022581938944896,-2.631306279470863,-5.440240237097228,17.38835522837251,0.6899986267089844,1.8624921171120263,0.5587501525878906,-2.0079675454859682,3.1254678506617495,-0.7246086964490388,1.84210900162482,0.9564006042480457,37.238477695986106,-35.8421386789567,1.2833588490369299,1,0.2700004577636719,-1.5625,-3.690000534057617,-5.447500228881836,3.854999542236328,1,0.07433145958254306,4.415314913495815,42.86999893188477,1.3571068514052942,42.6349983215332,1.3278635215248769,42.90999984741211,0.07433145958254306
4643,2017-01-04,42.099998474121094,42.52999877929688,41.89500045776367,42.52999877929688,223496.0,-0.008128194679789202,1.9534784691541378,0.7747748986184746,65.11330704363925,83.13329037603951,0.7015890408365664,-0.36862753686478555,-2.2086829961057504,-5.0066954901416665,18.198530356420463,0.6349983215332102,1.755302761244458,0.08199901580810831,-2.2180818964488367,2.3820799280650533,-1.0680414403203642,1.2320394719365808,1.2733738189697235,16.532126574334427,-54.1442682877956,1.1500404561284712,1,0.5625019073486328,-1.217498779296875,-3.3387489318847656,-4.744998931884766,4.950000762939453,2,0.10498817443804787,-1.4864801704584507,42.44499969482422,4.415314913495815,42.86999893188477,1.3571068514052942,42.6349983215332,0.10498817443804787
4644,2017-01-05,42.06499862670898,42.27999877929688,41.810001373291016,42.084999084472656,273690.0,-0.0008313503249561816,1.2926711264525645,0.04651265946311967,52.66666073270043,78.68647942348387,0.6786197672556895,-0.13955408134660985,-2.097607582313479,-4.875191706520354,18.75637102674676,0.4699974060058665,1.6272548750804887,-0.08075084686279865,-2.055059832208542,1.8935581384829447,-1.0679053395356704,0.906403645810073,1.2492387929687538,19.24512005527671,-47.31057332461016,0.9871544926728723,1,0.5550022125244212,-1.1824989318847585,-3.2749996185302663,-4.242498397827141,4.905002593994155,3,0.11969570930201257,1.9534784691541378,42.099998474121094,-1.4864801704584507,42.44499969482422,4.415314913495815,42.86999893188477,0.11969570930201257
4645,2017-01-06,42.13999938964844,42.22999954223633,41.56499862670898,42.04999923706055,177875.0,0.0017829731460359266,3.925924356094374,-4.499904634749498,38.26086523853458,72.77704340052767,0.5782010628876577,-0.04310181971182914,-2.0497656085649467,-4.856424112319921,19.422268233711343,0.6650009155273509,1.4959230584785885,-0.1159999847412081,-1.794629183860394,1.5626292143779779,-0.9553145843008011,0.7233146148183849,1.08398386724609,36.624259535530435,-25.179957040414145,0.8393145995595941,1,0.23999977111816406,-1.2574996948242188,-3.203749656677246,-4.237499237060547,5.17499923706054,4,0.11936399744069481,1.2926711264525645,42.06499862670898,1.9534784691541378,42.099998474121094,-1.4864801704584507,42.44499969482422,0.11936399744069481
4646,2017-01-09,42.38999938964844,42.400001525878906,41.99499893188477,42.32500076293945,182724.0,0.005932605686306935,8.529147780819292,0.7222057389903785,40.95632215995714,67.08039184085844,0.27216787320419655,-0.12796875543077846,-2.22209862520198,-5.014800697444009,20.482235265309654,0.4050025939941335,1.3169512072663139,0.02499999999999858,-1.3498683913945015,1.3998683913944987,-0.6624341956972515,0.7124341956972486,0.7012650968312428,52.54782950972648,-5.299950184114785,0.6874341956972487,1,-0.010000228881835938,-1.5074996948242188,-3.453749656677246,-4.487499237060547,4.930000305175781,0,0.09849019337518716,3.925924356094374,42.13999938964844,1.2926711264525645,42.06499862670898,1.9534784691541378,42.099998474121094,0.09849019337518716
4647,2017-01-10,42.59000015258789,42.82500076293945,42.38000106811523,42.5099983215332,180310.0,0.004718111956101945,-1.6176734583968446,1.230823405129409,44.96128386460524,61.95843670031035,6.06159918135063e-05,-0.21328442685388183,-2.35179039966134,-5.124278313750324,21.103899438099745,0.44499969482422586,1.1061575202191136,0.14525070190429545,-1.0708926708080782,1.361394074616669,-0.4628209844518949,0.7533223882604858,0.3791630651101343,81.34918952958212,26.618942192947102,0.6080716863561886,1,-0.24000167846679688,-1.7000007629394531,-3.598750114440918,-4.6875,4.674999237060547,1,0.0953275735793655,8.529147780819292,42.38999938964844,3.925924356094374,42.13999938964844,1.2926711264525645,42.06499862670898,0.0953275735793655
4648,2017-01-11,43.29999923706055,43.49499893188477,42.665000915527344,42.70000076293945,393613.0,0.016670558392320567,-1.4776127900886136,7.499809269502194,56.30768255652485,58.4376306384338,-0.7408127361748029,-0.7847348891279751,-2.986132690464217,-5.739504977940939,21.76965930144641,0.9049987792968821,0.9300628445062316,0.7417497634887695,-0.334066692213554,1.817566219191093,0.20384153563760776,1.2796579913399313,-1.7350006103515696,89.8963904668158,38.24297401966389,0.5379082278511629,1,-0.7700004577636719,-2.049999237060547,-4.223749160766602,-5.397499084472656,3.9650001525878906,2,0.06928406588590175,-1.6176734583968446,42.59000015258789,8.529147780819292,42.38999938964844,3.925924356094374,42.13999938964844,0.06928406588590175
4649,2017-01-12,43.1150016784668,43.5,43.0,43.28499984741211,236710.0,-0.0042724610127801155,-1.4999904632932155,-0.2833310021235202,56.568824908376556,55.72631796280226,-0.5852196702015107,-0.44826971914412184,-2.712528278969998,-5.462243699186843,22.65076966214492,0.5,0.7228969286669198,0.44600219726562784,-0.32347273622568196,1.2154771307569376,0.06126473051997294,0.8307396640112827,-1.5114030456543048,80.10346003639246,29.148613550679073,0.38473746674565545,1,-0.5825023651123047,-1.8625011444091797,-4.038751602172852,-5.212501525878906,4.149997711181641,3,0.09126748012070784,-1.4776127900886136,43.29999923706055,-1.6176734583968446,42.59000015258789,8.529147780819292,42.38999938964844,0.09126748012070784
4650,2017-01-13,43.709999084472656,43.72000122070313,43.17499923706055,43.17499923706055,312715.0,0.013800240817409604,-1.037391174142789,-3.14709182299614,60.86350382957734,53.837780101498375,-1.130585082026144,-0.9498045383069922,-3.200667778200028,-5.954593143862226,22.663995890377205,0.6049995422363352,0.5308678448566369,0.9507495880126982,0.13646692088116907,1.7650322551442272,0.5436082544469301,1.3578909215784662,-2.0305443969726653,99.420166784977,47.04503979713279,0.4071413335657651,1,-1.0674991607666016,-2.112499237060547,-4.633749008178711,-5.807498931884766,3.815002441406243,4,0.07458252584106195,-1.4999904632932155,43.1150016784668,-1.4776127900886136,43.29999923706055,-1.6176734583968446,42.59000015258789,0.07458252584106195
4651,2017-01-16,43.92499923706055,43.92499923706055,43.4900016784668,43.625,195189.0,0.004918786481152404,1.8999910990170772,0.560746397427396,61.87246376811585,53.06343490022569,-1.3188910441805746,-1.1243986399898631,-3.2952431703845093,-6.063854672089704,22.307195411448866,0.43499755859375,0.3762743871365686,1.1034997940063462,0.1383482486843306,2.068651339328362,0.6209240213453384,1.586075566667354,-2.123111757568367,100.0,47.35486473933139,0.48257577266100876,1,-1.1800003051757812,-2.059999465942383,-4.848749160766602,-6.022499084472656,4.08000183105468,0,0.07717699370585773,-1.037391174142789,43.709999084472656,-1.4999904632932155,43.1150016784668,-1.4776127900886136,43.29999923706055,0.07717699370585773
4652,2017-01-17,43.75,44.16999816894531,43.650001525878906,43.88999938964844,187992.0,-0.003984046445079881,-2.058836729198456,-0.4666658189540073,59.842525992022104,52.477792561157116,-1.0496971482113366,-0.9239173463303842,-3.0456311197290376,-5.793040411247993,21.835081481079648,0.5199966430664062,0.2688782271414425,0.8822505950927706,-0.16846625257865355,1.9329674427641947,0.3568921712570585,1.4076090189284827,-1.778263579902351,72.09309399127054,19.772591133113963,0.5253584238357105,1,-0.8825016021728516,-1.4500007629394531,-4.478750228881836,-5.847499847412109,4.369998931884773,1,0.08159999302455367,1.8999910990170772,43.92499923706055,-1.037391174142789,43.709999084472656,-1.4999904632932155,43.1150016784668,0.08159999302455367
4653,2017-01-18,44.935001373291016,44.97000122070313,44.2599983215332,44.290000915527344,360035.0,0.02708574567522315,-1.0141764919134677,-4.60716621253406,70.64222252639557,54.47507720490102,-2.0006524118086375,-2.0498008633433216,-4.145869567806848,-6.882267024098738,21.57002121579191,1.220001220703132,0.2066405815135255,1.9630018234252944,0.5637628011313183,3.3622408457192705,1.2633823122783099,2.662621334572279,-2.743438778308601,98.22335910027384,44.208179832600045,0.6996195111469864,1,-1.667501449584961,-2.1100006103515625,-5.190001487731934,-6.727500915527344,5.125000000000007,2,0.05185263035826582,-2.058836729198456,43.75,1.8999910990170772,43.92499923706055,-1.037391174142789,43.709999084472656,0.05185263035826582
4654,2017-01-19,43.77000045776367,45.0,43.77000045776367,45.0,407437.0,-0.025926357625968843,1.0,-1.9069746810737922,59.79294646124998,56.867530674091626,-0.6351562242468702,-0.859562377848988,-2.896451064358544,-5.621385619364688,20.995538453964407,1.2299995422363281,0.17951192369100255,0.7540008544921903,-0.6890400192703581,2.1970417282547388,0.03248041761091258,1.475521291373468,-1.245025227694768,32.60279298430436,-26.293547293980524,0.7215204368812757,1,-0.27250099182128906,-0.9300003051757812,-3.902501106262207,-5.30000114440918,4.395000457763672,3,0.0798491865508959,-1.0141764919134677,44.935001373291016,-2.058836729198456,43.75,1.8999910990170772,43.92499923706055,0.0798491865508959
4655,2017-01-20,43.65999984741211,44.0,43.53499984741211,43.790000915527344,284903.0,-0.0025131507699596156,-1.4473623450283593,0.10569196463185056,56.966500623000044,58.6464393922075,-0.3205816525838898,-0.709544398629177,-2.700925801818002,-5.411897475601066,20.79366914784302,0.4650001525878906,0.19499701833868954,0.5955001831054716,-0.8664853186755366,2.0574856848864798,-0.13549256778503604,1.3264929339959792,-0.7885211495528495,11.258169398009787,-43.983821286727405,0.7309927508905047,1,0.030000686645507812,-0.7325000762939453,-3.7925004959106445,-5.190000534057617,4.619998931884773,4,0.08256984779742305,1.0,43.77000045776367,-1.0141764919134677,44.935001373291016,-2.058836729198456,43.75,0.08256984779742305
4656,2017-01-23,43.61000061035156,43.95000076293945,43.400001525878906,43.72999954223633,134545.0,-0.0011451955390584523,-1.0370451478909555,0.9230611226855248,61.000956736491105,60.42862526686149,-0.0886482889985416,-0.638737599552698,-2.5477782893626255,-5.264405878120073,20.034226961484087,0.5499992370605469,0.2865078707904658,0.5115009307861342,-0.9688275405167559,1.9918294020890244,-0.2286633048653144,1.2516651664375829,-0.440528930192599,13.124955296473786,-42.56047353632732,0.7401642356514454,1,0.22249984741210938,-0.3275012969970703,-3.3312511444091797,-4.73750114440918,4.369998931884766,0,0.08977300758390827,-1.4473623450283593,43.65999984741211,1.0,43.77000045776367,-1.0141764919134677,44.935001373291016,0.08977300758390827
4657,2017-01-24,43.79999923706055,43.93000030517578,43.599998474121094,43.75,172436.0,0.004356767348081325,1.1290346397588138,-0.4166640175477636,66.53698663889996,61.56521460934761,-0.09941280176989409,-0.8112609373438602,-2.6278762773647912,-5.356094890189539,19.233743575697687,0.3300018310546875,0.4339895819385333,0.6639995574951172,-0.8487980012475944,2.176797116237829,-0.09239922187623506,1.4203983368664694,-0.3999977111816406,24.999880790596762,-34.16600110710465,0.7563987793713545,1,0.20000076293945312,-0.5174999237060547,-3.0724992752075195,-4.642499923706055,5.284999847412109,1,0.09600460968722335,-1.0370451478909555,43.61000061035156,-1.4473623450283593,43.65999984741211,1.0,43.77000045776367,0.09600460968722335
4658,2017-01-25,44.5,44.9900016784668,44.0099983215332,44.0099983215332,242918.0,0.015981752856907727,-3.0,9.800183108262761,70.97332338860983,63.16571444048464,-0.6831310741308485,-1.4684097117163475,-3.2186985406100277,-5.955990804302118,18.66121214954336,1.19000244140625,0.5888380250974663,1.2890003204345675,-0.3396991359647856,2.9176997768339206,0.47465059223488737,2.1033500486342476,-1.0999984741210938,68.74997019764919,4.347069832548485,0.8143497281996771,1,-0.41250038146972656,-1.2175006866455078,-3.65000057220459,-5.220001220703125,4.799999237060547,2,0.08134829060415227,1.1290346397588138,43.79999923706055,-1.0370451478909555,43.61000061035156,-1.4473623450283593,43.65999984741211,0.08134829060415227
4659,2017-01-26,44.59000015258789,44.810001373291016,44.36999893188477,44.66999816894531,156577.0,0.002022475339053642,1.4444279613872217,-0.16326069863216325,71.04813141969106,64.29733972827505,-0.6055830520593659,-1.503163101924919,-3.1915488463971116,-5.952010701447321,18.23708879264625,0.4400024414062429,0.7360195844244544,1.2950004577636705,-0.43826937399055765,3.0282702895178986,0.4283655418865564,2.1616353736407845,-0.9900016784667969,74.84267374264951,6.639857783558199,0.8666349158771139,1,-0.3899993896484375,-1.3075008392333984,-3.6125011444091797,-5.30000114440918,4.409999847412109,3,0.1226732720785979,-3.0,44.5,1.1290346397588138,43.79999923706055,-1.0370451478909555,43.61000061035156,0.1226732720785979
4660,2017-01-27,45.22999954223633,45.25,44.49499893188477,44.68000030517578,287918.0,0.01435298020763276,1.5593249927261907,-6.8751609365314,72.86636325159883,65.51888411532872,-1.1256723702975648,-2.0435577180517015,-3.7258231873642558,-6.483534341044518,18.22956946222827,0.7550010681152273,0.8169897156492283,1.8052497863769545,-0.09997773151308564,3.7104773042669947,0.8526360274319345,2.7578635453219746,-1.43400085449219,98.91889328324048,27.548779459857826,0.9526137589450198,1,-0.904998779296875,-1.822500228881836,-4.162500381469727,-5.932500839233398,3.1000022888183594,4,0.06489059038239153,1.4444279613872217,44.59000015258789,-3.0,44.5,1.1290346397588138,43.79999923706055,0.06489059038239153
4661,2017-01-30,44.599998474121094,45.33000183105469,44.56999969482422,45.25,261043.0,-0.013928832069231678,-1.1408538485509505,-1.18182259552362,65.13553961628945,66.1069967402473,-0.4356686249737578,-1.3463311549036305,-3.0139359698139288,-5.744266594502548,19.13227009913136,0.7600021362304688,0.9064962849672966,1.0887487411498995,-0.8668533415676833,3.0443508238674823,0.11094769979110453,2.0665497825086945,-0.5713595764160146,57.80335604507067,-11.796186776412583,0.9778010413587916,1,-0.23499679565429688,-1.1524982452392578,-3.376249313354492,-5.302499771118164,2.9950027465820384,0,0.08251122042775605,1.5593249927261907,45.22999954223633,1.4444279613872217,44.59000015258789,-3.0,44.5,0.08251122042775605
4662,2017-01-31,45.599998474121094,45.81499862670898,44.8650016784668,44.8650016784668,445437.0,0.022421525430774247,-1.585036979369385,-1.13076164653685,66.59451949377345,65.65725195884485,-1.2802847613068025,-2.211217690217481,-3.9119713611018554,-6.623125829928185,19.94391481514772,1.2150001525878835,0.9634990652364479,1.9309988021850586,-0.16632199239791845,4.028319596768036,0.8823384048935665,2.9796591994765507,-1.3371142484130871,88.08863621954089,20.186685490542473,1.0486603972914894,1,-0.9924983978271484,-1.9099998474121165,-4.131248474121094,-6.119998931884766,3.095001220703125,1,0.052193007626215815,-1.1408538485509505,44.599998474121094,1.5593249927261907,45.22999954223633,1.4444279613872217,44.59000015258789,0.052193007626215815
4663,2017-02-01,46.52000045776367,46.56000137329102,45.77000045776367,45.77000045776367,367975.0,0.02017548277254222,-1.1066691080729356,1.0204126119112495,72.21133967772406,67.03707342734197,-2.181185487144333,-2.933508362261989,-4.720923358290548,-7.413890599665038,21.753531704514344,0.960002899169929,1.0302431586053018,2.6300006866455092,0.3092157108519302,4.950785662439088,1.4696081987487233,3.790393174542295,-1.9500007629394531,98.17347621303722,30.50069223112331,1.1603924878967882,2,-1.539999008178711,-2.457500457763672,-5.051250457763672,-7.040000915527344,2.354999542236328,2,0.055137545173452596,-1.585036979369385,45.599998474121094,-1.1408538485509505,44.599998474121094,1.5593249927261907,45.22999954223633,0.055137545173452596
4664,2017-02-02,47.099998474121094,47.33000183105469,46.18500137329102,46.54999923706055,526590.0,0.01246771304063099,1.267314280102869,0.7333323160807291,72.15685433643728,68.72489050661278,-2.502290937506473,-3.2854002889319673,-5.182615245912359,-7.859806994628812,23.930500263256587,1.1450004577636648,1.1448922742518732,2.9582487106323256,0.39167798539180154,5.52481943587285,1.6749633480120636,4.241534073252588,-2.234996795654297,91.88701510672394,27.063906813427877,1.2832853626202605,2,-1.7349967956542969,-2.652498245239258,-5.587498664855957,-7.619998931884766,1.8800010681152344,3,0.046709147223183756,-1.1066691080729356,46.52000045776367,-1.585036979369385,45.599998474121094,-1.1408538485509505,44.599998474121094,0.046709147223183756
4665,2017-02-03,47.16999816894531,47.43999862670898,46.81499862670898,47.040000915527344,303861.0,0.001486193144203174,-1.1551656099549603,0.23635897044645893,71.61891052668228,69.90466314996736,-2.2596651943720474,-3.1191647915272824,-5.135730706656503,-7.802499222276566,26.576665780139397,0.625,1.1024736136396314,2.7767484664916964,0.054990343652818297,5.4985065893305745,1.4158694050722573,4.137627527911135,-1.8119964599609375,90.59231504360342,28.970537575489274,1.360879061419438,2,-1.6499996185302734,-2.6674995422363352,-5.389998435974121,-7.689998626708984,1.8300018310546875,4,0.03879588514081145,1.267314280102869,47.099998474121094,-1.1066691080729356,46.52000045776367,-1.585036979369385,45.599998474121094,0.03879588514081145
4666,2017-02-06,46.56499862670898,47.20000076293945,45.40999984741211,47.20000076293945,337885.0,-0.012825939489534255,4.637779192848819,-4.884735019660833,67.7378584721118,70.03809335365756,-1.3314326057588133,-2.3034464444759877,-4.4005751221270515,-7.085111720044075,28.389711455163237,1.7900009155273438,1.1963291643363974,1.962998962402338,-0.7522521249177032,4.678250049722379,0.6053734187423174,3.3206245060623587,0.875,66.01937720363831,5.485774702739711,1.3576255436600204,2,-0.8400001525878835,-2.0625,-4.691248893737786,-7.084999084472649,2.375,0,0.03790407508641769,-1.1551656099549603,47.16999816894531,1.267314280102869,47.099998474121094,-1.1066691080729356,46.52000045776367,0.03790407508641769
4667,2017-02-07,46.6500015258789,46.84500122070313,45.88999938964844,46.5,231502.0,0.0018254676619096077,2.5370378219527723,-0.23622208071510434,62.54571635072869,69.10169257167077,-1.083600135786945,-2.1804832388066657,-4.360293731664719,-7.063037057450671,29.78626983582088,0.9550018310546946,1.338720053415905,1.8450017929077092,-0.8438361189226171,4.533839704738035,0.5005828369925496,3.1894207488228687,0.7899971008300781,61.083863257114366,5.098090245689129,1.3444189559151627,2,-0.7450027465820241,-2.147502899169922,-4.8512516021728445,-7.170001983642571,2.424999237060554,1,0.020257227522275656,4.637779192848819,46.56499862670898,-1.1551656099549603,47.16999816894531,1.267314280102869,47.099998474121094,0.020257227522275656
4668,2017-02-08,46.29999923706055,46.9900016784668,45.9000015258789,46.7750015258789,268370.0,-0.007502728346625909,1.408833211797302,-3.166649712629165,71.01326398446747,69.09781841220148,-0.5044666745607529,-1.6803575176029426,-3.889553761594314,-6.612893061319284,30.578371473923337,1.0900001525878977,1.4723458673456307,1.3449995040893583,-1.3249810310651071,4.014980039243824,0.010009236512125597,2.679989771666591,1.0993994140624963,43.84236082923692,-14.477386822625355,1.3349902675772336,2,-0.3325004577636719,-1.7975006103515696,-4.501249313354492,-6.819999694824219,2.7900009155273438,2,0.05172787251034361,2.5370378219527723,46.6500015258789,4.637779192848819,46.56499862670898,-1.1551656099549603,47.16999816894531,0.05172787251034361
4669,2017-02-09,47.04999923706055,47.1500015258789,46.4000015258789,46.54999923706055,218002.0,0.016198704370596673,1.1428431297751958,-1.052626506798175,75.4504318738974,69.38493714801243,-0.9709217664195364,-2.2350333699636877,-4.51051308319645,-7.261125771898392,31.45261776346931,0.8500022888183523,1.596733882659045,1.898249626159668,-0.7807525866934242,4.57725183901276,0.5587485197331219,3.237750732586214,0.3096114379882806,80.78819585381648,15.8332378220871,1.3395011064265463,2,-1.0450000762939453,-2.5475006103515696,-5.277499198913574,-7.569999694824219,1.9550018310546804,3,0.03878853969251361,1.408833211797302,46.29999923706055,2.5370378219527723,46.6500015258789,4.637779192848819,46.56499862670898,0.03878853969251361
4670,2017-02-10,46.97000122070313,47.27000045776367,46.70000076293945,47.24499893188477,145312.0,-0.0017002766770376487,2.50768219538262,-0.5499954223632812,75.11210302073744,70.49344419295109,-0.6907923782925707,-2.0008671760284713,-4.278949959262761,-7.09356208944692,32.18006876548854,0.5699996948242188,1.6384544078466519,1.6552515029907298,-1.0509602484753486,4.361463254456808,0.302145627257687,3.0083573787237725,0.35061723779296017,83.87101405284828,11.849334150896851,1.35310587573304,2,-0.8175010681152415,-2.467502593994155,-5.2187509536743235,-7.490001678466804,2.154998779296868,4,0.04279323545444669,1.1428431297751958,47.04999923706055,1.408833211797302,46.29999923706055,2.5370378219527723,46.6500015258789,0.04279323545444669
4671,2017-02-13,47.31499862670898,47.40999984741211,46.849998474121094,47.04999923706055,178144.0,0.007345058484984124,1.4615345920386331,-0.9636421645465763,75.67566663843033,71.50246054235741,-0.6818723869356162,-2.191217335534276,-4.436556560425558,-7.346023016857373,32.7780383815465,0.5600013732910156,1.6954131246926636,1.8307489395141516,-0.9330013429939328,4.594499222022236,0.4488737982601094,3.212624080768194,-1.904998779296868,93.74992157285898,15.128432395074881,1.3818751412540426,2,-0.8899993896484304,-2.5974998474121023,-5.683749198913567,-7.834999084472649,1.8000030517578196,0,0.035612415136790254,2.50768219538262,46.97000122070313,1.1428431297751958,47.04999923706055,1.408833211797302,46.29999923706055,0.035612415136790254
4672,2017-02-14,47.31999969482422,47.40499877929688,47.0,47.4000015258789,108710.0,0.0001056973107977921,8.000339097998058,-0.30189439742037627,72.92682109880627,71.58195847803321,-0.46626617440735174,-2.018541372538486,-4.280710066970826,-7.249615294330184,33.164334223524506,0.4049987792968821,1.6930958749829017,1.657250022888185,-1.0960106444594118,4.410510690235782,0.2806196892143902,3.03388035656198,-1.8699998474121102,94.03971836892461,13.58421900061414,1.3766303336737973,2,-0.8950004577636719,-2.4099998474121165,-5.688750267028809,-7.840000152587891,1.865001678466804,1,0.034234973422071935,1.4615345920386331,47.31499862670898,2.50768219538262,46.97000122070313,1.1428431297751958,47.04999923706055,0.034234973422071935
4673,2017-02-15,47.26499938964844,47.4000015258789,46.79999923706055,47.4000015258789,168784.0,-0.0011623056959105815,7.88878214184881,1.6874880793439482,71.87243256596497,71.55035605909185,-0.3290806570924545,-1.8762285608318265,-4.061378983077596,-7.086269322275754,32.74180507658491,0.6000022888183523,1.8027589172580605,1.4857498168945327,-1.3342260124211904,4.305725646210256,0.07576190223667112,2.8957377315523942,-1.775799542236328,85.64349517496657,4.293029093573011,1.409987914657862,2,-0.8400001525878906,-2.2124996185302734,-5.645000457763672,-7.207498550415039,2.529998779296875,2,0.038294750802163824,8.000339097998058,47.31999969482422,1.4615345920386331,47.31499862670898,2.50768219538262,46.97000122070313,0.038294750802163824
4674,2017-02-16,47.26499938964844,47.42499923706055,47.11000061035156,47.13000106811523,191704.0,0.0,-2.6,-0.9999717434304528,68.58446572313048,71.21319552536387,-0.33884730355800485,-1.6874850667701509,-3.8951107071079036,-6.983450090126141,33.116396660213375,0.3149986267089844,1.8347633086635753,1.310999870300293,-1.4163613801920079,4.038361120792594,-0.052680754945861,2.674680495546447,-1.73738354223633,77.93100908162943,-1.1477152922610827,1.3636806252461515,2,-0.8474998474121094,-2.0450000762939453,-5.375,-7.004999160766602,4.825000762939453,3,0.03861209746125893,7.88878214184881,47.26499938964844,8.000339097998058,47.31999969482422,1.4615345920386331,47.31499862670898,0.03861209746125893
4675,2017-02-17,47.26499938964844,47.5,47.0250015258789,47.40499877929688,278951.0,0.0,1.878762657788918,-1.0370454095905488,77.50258249822068,72.2981648615982,-0.36202500427431517,-1.4794099428496281,-3.7391155543191275,-6.873679188851739,33.82450278806151,0.47499847412110086,1.7346775206198686,1.1307498931884794,-1.429651275455619,3.691151061832578,-0.14945069113357334,2.410950477510532,-1.6614882066503895,66.42852082549959,-14.707657372466798,1.2802005843220505,2,-0.5699996948242188,-1.927499771118164,-5.372499465942383,-7.002498626708984,4.415000915527344,4,0.036813745920577956,-2.6,47.26499938964844,7.88878214184881,47.26499938964844,8.000339097998058,47.31999969482422,0.036813745920577956
4676,2017-02-20,47.5250015258789,47.56999969482422,47.08000183105469,47.474998474121094,153733.0,0.005500944453358025,6.0,-0.35716621253399106,73.44703383136546,73.50942235944672,-0.5269437272154462,-1.5084084020206134,-3.8457503626142753,-7.028628981993329,34.80656915120209,0.48999786376953125,1.5955826482642266,1.1950019836425696,-1.1416782681477073,3.5316822354328465,0.026661857747427575,2.3633421095377116,-1.8077010138607363,94.15608542935044,13.325178750202227,1.168340125895139,2,-0.7900009155273366,-2.0400009155273366,-5.405001640319817,-7.1525001525878835,4.38499832153321,0,0.03366645813256519,1.878762657788918,47.26499938964844,-2.6,47.26499938964844,7.88878214184881,47.26499938964844,0.03366645813256519
4677,2017-02-21,48.00500106811523,48.02000045776367,47.43999862670898,47.5250015258789,270871.0,0.010099937439769446,1.274524470241488,9.59940494354729,70.2592119971939,73.42563880530521,-0.8878951506495909,-1.746785897061251,-4.18894960137402,-7.400756337822905,36.00074747952441,0.5800018310546946,1.4672052814799557,1.4647514343261676,-0.6605835061283898,3.590086374780725,0.40208396409888536,2.52741890455345,-2.139484621472583,98.77054306226022,19.30166667490137,1.0626674702272791,2,-0.7950000762939382,-2.295000076293938,-5.700001716613762,-7.530000686645501,3.9949989318847727,1,0.023122603596583025,6.0,47.5250015258789,1.878762657788918,47.26499938964844,-2.6,47.26499938964844,0.023122603596583025
4678,2017-02-22,48.11999893188477,48.334999084472656,48.0,48.15999984741211,199814.0,0.0023955392398882225,-1.3928610354223434,-0.08333532015670582,65.93750335276061,72.36864674740113,-0.801905267534508,-1.6618827811004309,-4.164118672850783,-7.411706707074828,36.35425577636517,0.33499908447265625,1.413425367550687,1.398749351501472,-0.6082778062420999,3.405776509245044,0.39523577262968246,2.4022629303732614,-2.039034084130023,83.58774402460111,5.4546439115297005,1.003513578871786,2,-0.602499008178718,-2.2524986267089915,-5.536250114440925,-7.132499694824226,4.610000610351555,2,0.022132220803117386,1.274524470241488,48.00500106811523,6.0,47.5250015258789,1.878762657788918,47.26499938964844,0.022132220803117386
4679,2017-02-23,50.06000137329102,51.16999816894531,48.79999923706055,49.07500076293945,549339.0,0.040315928604910845,-2.087939124038251,-24.624451649823357,78.50099806556621,72.745190641271,-2.5368101329785873,-3.342443611225846,-5.9346755161098415,-9.244265887995859,37.33562059779385,3.0499992370605398,1.476515163997945,3.0652517318725643,0.8061068400786411,5.3243966236664875,1.9356792859756027,4.194824177769526,-3.7085524171301216,73.22080350749985,-3.198471023595289,1.1295724458969616,2,-1.075002670288093,-2.7750015258789134,-7.013751029968269,-8.417501449584968,2.55999755859375,3,-0.005293711487732833,-1.3928610354223434,48.11999893188477,1.274524470241488,48.00500106811523,6.0,47.5250015258789,-0.005293711487732833
4680,2017-02-24,48.165000915527344,50.20000076293945,47.42499923706055,50.13999938964844,513958.0,-0.03785458261642671,1.649164590889889,-2.005073350580129,62.578625594321686,71.28996385859224,-0.5078818623307342,-1.282015741367566,-3.921154952074332,-7.260852050570527,37.32838425352233,2.7750015258789062,1.4812150167235956,1.023501205444333,-1.131892410042795,3.178894820931461,-0.05419560229923093,2.101198013187897,-1.1389550695766246,26.528118727662083,-49.09137803632883,1.0776968077435625,2,0.8199977874755859,-0.8800010681152344,-4.996251106262207,-6.507501602172852,4.584999084472656,4,0.08149069163196487,-2.087939124038251,50.06000137329102,-1.3928610354223434,48.11999893188477,1.274524470241488,48.00500106811523,0.08149069163196487
4681,2017-02-27,48.27999877929688,48.69499969482422,48.03499984741211,48.56000137329102,293820.0,0.0023875814716836086,1.4000027743291945,0.14177357484731543,62.754283326368686,70.15968188387696,-0.5270210361573433,-1.1670148567204919,-3.938837234545929,-7.27549156658462,37.25586790230615,0.6599998474121094,1.3848591121138512,0.9544990539550824,-0.8938008342718291,2.802798942181994,0.03034910984162309,1.8786489980685417,-0.8549995422363352,22.8304348756125,-52.371106932434,0.924149944113456,2,0.7049999237060476,-0.9949989318847727,-4.9712486267089915,-6.62249946594239,3.970001220703118,0,0.07042256859660201,1.649164590889889,48.165000915527344,-2.087939124038251,50.06000137329102,-1.3928610354223434,48.11999893188477,0.07042256859660201
4682,2017-02-28,47.97999954223633,48.29999923706055,46.834999084472656,48.29999923706055,326133.0,-0.006213737461592483,8.156259685764013,1.142845465320636,63.24922141622821,69.20154731168398,-0.13807543422208823,-0.71629451376905,-3.5476765103749273,-6.879212691542428,36.31306323831205,1.4650001525878906,1.2907673136055706,0.5354997634887724,-1.1437735413122638,2.2147730682898086,-0.3041368889117493,1.375136415889294,3.1899986267089844,26.412934246396937,-50.57606466229236,0.8396366524005197,2,1.0224990844726562,-0.595001220703125,-4.422499656677246,-6.3125,4.189998626708984,1,0.08190913594561922,1.4000027743291945,48.27999877929688,1.649164590889889,48.165000915527344,-2.087939124038251,50.06000137329102,0.08190913594561922
4683,2017-03-01,49.084999084472656,49.165000915527344,48.05500030517578,48.099998474121094,448610.0,0.02303042002456901,-1.0651232771713672,-3.0781298428820065,65.19791709993939,68.82526413132942,-1.0703131900812295,-1.7067857765895127,-4.54760069613409,-7.873743601439763,35.01454832079117,1.1850013732910156,1.1899389666502884,1.512249374389647,-0.25900546078508313,3.283504209564377,0.6266219568022819,2.397876791977012,1.9982991027832,51.90312514849603,-23.588881298562626,0.8856274175873644,3,-0.08250045776367188,-1.4950008392333984,-5.44374942779541,-7.417499542236328,2.315002441406243,2,0.05938679779764855,8.156259685764013,47.97999954223633,1.4000027743291945,48.27999877929688,1.649164590889889,48.165000915527344,0.05938679779764855
4684,2017-03-02,49.29999923706055,49.584999084472656,48.125,49.5,373283.0,0.004380160061078664,6.891909725444104,-0.20304633402010752,67.05709145725376,67.66465401566643,-1.079849368576113,-1.8430086406437383,-4.654150291817061,-7.9739075133258694,33.29342538180084,1.4599990844726562,1.1408043041806621,1.6172494888305664,-0.29780332409301025,3.532302301754143,0.6597230823687781,2.5747758952923547,1.6983329681396455,73.25405417660963,-1.1293995452230376,0.957526406461789,3,-0.2975006103515625,-1.5300006866455078,-5.614999771118164,-7.632499694824219,2.3500022888183523,3,0.06957404377802368,-1.0651232771713672,49.084999084472656,8.156259685764013,47.97999954223633,1.4000027743291945,48.27999877929688,0.06957404377802368
4685,2017-03-03,49.0,50.45000076293945,45.79999923706055,50.20000076293945,646602.0,-0.006085177316494272,4.470587575312188,5.9999809265864315,62.417106935777575,66.43910658282334,-0.5675416315504762,-1.4744780096260683,-4.240502890831344,-7.554141990494962,30.68476652900605,4.650001525878906,1.103435674618261,1.225750160217288,-0.7597270207146707,3.2112273411492467,0.2330115697513122,2.218488750683264,1.9150655427856407,68.81719812628695,-2.9877871167798986,0.9927385904659788,3,-0.5150012969970703,-1.167501449584961,-5.258749961853027,-7.332500457763672,2.700000762939453,4,0.0738775292221383,6.891909725444104,49.29999923706055,-1.0651232771713672,49.084999084472656,8.156259685764013,47.97999954223633,0.0738775292221383
4686,2017-03-06,48.33000183105469,49.27999877929688,47.9000015258789,49.1500015258789,475790.0,-0.013673432019292053,1.5555641896903647,0.6833326445689812,56.7785406037567,64.94125420577475,0.25552560366933363,-0.701433250228277,-3.4700359714477003,-6.773843677483711,30.116195991271553,1.379997253417983,1.0959921508053654,0.46750183105469034,-1.4473090423832815,2.382312704492662,-0.4899036056642956,1.4249072677736763,2.380461059501947,54.40864008138018,-13.98135918463803,0.9574054367189841,3,0.1549968719482422,-0.4600028991699219,-4.463751792907715,-6.537502288818359,2.339996337890625,0,0.09145454172329903,4.470587575312188,49.0,6.891909725444104,49.29999923706055,-1.0651232771713672,49.084999084472656,0.09145454172329903
4687,2017-03-07,47.59500122070313,48.20000076293945,47.3849983215332,48.165000915527344,348200.0,-0.015207957428201024,1.5468850582933982,0.6951218377543493,52.02953224194483,63.39592408235078,1.0351038216731396,0.11383049934166678,-2.644904450072964,-5.9270667000734605,29.463605519018966,0.9450035095214844,1.0368941809495738,-0.31474876403807883,-2.1485041894419297,1.519006661365772,-1.2316264767400043,0.6021289486638466,2.9190431237136565,38.60218052946355,-26.46501828315479,0.9168777127019269,3,0.8899974822997976,0.4224987030029226,-3.6887502670288157,-5.76250076293946,2.875,1,0.09780436306138829,1.5555641896903647,48.33000183105469,4.470587575312188,49.0,6.891909725444104,49.29999923706055,0.09780436306138829
4688,2017-03-08,48.69499969482422,48.9000015258789,47.5,47.67499923706055,360544.0,0.0231116387416459,-1.0437994414387721,-1.7894754453828976,57.746484112171146,61.089866976418,0.02821370491084707,-0.8406408363979239,-3.6385197591988714,-6.917098361300617,28.75879712227718,1.4000015258788991,1.0358368307225945,0.6654996871948242,-1.0334875243572839,2.3644868987469323,-0.18399391858122982,1.5149932929708783,1.6304828452983173,62.25805393077762,-1.1331338736038319,0.8494936057760545,3,-0.5699996948242188,-0.4050006866455078,-4.546250343322754,-6.620000839233398,2.104999542236328,2,0.07136253200326959,1.5468850582933982,47.59500122070313,1.5555641896903647,48.33000183105469,4.470587575312188,49.0,0.07136253200326959
4689,2017-03-09,48.875,49.0,48.36000061035156,48.85499954223633,280546.0,0.0036964843680842296,3.7407281820879072,0.019608283125208032,58.55473586149358,60.64276811721488,-0.3772254966638755,-0.9242954811457196,-3.704950471881318,-6.9846494055017345,27.91404690254597,0.6399993896484375,1.0362909720319706,0.7542499542236314,-0.9190742146501307,2.4275741230973935,-0.08241213021324967,1.5909120386605125,1.2694632080000545,66.12902696538882,2.9930730527330027,0.8366620844368817,3,-0.75,-0.5850009918212891,-4.3537492752075195,-6.427499771118164,1.5250015258788991,3,0.05166243531210024,-1.0437994414387721,48.69499969482422,1.5468850582933982,47.59500122070313,1.5555641896903647,48.33000183105469,0.05166243531210024
4690,2017-03-10,48.97999954223633,49.61999893188477,48.76499938964844,48.95000076293945,373135.0,0.002148328229899299,-3.274981403421806,1.4999046347510967,57.860610739441796,60.099026718667446,-0.3961155952458242,-0.9180594634765953,-3.6839532813015836,-6.974968517470202,27.08227417777145,0.8549995422363352,1.0646845682863741,0.7587495803833022,-0.864252680099753,2.3817518408663574,-0.052751549858221836,1.5702507106248262,0.9906851069261435,71.36468837260087,11.650562240750787,0.8115011302415259,3,-0.8549995422363281,-0.6900005340576172,-4.073748588562012,-6.147499084472656,1.8699989318847656,4,0.05451208674145014,3.7407281820879072,48.875,-1.0437994414387721,48.69499969482422,1.5468850582933982,47.59500122070313,0.05451208674145014
4691,2017-03-13,49.0,49.1500015258789,48.724998474121094,48.97999954223633,164849.0,0.0004083392803306829,1.6562399418265783,0.6667090539165819,55.65662064014958,59.25540441021426,-0.3388801934422574,-0.8488735135973684,-3.5827027506296005,-6.886033508411934,26.07881962039917,0.4250030517578054,0.8260947657742648,0.6944999694824219,-0.9051938342020804,2.294193773166924,-0.10534693235982928,1.494346871324673,0.8038572326783964,72.25956319594714,16.76349031473653,0.7998469018422509,3,-0.875,-0.7100009918212891,-3.9887514114379883,-6.11250114440918,2.8800010681152273,0,0.05510205638651944,-3.274981403421806,48.97999954223633,3.7407281820879072,48.875,-1.0437994414387721,48.69499969482422,0.05510205638651944
4692,2017-03-14,48.93999862670898,49.08000183105469,48.65999984741211,49.0,198388.0,-0.001224517822265736,2.818112461637161,-3.0000000000003553,54.69107491560953,58.087977500844275,-0.14346960411263865,-0.6970196150538897,-3.3859465855121655,-6.7133059026531825,25.00019022475844,0.4200019836425781,0.7999500892272664,0.5534986495971594,-0.9994614435152229,2.106458742709542,-0.2229813969590353,1.3299786961533542,0.7037042861447063,67.92449774626796,15.321639328732424,0.7764800465561922,3,-0.8149986267089773,-0.4549999237060476,-3.826250076293938,-6.052499771118157,4.8700027465820455,1,0.035349399076038956,1.6562399418265783,49.0,-3.274981403421806,48.97999954223633,3.7407281820879072,48.875,0.035349399076038956
4693,2017-03-15,49.07500076293945,49.17499923706055,48.8650016784668,49.01499938964844,209920.0,0.0027585234985436635,1.3846119987675514,-0.9999999999998815,42.89833484417765,55.40367121050248,-0.312949091675776,-0.7267280384472485,-3.3686834836064534,-6.744669667294438,24.233663092427584,0.30999755859375,0.769148529663525,0.5980007171630888,-0.8893472233805539,2.0853486577067315,-0.14567325310873258,1.3416746874349101,0.41495400288250295,56.74611944862381,6.472403495229784,0.7436739702718201,3,-0.9500007629394531,-0.5900020599365234,-3.8712520599365234,-6.187501907348633,5.98500061035157,2,0.028425887642923087,2.818112461637161,48.93999862670898,1.6562399418265783,49.0,-3.274981403421806,48.97999954223633,0.028425887642923087
4694,2017-03-16,49.09000015258789,49.2599983215332,48.95000076293945,49.24499893188477,241732.0,0.0003056421684208832,2.35136918508743,-2.583253862292699,59.14935587792052,55.04058775962948,-0.4032785426050012,-0.6303089240154662,-3.2269756392184235,-6.65624850044,23.425793348524248,0.30999755859375,0.7622567040134314,0.5217500686645522,-0.8736001539939409,1.9171002913230453,-0.17592504266469433,1.2194251799937987,0.2523563920836125,44.79174117254336,-8.135100379725195,0.6976751113292476,3,-0.5875015258789062,-0.6050014495849609,-3.855001449584961,-6.20250129699707,6.040000915527337,3,0.034833959648755686,1.3846119987675514,49.07500076293945,2.818112461637161,48.93999862670898,1.6562399418265783,49.0,0.034833959648755686
4695,2017-03-17,49.00500106811523,49.15999984741211,48.88999938964844,49.09000015258789,254211.0,-0.001731494891188845,1.400020345190058,0.548385508958477,57.213956408428466,55.0889672934819,-0.35480722363389106,-0.4303328810026201,-2.98544392247954,-6.445318349584909,22.706694547005196,0.2700004577636719,0.6484987086503864,0.34975090026854616,-0.9142585447668381,1.6137603453039304,-0.28225382224914597,0.9817556227862383,0.25499725341797586,57.50034968147079,0.7348511470827574,0.6320047225176931,3,-0.5025024414062429,-0.5200023651122976,-3.7512521743774343,-6.117502212524407,5.395000457763672,4,0.02846649173264315,2.35136918508743,49.09000015258789,1.3846119987675514,49.07500076293945,2.818112461637161,48.93999862670898,0.02846649173264315
4696,2017-03-20,49.125,49.25,48.91999816894531,49.07500076293945,133892.0,0.002448707872038991,1.2000178019658456,-0.5882326541602596,61.81631652004938,56.17638776882685,-0.391328743370444,-0.4472486092506216,-2.9523479405147697,-6.462478368715644,21.90252509400165,0.3300018310546875,0.49576180389868085,0.3897499084472642,-0.7714085487285942,1.5509083656231226,-0.190829320140665,0.9703291370351934,-3.325000762939453,77.50022252457308,16.197400138498267,0.5805792285879302,3,-0.5650005340576172,-0.6400012969970703,-3.7975006103515625,-6.23750114440918,4.915000915527344,0,0.03511447275564561,1.400020345190058,49.00500106811523,2.35136918508743,49.09000015258789,1.3846119987675514,49.07500076293945,0.03511447275564561
4697,2017-03-21,49.1150016784668,50.31000137329102,49.1150016784668,49.29999923706055,327339.0,-0.00020352817370383747,-11.919086110194732,-3.7000076295109485,50.40003499352518,55.360115644532854,-0.15985425789354224,-0.36873317385953897,-2.792662009838544,-6.354243771825466,20.898561050722332,1.1949996948242259,0.39821681596190217,0.32425155639648295,-0.7953080502976917,1.4438111630906576,-0.23552824695060082,0.8840313597435667,-3.246002426147463,17.30104171616526,-43.3239946821549,0.5597798033470857,3,0.2199993133544922,-0.6300029754638672,-3.543752670288086,-6.227502822875977,6.134998321533203,1,0.05629643276304064,1.2000178019658456,49.125,1.400020345190058,49.00500106811523,2.35136918508743,49.09000015258789,0.05629643276304064
4698,2017-03-22,49.18500137329102,49.31499862670898,48.39500045776367,49.0,229025.0,0.0014252202470128594,3.1348615123486896,-1.0000206202573791,48.40502080361651,54.23236952699096,-0.17102249751485488,-0.37403139680054664,-2.731963353178948,-6.32675837068966,19.27340954507696,0.9199981689453054,0.3937624689182684,0.34100112915039915,-0.745037594247087,1.4270398525478853,-0.2020182325483475,0.8840204908491458,-3.1383620361328184,41.253291793325396,-17.040022495100338,0.5430193616987448,3,0.16749954223632102,-0.700002670288093,-3.5175018310546946,-6.297502517700202,6.26499938964843,2,0.09403273093149722,-11.919086110194732,49.1150016784668,1.2000178019658456,49.125,1.400020345190058,49.00500106811523,0.09403273093149722
4699,2017-03-23,49.79499816894531,49.9000015258789,49.099998474121094,49.38000106811523,223266.0,0.012402089633477997,1.559994140660798,2.2432109202630612,60.15325073176051,54.48710730391526,-0.7116289414417452,-1.0592055306717114,-3.195514927711905,-6.828027107600533,15.973076851583043,0.8000030517578054,0.5109739054184104,0.9642480850219712,-0.0642671952561571,1.9927633653000996,0.44999044488290707,1.4785057251610354,-3.5778243503417926,73.10689513671124,15.477857111473085,0.5142576401390655,3,-0.44249725341796875,-1.3099994659423828,-4.056248664855957,-6.899999618530273,4.975002288818359,3,0.1057335756190314,3.1348615123486896,49.18500137329102,-11.919086110194732,49.1150016784668,1.2000178019658456,49.125,0.1057335756190314
4700,2017-03-24,52.09000015258789,52.97999954223633,50.09000015258789,50.099998474121094,638207.0,0.04608900628645585,-1.8756236845451493,4.795218266552602,83.935020660659,57.62915175063853,-2.8151245843953774,-3.2096393787860933,-5.33356566288019,-8.995141538651417,15.033270452795533,3.1850013732910156,0.546563094427654,3.063000106811522,1.319804880089805,4.806195333533239,2.19140249345066,3.934597720172384,-5.70911323179687,80.58888620801544,21.620869423419173,0.8715976133608586,3,-1.4025001525878906,-2.700000762939453,-6.2712507247924805,-8.867500305175788,3.6500015258789062,4,0.05836054725709783,1.559994140660798,49.79499816894531,3.1348615123486896,49.18500137329102,-11.919086110194732,49.1150016784668,0.05836054725709783
4701,2017-03-27,51.68000030517578,52.2599983215332,50.91999816894531,52.2599983215332,339331.0,-0.007870989560589181,3.6207059844912295,-0.29145604379805506,89.16588641484016,61.45968636166415,-2.2182619515823845,-2.6686845199959777,-4.775073964252734,-8.453948998713528,14.042675748421823,1.3400001525878906,0.5577510869427513,2.4830001831054673,0.41386028764606664,4.552140078564868,1.448430235375767,3.5175701308351677,-4.903166627098045,71.6466849150949,9.68520185096358,1.0345699477297001,3,-0.9925003051757812,-2.2900009155273438,-5.663750648498535,-8.427499771118164,4.079998016357422,0,0.05263160225698971,-1.8756236845451493,52.09000015258789,1.559994140660798,49.79499816894531,3.1348615123486896,49.18500137329102,0.05263160225698971
4702,2017-03-28,51.90999984741211,52.45000076293945,50.72000122070313,52.0,248604.0,0.004450455512348128,2.494942644775208,0.15517320757943476,86.99657159914463,66.35949044554937,-2.215662671660347,-2.7290837098252325,-4.845205848602703,-8.572999337614718,14.321910500596402,1.729999542236321,0.5857592429221725,2.5164997100830107,0.2020873583131646,4.830912061852857,1.3592935341980876,3.6737058859679337,-4.76097621748486,76.66303362092634,14.130209214596682,1.157206175884922,3,-1.2224998474121094,-2.520000457763672,-5.799999237060547,-8.387500762939453,3.670001983642578,1,0.041032577044429086,3.6207059844912295,51.68000030517578,-1.8756236845451493,52.09000015258789,1.559994140660798,49.79499816894531,0.041032577044429086
4703,2017-03-29,52.0,52.4900016784668,51.91999816894531,52.04999923706055,227664.0,0.0017337729310815675,-4.428529908630179,0.5555461365659305,86.72152781637777,69.42306510537794,-2.0641898628004753,-2.7294419559373964,-4.809198389653261,-8.55295530350449,14.040545918446737,0.5800018310546875,0.6543716651843923,2.460749816894534,-0.12329856354841695,5.044798197337485,1.1687256266730586,3.7527740071160096,-4.501117815334204,74.74228679240089,12.141206265742817,1.2920241902214755,3,-1.3125,-2.6100006103515625,-5.539999008178711,-8.087499618530273,4.0,2,0.0625,2.494942644775208,51.90999984741211,3.6207059844912295,51.68000030517578,-1.8756236845451493,52.09000015258789,0.0625
4704,2017-03-30,52.72999954223633,52.97000122070313,52.18000030517578,52.2599983215332,246763.0,0.0140384527353139,-1.5079503481683543,-9.400167849240864,88.42215277245765,72.89064247915897,-2.484866341831321,-3.3616526573080847,-5.36455245031356,-9.161880226511911,13.566976788130333,0.9700012207031321,0.771204386518491,3.019249343872069,0.07225805007436747,5.96624063766977,1.5457536969732217,4.492744990770916,-4.902250316116302,91.34947914191733,28.623576838061147,1.4734956468988494,3,-2.042499542236328,-3.3400001525878906,-6.03749942779541,-8.34749984741211,2.720001220703125,3,0.05158356238035666,-4.428529908630179,52.0,2.494942644775208,51.90999984741211,3.6207059844912295,51.68000030517578,0.05158356238035666
4705,2017-03-31,52.61999893188477,53.0,52.4900016784668,52.93999862670898,285094.0,-0.0020861105880238817,1.3181613261201277,-0.6808486461917755,86.41851932870495,75.6242205690096,-2.020644172446538,-3.126861276447343,-5.074037572590747,-8.929896121383287,15.180783832236155,0.5099983215332031,1.0071772907961787,2.7282487869262795,-0.46898494316113215,5.925482517013691,1.1296319218825772,4.326865651969982,-4.483114686797769,83.33327756287588,20.912233527114665,1.5986168650437054,3,-1.9224987030029368,-3.2199993133544993,-4.484999656677253,-6.694999694824226,2.9099998474121094,4,0.04085901880503684,-1.5079503481683543,52.72999954223633,-4.428529908630179,52.0,2.494942644775208,51.90999984741211,0.04085901880503684
4706,2017-04-03,52.75,53.0,52.4900016784668,52.9000015258789,208716.0,0.002470563868378406,1.9142888283378747,0.46875521541139026,87.79765441396303,79.77951161572489,-1.7683212182073476,-3.0659412356887756,-5.016680064955231,-8.927776125272743,16.881803014308854,0.5099983215332031,1.148481295505185,2.6372499465942383,-0.7128374675058424,5.987337360694319,0.9622062395442015,4.312293653644275,-4.22406649451996,89.03508184872372,26.182032011801212,1.6750437070500401,4,-2.052499771118164,-3.3500003814697266,-4.6150007247924805,-6.825000762939453,2.759998321533203,0,0.05668249627425204,1.3181613261201277,52.61999893188477,-1.5079503481683543,52.72999954223633,-4.428529908630179,52.0,0.05668249627425204
4707,2017-04-04,52.25,52.54999923706055,50.959999084472656,52.54999923706055,392083.0,-0.009478672985781977,9.600027974517758,1.9999745689436887,79.3709731262973,83.22017298491166,-0.8681509760902273,-2.3181733239222666,-4.337393765663137,-8.29602366917996,18.240595606350084,1.7900009155273438,1.3177512697340816,1.9045000076293945,-1.3546566303889378,5.163656645647727,0.2749216886202319,3.534078326638557,-3.366141174958365,63.2353106171953,-0.37410505658716176,1.6295783190091653,4,-1.2000007629394531,-2.8500003814697266,-4.1150007247924805,-6.23750114440918,4.349998474121094,1,0.06717700136905647,1.9142888283378747,52.75,1.3181613261201277,52.61999893188477,-1.5079503481683543,52.72999954223633,0.06717700136905647
4708,2017-04-05,52.16999816894531,52.4900016784668,51.83000183105469,52.20000076293945,230577.0,-0.0015311355225777756,1.1639182284924552,0.10000890098292282,78.15356011847186,85.22020736121291,-0.3578283821859003,-2.070648181918088,-4.097905337838952,-8.088905697621414,19.394101212681953,0.6599998474121094,1.4722487103334743,1.6507482528686523,-1.608436214134251,4.909932719871556,0.021156019367197132,3.2803404863701076,-2.956848049907009,59.31365399215369,-6.400289345227122,1.6295922335014519,4,-0.6249980926513672,-2.769998550415039,-3.9762496948242188,-5.802499771118164,4.70000076293946,2,0.06536330806580737,9.600027974517758,52.25,1.9142888283378747,52.75,1.3181613261201277,52.61999893188477,0.06536330806580737
4709,2017-04-06,51.4000015258789,52.0,51.11999893188477,52.0,212942.0,-0.01475937646332448,1.9333443535978807,19.998219961856563,69.4557466865407,83.61139914186643,0.7417873581719832,-1.1613274488210479,-3.176982675953113,-7.192664654928343,20.296812273435368,1.0499992370605398,1.701292311961737,0.7545015335082965,-2.4312968900433134,3.9402999570599064,-0.8383976782675049,2.347400745284098,-1.8839034163636583,21.568737447968324,-43.31765878271043,1.5928992117758034,4,0.45999908447266336,-2.0000019073486257,-3.103753089904778,-5.032503128051751,4.1899986267089915,3,0.08949413108100956,1.1639182284924552,52.16999816894531,9.600027974517758,52.25,1.9142888283378747,52.75,0.08949413108100956
4710,2017-04-07,51.6500015258789,51.709999084472656,51.06000137329102,51.25,219013.0,0.004863813085183022,1.5000073360036112,-0.6666709052299435,70.08753476323366,81.49158229168793,0.472498136430616,-1.26594721444485,-3.290672117556788,-7.324223175139011,20.783572648511537,0.6499977111816335,1.9663026705700446,0.8710014343261676,-2.243917374463962,3.985920243116297,-0.6864579700689006,2.428460838721236,-1.8551912651248799,33.823633908903226,-28.24993856997819,1.557459404395066,4,0.20999908447266336,-2.2500019073486257,-3.2637529373168874,-5.282503128051751,3.109996795654304,4,0.07357210309387097,1.9333443535978807,51.4000015258789,1.1639182284924552,52.16999816894531,9.600027974517758,52.25,0.07357210309387097
4711,2017-04-10,51.70000076293945,51.93000030517578,51.45000076293945,51.849998474121094,156715.0,0.0009680394111024615,2.096757521688304,-0.37499284746991834,70.43478523093253,79.65138380633104,0.47565446834076397,-1.162921361876613,-3.18065944756313,-7.263548723485826,21.391906616708635,0.4799995422363281,2.155379329304708,0.7860006332397447,-2.2369577238176745,3.808958990297164,-0.7254785452889649,2.2974798117684543,-1.6487753230457542,46.54098160068521,-20.320429394855914,1.5114791785287112,4,0.279998779296875,-1.5075016021728516,-3.5412521362304688,-5.332502365112305,3.8199996948242188,0,0.07408119844947691,1.5000073360036112,51.6500015258789,1.9333443535978807,51.4000015258789,1.1639182284924552,52.16999816894531,0.07408119844947691
4712,2017-04-11,50.66999816894531,51.72000122070313,50.16999816894531,51.70000076293945,384092.0,-0.0199226804408964,1.8971924633237418,6.86678873884184,60.19215392421604,76.70367559609085,1.4653638663578263,0.0035139896066880283,-2.0315524888520144,-6.124385126944446,21.761763438108794,1.5500030517578196,1.9698206180420925,-0.3305019378662095,-3.2112922876661187,2.5502884119336997,-1.7708971127661641,1.109893237033745,2.3300018310546875,21.551691536153246,-46.54346626403367,1.4403951748999535,4,0.9150009155273438,-0.47749900817871094,-2.492499351501465,-4.302499771118164,4.370002746582031,1,0.09552003804006914,2.096757521688304,51.70000076293945,1.5000073360036112,51.6500015258789,1.9333443535978807,51.4000015258789,0.09552003804006914
4713,2017-04-12,50.47000122070313,51.02999877929688,50.34000015258789,50.709999084472656,227266.0,-0.003947048657379937,-1.759994506835966,0.2330070479132108,54.90911310369324,72.98000452178368,1.5930310949134068,0.3303148371329385,-1.7419784352764083,-5.817118173497917,22.07717175264265,0.6899986267089915,1.7802166072670147,-0.6002489089965763,-3.3492815414799892,2.1487837234868365,-1.9747652252382863,0.7742674072451337,2.4733987426757764,16.393592982632068,-48.95806330373043,1.3745163162417082,4,1.1149978637695241,-0.2200012207031321,-2.21875190734864,-4.102502822875984,4.520000457763665,2,0.1214582346969193,1.8971924633237418,50.66999816894531,2.096757521688304,51.70000076293945,1.5000073360036112,51.6500015258789,0.1214582346969193
4714,2017-04-13,50.79999923706055,50.79999923706055,49.91999816894531,50.47000122070313,272043.0,0.006538498283650718,4.333371865860566,-1.3750039736783657,36.86352385081177,67.4738939131289,1.0733456791532205,0.142289457715556,-1.9954157849438303,-6.037716434057685,22.464215126830254,0.8800010681152344,1.6265227733832646,-0.3557508468627901,-2.9473180499417992,2.235816356216219,-1.6515344484022947,0.9400327546767144,2.087932690429689,43.78110113681654,-18.831709857680856,1.2957836015395028,4,0.6599998474121094,-0.11999893188476562,-2.5924997329711914,-4.432500839233398,4.540000915527344,3,0.11948818476351342,-1.759994506835966,50.47000122070313,1.8971924633237418,50.66999816894531,2.096757521688304,51.70000076293945,0.11948818476351342
4715,2017-04-18,50.4000015258789,51.27000045776367,49.9900016784668,51.1500015258789,310099.0,-0.007873970810807318,1.5858616995861252,-2.272740934259704,36.93877169709077,61.82290694458754,1.257566702968873,0.6873989566676997,-1.5241835449662133,-5.531849530201278,22.787901627158792,1.279998779296875,1.4522852443380572,-0.8254985809326243,-3.2425511983719417,1.5915540365066931,-2.0340248896522866,0.383027727787038,2.36921305126954,23.880738646068238,-36.036570860001035,1.2085263087196596,4,0.8349971771240305,0.2974987030029368,-2.1925020217895437,-4.032503128051751,4.709999084472663,1,0.10297616011071109,4.333371865860566,50.79999923706055,-1.759994506835966,50.47000122070313,1.8971924633237418,50.66999816894531,0.10297616011071109
4716,2017-04-19,50.849998474121094,51.72000122070313,50.209999084472656,50.63999938964844,371901.0,0.008928510607507212,-1.8224347044856708,-0.279998779296875,39.648406504367905,57.409288431039826,0.5696122331702895,0.3934321973252537,-1.8767443313799106,-5.863423998099783,23.160536175282285,1.5100021362304759,1.1801915865994559,-0.4617515563964858,-2.67797407653417,1.7544709637411984,-1.5698628164653314,0.6463597036723598,1.8052474466992194,51.66659602424427,-5.879165084142443,1.1081112600688432,4,0.35500144958496094,-0.1524982452392578,-2.6424989700317383,-4.482500076293945,4.510002136230469,2,0.07689282133217779,1.5858616995861252,50.4000015258789,4.333371865860566,50.79999923706055,-1.759994506835966,50.47000122070313,0.07689282133217779
4717,2017-04-20,51.88000106811523,52.06999969482422,50.849998474121094,51.29999923706055,293357.0,0.020255705504461874,1.5416716337251348,2.7619255222524637,49.00990878080003,54.171104949076295,-0.5793153343249458,-0.4414351220749424,-2.79807343758565,-6.772043733170143,22.797293014162246,1.220001220703125,0.9313163732932495,0.4300010681152244,-1.5405850358485154,2.400587172078964,-0.5552919838666455,1.4152941200970943,0.6658349426300845,91.16286084349073,34.31379974656225,0.9852930519818699,4,-0.8850021362304616,-1.1825008392333913,-3.672501564025872,-5.512502670288079,3.090000152587905,3,0.07016189889567181,-1.8224347044856708,50.849998474121094,1.5858616995861252,50.4000015258789,4.333371865860566,50.79999923706055,0.07016189889567181
4718,2017-04-21,53.81000137329102,54.209999084472656,52.06000137329102,53.0,637235.0,0.03720123873247072,1.6708099258146438,1.3965496829865334,57.43803476736638,52.83580362472358,-2.516894965999711,-2.115646527542914,-4.583449524730966,-8.569722917663036,23.70834097175316,2.329998016357429,0.6930749903550648,2.128751373291024,0.192118265613054,4.065384480968994,1.1604348194520426,3.0970679271300057,-3.8900032043457102,90.6760460182218,36.61342265570394,0.9683165538389842,4,-1.7450027465820384,-2.5075016021728587,-5.505002021789558,-7.442502975463874,1.9699974060058594,4,0.022858195704243967,1.5416716337251348,51.88000106811523,-1.8224347044856708,50.849998474121094,1.5858616995861252,50.4000015258789,0.022858195704243967
4719,2017-04-24,55.06000137329102,56.13999938964844,54.099998474121094,54.099998474121094,481478.0,0.023229882328537732,-3.2499890725147917,1.1851867550167878,64.52383460913855,52.21761471871302,-3.5683794627063605,-3.11045618695929,-5.695496800232668,-9.680226803630255,24.5509753086065,2.3299980163574148,0.5543370594082973,3.1155012130737347,0.8542903611253152,5.376712065022154,1.984895787099525,4.2461066390479445,-5.05420318603516,82.43905010901365,30.753818582669147,1.1306054259742089,4,-2.0300025939941477,-2.792501449584968,-6.755002021789558,-8.692502975463874,0.14999771118163352,0,-0.0012713347816620812,1.6708099258146438,53.81000137329102,1.5416716337251348,51.88000106811523,-1.8224347044856708,50.849998474121094,-0.0012713347816620812
4720,2017-04-25,55.13000106811523,55.56000137329102,54.86999893188477,55.290000915527344,348395.0,0.0012713347816617482,-1.029406649874663,-0.16666600439484203,64.26860432726102,51.53248350719396,-3.4562949537586647,-3.099966097544801,-5.621307111913204,-9.598608329274974,23.70073970893773,0.69000244140625,0.42778018147818386,3.0335008621215778,0.35999461066578675,5.707007113577369,1.6967477363936823,4.370253987849473,-4.878834832763658,82.96798870901118,34.51983920250165,1.3367531257278973,4,-2.1000022888183523,-2.8625011444091726,-6.63625240325927,-8.762502670288079,0.1100006103515696,1,0.0038091616253226324,-3.2499890725147917,55.06000137329102,1.6708099258146438,53.81000137329102,1.5416716337251348,51.88000106811523,0.0038091616253226324
4721,2017-04-26,54.4000015258789,55.18000030517578,54.13000106811523,55.1500015258789,265840.0,-0.013241420788916436,1.5925985230954434,4.687504470352414,62.54377780903523,51.79377504995165,-2.573672412928218,-2.272241684488286,-4.763749971420346,-8.705485458458575,22.56209761459517,1.049999237060554,0.3869599995488642,2.1675012588500877,-0.6873743599733118,5.022376877673487,0.740063449438388,3.5949390682617874,-3.9132819643554555,67.10779654759126,19.682045248643092,1.4274378094117008,4,-1.3700027465820241,-2.1325016021728445,-5.906252861022942,-8.03250312805175,1.299999237060554,2,0.013051453392605161,-1.029406649874663,55.13000106811523,-3.2499890725147917,55.06000137329102,1.6708099258146438,53.81000137329102,0.013051453392605161
4722,2017-04-27,54.040000915527344,54.2400016784668,53.58000183105469,54.1500015258789,228631.0,-0.006617658092900935,3.5517087158980294,0.14666748046874054,60.564998198254116,52.422206727125086,-1.8834277195198297,-1.838758992049634,-4.277906264044958,-8.197887856843877,21.40058545013545,0.8199996948242116,0.316240206997783,1.701000595092772,-1.2601585712929975,4.6621597614785415,0.22042101189988728,3.1815801782856568,-3.327150160878901,48.52942413937855,2.4997030561327804,1.4805795831928836,4,-1.0100021362304688,-1.772500991821289,-5.5175018310546875,-7.672502517700195,1.2099990844726562,3,0.024426344790178245,1.5925985230954434,54.4000015258789,-1.029406649874663,55.13000106811523,-3.2499890725147917,55.06000137329102,0.024426344790178245
4723,2017-04-28,55.25,55.61000061035156,53.79999923706055,53.9900016784668,280814.0,0.022390804292621524,-1.2073144351118936,-11.454466638924307,70.72121236012087,56.18417211704833,-2.619552688319054,-2.9437181124207044,-5.343634248866451,-9.251356227517263,20.396274239868525,1.8100013732910156,0.2734043237258561,2.748499679565427,-0.4790486830991796,5.976048042230033,1.1347254982331236,4.36227386089773,-4.320063299951556,65.23436568676537,15.444986766499717,1.613774181332303,4,-2.184999465942383,-2.9825000762939453,-6.340000152587891,-8.667501449584961,-0.3400001525878906,4,-0.005067851208993113,3.5517087158980294,54.040000915527344,1.5925985230954434,54.4000015258789,-1.029406649874663,55.13000106811523,-0.005067851208993113
4724,2017-05-02,55.45000076293945,55.59000015258789,54.599998474121094,55.0,275746.0,0.0036199233111213758,1.7123350664959631,0.3571439384076948,70.56277967755884,59.92017300376699,-2.3362682882897516,-3.0878085413738603,-5.394065328270855,-9.292792643711287,19.09798352855928,0.9900016784667969,0.3967994041634526,2.812500381469725,-0.674395318038016,6.299396080977466,1.0690525317158546,4.555948231223596,-4.311661555307012,92.11822937807244,38.644155854865204,1.7434478497538706,5,-2.2750015258789062,-2.8300018310546875,-6.531250953674316,-8.67500114440918,0.6899986267089844,1,0.005951271628800159,-1.2073144351118936,55.25,3.5517087158980294,54.040000915527344,1.5925985230954434,54.4000015258789,0.005951271628800159
4725,2017-05-03,54.77000045776367,55.5,54.36000061035156,55.5,229073.0,-0.012263305605403452,2.123287957567998,-1.6222184546263723,65.55218446601944,62.7983705550616,-1.0853284117606279,-2.3594468820188013,-4.569313199651056,-8.463358470760681,17.63742824019181,1.1399993896484375,0.5951929041146329,2.0249999999999986,-1.5898443262108373,5.639844326210834,0.2175778368945842,3.832422163105413,-3.4315948428505934,58.62065725582164,4.093221698676402,1.8074221631054175,5,-1.2750015258789062,-1.7400016784667969,-5.851250648498535,-7.852500915527344,1.2900009155273509,2,0.008033569892851977,1.7123350664959631,55.45000076293945,-1.2073144351118936,55.25,3.5517087158980294,54.040000915527344,0.008033569892851977
4726,2017-05-04,55.7400016784668,56.13000106811523,54.61999893188477,55.09000015258789,305581.0,0.017710447555156605,1.1118906489252172,-0.8904136075039846,75.84101296025756,65.7796043527791,-1.440187565031728,-3.2611607281949304,-5.3886885573029275,-9.281159161124194,16.208642831175318,1.5100021362304545,0.9463856652562512,2.845501136779788,-1.0095495339975216,6.700551807557098,0.9179758013911297,4.773026472168446,-4.209532312564306,84.70590171242584,24.932923380500817,1.927525335388655,5,-1.6400012969970703,-2.710002899169922,-5.701251983642578,-7.750001907348633,0.6999969482421804,3,-0.008970218603225444,2.123287957567998,54.77000045776367,1.7123350664959631,55.45000076293945,-1.2073144351118936,55.25,-0.008970218603225444
4727,2017-05-05,55.7599983215332,55.9000015258789,55.18000030517578,55.599998474121094,158473.0,0.00035874851927264473,2.272686288959283,0.24615303355751963,77.46625495901077,68.0049621518507,-0.952044731782479,-3.1670928020492823,-5.270195582948929,-9.15982803381317,16.38406939000091,0.7200012207031179,1.368016382092307,2.689997863769534,-1.3563498492583506,6.736345576797419,0.6668240072555918,4.713171720283476,-4.045147754680876,84.12006627417364,18.08080494354374,2.023173856513941,5,-0.8999977111816406,-2.729999542236328,-5.721248626708984,-7.682498931884766,-2.9599990844726562,4,-0.0010759964203689298,1.1118906489252172,55.7400016784668,2.123287957567998,54.77000045776367,1.7123350664959631,55.45000076293945,-0.0010759964203689298
4728,2017-05-08,55.58000183105469,56.0,54.9000015258789,56.0,243546.0,-0.003228057673900664,4.2381108083560735,-2.624991059294757,75.21100565243651,69.19242560110604,-0.5526912269400484,-2.8654413705295525,-4.954652986148986,-8.838674504099238,16.471323296146196,1.0999984741211009,1.7818467990831692,2.339501190185544,-1.8325893660606312,6.511591746431719,0.25345591206245643,4.425546468308632,-3.688145311290519,68.92660481255214,0.06886844499365452,2.0860452781230894,5,-0.7250003814697266,-2.5500030517578125,-5.541252136230469,-7.39000129699707,-2.1400032043457102,0,-0.005937420298361751,2.272686288959283,55.7599983215332,1.1118906489252172,55.7400016784668,2.123287957567998,54.77000045776367,-0.005937420298361751
4729,2017-05-09,56.0,56.06000137329102,55.290000915527344,55.59000015258789,225589.0,0.007556641869533864,1.9056478835730792,-0.9761943687556767,79.47369984974102,70.88188065915936,-0.9223200443625714,-3.0811200585419556,-5.293971611909981,-9.111564625325386,17.26325692860957,0.770000457763679,2.109940539371401,2.5294994354248033,-1.7218041062862,6.7808029771358065,0.4038476645693052,4.655151206280301,-3.938217765440463,92.6553087856554,17.36025013297862,2.1256517708555007,5,-1.144998550415039,-2.970001220703125,-5.961250305175781,-7.809999465942383,-3.3600006103515625,1,-0.019464288439069444,4.2381108083560735,55.58000183105469,2.272686288959283,55.7599983215332,1.1118906489252172,55.7400016784668,-0.019464288439069444
4730,2017-05-10,55.45000076293945,56.0,55.34000015258789,55.7400016784668,218410.0,-0.009821414947509766,-1.5882238544736489,-0.7073195694042557,73.95835858253722,72.1501674117707,-0.36001467009117505,-2.3524489290393973,-4.6069295582059056,-8.432209029933617,18.154605960006787,0.6599998474121094,2.2309489103959166,1.7895002365112305,-2.4588856648630184,6.037886137885479,-0.33469271417589397,3.913693187198355,-3.2250898421763594,54.96693091618293,-22.35376939630946,2.1241929506871253,5,-0.5949993133544922,-2.420001983642578,-5.411251068115234,-7.260000228881836,-4.069999694824226,2,0.012443617984044364,1.9056478835730792,56.0,4.2381108083560735,55.58000183105469,2.272686288959283,55.7599983215332,0.012443617984044364
4731,2017-05-11,55.52999877929688,55.97000122070313,55.31000137329102,55.6500015258789,211147.0,0.0014427054149095397,-1.3571525885559181,0.41380126805393536,71.0982768573739,73.32053170722844,-0.29375769470433255,-2.2459522464418384,-4.549836940031703,-8.39344681672263,18.910925983547628,0.6599998474121094,2.182952726299611,1.6779983520507855,-2.543493983176134,5.899490687277705,-0.4327478155626707,3.7887445196642417,-3.148484319778376,54.31011519729607,-20.381430900965583,2.1107461676134593,5,-0.5649986267089915,-2.500000000000007,-5.481248855590827,-7.329998016357429,-4.219997406005859,3,0.00954443734278887,-1.5882238544736489,55.45000076293945,1.9056478835730792,56.0,4.2381108083560735,55.58000183105469,0.00954443734278887
4732,2017-05-12,55.5099983215332,55.91999816894531,55.08000183105469,55.58000183105469,283565.0,-0.00036017392766696243,1.240001627612445,0.5833492275415529,62.61127159778314,72.41942717807981,-0.048399236066472895,-1.944452542046477,-4.380480391160198,-8.255911997644155,20.564799798613745,0.839996337890625,2.1321550784487755,1.4159978866577134,-2.5866927049997557,5.4186884783151825,-0.5853474091710211,3.417343182486448,-2.9781444648095032,52.58593757707495,-19.25404081228573,2.0013452958287337,5,-0.2649974822998047,-2.479999542236328,-5.461248397827148,-7.30999755859375,-2.729999542236321,4,0.016753744069471832,-1.3571525885559181,55.52999877929688,-1.5882238544736489,55.45000076293945,1.9056478835730792,56.0,0.016753744069471832
4733,2017-05-15,56.599998474121094,56.599998474121094,55.75,55.90999984741211,268049.0,0.01963610494589152,1.4637685966861824,-9.856629066535884,61.70212272559934,71.4349097389732,-1.0356760105791238,-2.6895567763624015,-5.341002044638898,-9.221245401326954,22.463336628227992,1.0900001525878906,2.181536160919414,2.199498176574707,-1.5665576807301491,5.965554033879563,0.3164702479222825,4.0825261052271316,-3.923818796080404,100.0,28.28208805470969,1.8830279286524276,5,-1.1199989318847656,-3.3400001525878906,-6.374999046325684,-8.39999771118164,-4.239997863769531,0,-0.06713779751775084,1.240001627612445,55.5099983215332,-1.3571525885559181,55.52999877929688,-1.5882238544736489,55.45000076293945,-0.06713779751775084
4734,2017-05-16,56.86999893188477,57.04999923706055,56.13000106811523,56.68999862670898,264772.0,0.004770326237502065,2.4073948487546004,0.26087052670571886,62.831859402903525,71.13265139862699,-1.2103480498409667,-2.6155945673797802,-5.4826481661736395,-9.364382129805271,24.206647886717423,0.9199981689453196,2.2961304889091494,2.165998649597178,-1.3482628278176136,5.6802601270119695,0.40886791088978214,3.9231293883045737,-3.9583901260792587,90.86291664004158,19.718418247225074,1.7571307387073953,5,-1.0349998474121165,-3.385000228881843,-6.397499084472663,-8.569999694824226,-4.079998016357429,1,-0.06031300104795201,1.4637685966861824,56.599998474121094,1.240001627612445,55.5099983215332,-1.3571525885559181,55.52999877929688,-0.06031300104795201
4735,2017-05-17,55.59000015258789,57.18000030517578,55.540000915527344,56.54999923706055,260288.0,-0.02250745214238503,-2.0943455979731675,-5.3333192048484745,58.11732733528217,69.16335299585195,0.22149223948652264,-0.9769254854633687,-4.076851008198638,-7.960481364118415,26.227718452229066,1.6399993896484375,2.1744508153158506,0.6264999389648409,-2.2600002698307406,3.5130001477604225,-0.8167501654329499,2.0697500433626317,-2.3473201122819773,24.285652004897347,-45.41267840935393,1.4432501043977897,5,0.4500007629394531,-2.0400009155273438,-4.960000038146973,-7.085000991821289,-2.6800003051757812,2,-0.05306711197773084,2.4073948487546004,56.86999893188477,1.4637685966861824,56.599998474121094,1.240001627612445,55.5099983215332,-0.05306711197773084
4736,2017-05-18,54.7599983215332,55.43000030517578,53.5,55.38000106811523,450421.0,-0.0149307758369569,4.361102869495189,0.6458368102742537,54.61537295308257,66.62436610630436,1.0033773191529178,0.16972491243443244,-3.106502454097196,-7.013978231886838,27.372034233944536,2.0900001525878906,2.016169843860254,-0.3990018844604464,-2.5478110005157433,1.7498072315948505,-1.4734064424880984,0.6754026735672056,2.420001983642578,34.23908198488634,-36.5615737004848,1.074404558027649,5,0.5800018310546875,-1.2099990844726562,-4.129998207092285,-6.07499885559082,-1.539997100830071,3,-0.0617238377834074,-2.0943455979731675,55.59000015258789,2.4073948487546004,56.86999893188477,1.4637685966861824,56.599998474121094,-0.0617238377834074
4737,2017-05-19,55.52000045776367,55.54999923706055,54.63999938964844,54.95000076293945,216480.0,0.013878783044659393,1.8889009990917347,-0.9193502737956175,51.83673914250732,64.02722538297891,0.22993104310524615,-0.32000211352305286,-3.6907380389725972,-7.653792988166913,28.318596082612128,0.9099998474121094,1.9708735200518674,0.17900028228759624,-1.318264872982958,1.6762654375581505,-0.5696322953476809,0.9276328599228734,1.6599998474121094,54.89131223501851,-15.927157560157774,0.748632577635277,5,-0.18000030517578125,-1.970001220703125,-4.433751106262207,-6.772500991821289,-2.529998779296875,4,-0.07582851314411221,4.361102869495189,54.7599983215332,-2.0943455979731675,55.59000015258789,2.4073948487546004,56.86999893188477,-0.07582851314411221
4738,2017-05-22,55.040000915527344,55.75,54.599998474121094,55.72999954223633,226649.0,-0.008645524824904882,2.150691087711964,-1.2105245546171246,47.313235910981,60.453840500894465,0.6987578936481853,0.270752258531175,-3.0723873204858023,-7.05437872862872,27.908891724209305,1.1500015258789062,1.7137264426331171,-0.3624992370605469,-1.6859367283283362,0.9609382542072424,-1.024217982694438,0.29921950857334423,2.066399383544919,41.847847495050225,-25.19089721520482,0.661718745633894,5,0.2999992370605469,-1.4900016784667969,-4.151251792907715,-6.255001068115234,-2.3600006103515625,0,-0.041061084640950485,1.8889009990917347,55.52000045776367,4.361102869495189,54.7599983215332,-2.0943455979731675,55.59000015258789,-0.041061084640950485
4739,2017-05-23,54.9900016784668,55.52999877929688,54.81000137329102,55.0,178333.0,-0.0009084163559023306,-2.891889105399508,0.014490349902420955,51.571439003469195,57.96640499210912,0.6598081808676923,0.33227428270335224,-2.887568236765617,-6.882606149774013,26.526668264682453,0.7199974060058594,1.427522081510162,-0.4089984893798828,-1.7366134341595654,0.9186164553997997,-1.072805961769724,0.25480898300995847,2.0442706146240184,40.48917268759912,-26.47368094811283,0.6638074723898407,5,0.34999847412109375,-1.44000244140625,-4.072502136230469,-6.057500839233398,-3.0100021362304688,1,-0.04782689557809383,2.150691087711964,55.040000915527344,1.8889009990917347,55.52000045776367,4.361102869495189,54.7599983215332,-0.04782689557809383
4740,2017-05-24,55.34000015258789,56.4900016784668,54.290000915527344,54.47999954223633,301513.0,0.006364765656265536,-2.548394440376794,-86.01449828309805,46.865186705220296,55.273839419647615,0.3269471843727061,-0.0012489619259241636,-3.099285125154843,-7.103168800768778,25.324481130030684,2.200000762939453,1.1830643004268566,-0.06949996948242188,-1.3914667938914889,1.2524668549266451,-0.7304833816869589,0.5914834427221152,1.623586694641105,61.53843209651306,-3.048680896086424,0.6609834122045349,5,0.0,-1.7549991607666016,-4.270000457763672,-6.135000228881836,-5.25,2,-0.046078771775017735,-2.891889105399508,54.9900016784668,2.150691087711964,55.040000915527344,1.8889009990917347,55.52000045776367,-0.046078771775017735
4741,2017-05-25,55.11000061035156,55.5,54.709999084472656,55.4900016784668,186038.0,-0.004156117484679367,2.9500271798735422,-0.44186139351679354,45.06829705121832,53.32462002558485,0.5488188649384469,0.30005309564450044,-2.7314703183991043,-6.747509103178437,24.75201442544391,0.7900009155273438,0.8371190443763012,-0.3349994659423814,-1.5786350497124886,0.9086361178277258,-0.9568172578274314,0.28681832594266865,1.7843144999328544,37.27270047527644,-23.81736075995972,0.6218177918850528,5,0.22999954223632812,-1.4150009155273438,-4.14375114440918,-5.905000686645508,-4.119998931884766,3,-0.039920173082455324,-2.548394440376794,55.34000015258789,-2.891889105399508,54.9900016784668,2.150691087711964,55.040000915527344,-0.039920173082455324
4742,2017-05-26,55.36000061035156,55.40999984741211,54.63000106811523,55.0,154980.0,0.004536381731649719,2.391305790058578,-0.9473673643527581,48.348338200034604,51.840866189411,0.30765759382506985,0.16233775667841144,-2.835974260290115,-6.86233345727954,24.607255450552508,0.7799987792968821,0.5867171948074414,-0.15099945068359233,-1.2065683686291138,0.9045694672619291,-0.678783909656353,0.3767850082891684,1.4664281977271685,48.636332898111206,-10.988955950771931,0.5277844589727599,5,-0.020000457763671875,-1.345001220703125,-4.408750534057617,-6.155000686645508,-4.450000762939453,4,-0.03865605791283677,2.9500271798735422,55.11000061035156,-2.548394440376794,55.34000015258789,-2.891889105399508,54.9900016784668,-0.03865605791283677
4743,2017-05-29,54.97000122070313,55.2400016784668,54.66999816894531,55.13999938964844,108244.0,-0.0070447865850548075,2.0810771800317545,-0.47221633535368684,42.23228351440215,49.55202442402195,0.49408482017266664,0.5589420429506688,-2.306363014195874,-6.332545233501641,23.767225537723697,0.69000244140625,0.370110955569551,-0.526998901367179,-1.6043456436822296,0.5503478409478717,-1.0656722725247008,0.011674469790342812,1.7898990112140254,30.909094061732507,-23.5244750042111,0.5386733711575249,5,0.3699989318847585,-0.35000038146973367,-4.123751640319831,-5.765001296997077,-4.220001220703132,0,-0.0360196379528297,2.391305790058578,55.36000061035156,2.9500271798735422,55.11000061035156,-2.548394440376794,55.34000015258789,-0.0360196379528297
4744,2017-05-30,55.77999877929688,55.97000122070313,54.91999816894531,55.02999877929688,218089.0,0.014735265428531319,-1.1649520213937221,-4.411812225114627,52.39476217921784,48.91618385112592,-0.5439962668888327,-0.23722809361900232,-2.964941529041262,-6.996065850055537,23.08087284593072,1.0500030517578196,0.2892204415671955,0.26649875640870135,-0.8179021580702681,1.3508996708876708,-0.27570170083077983,0.8086992136481825,0.9147034479819354,67.72715213874429,12.809118576416488,0.542200457239484,5,-0.7849979400634837,-0.4399986267089915,-4.096249580383308,-5.7749996185302805,-4.699996948242195,1,-0.05557544894159605,2.0810771800317545,54.97000122070313,2.391305790058578,55.36000061035156,2.9500271798735422,55.11000061035156,-0.05557544894159605
4745,2017-05-31,55.209999084472656,55.6500015258789,54.86000061035156,55.0,242549.0,-0.010218711138369252,-2.224507590502112,0.279998779296875,47.83197958050716,48.16247347639531,-0.03751328050453395,0.38728146299120425,-2.244284110276645,-6.282614219100324,22.55453094482092,0.9199981689453196,0.1141214955053158,-0.32550086975097514,-1.3632399767560912,0.7122382372541409,-0.8443704232535296,0.19336868375157934,1.4208090982605839,43.283429127772486,-11.227711951488125,0.5188695535025574,5,0.18000221252441406,0.13000106811523438,-2.5612497329711914,-4.239999771118164,-4.3400001525878835,2,-0.05850388690089181,-1.1649520213937221,55.77999877929688,2.0810771800317545,54.97000122070313,2.391305790058578,55.36000061035156,-0.05850388690089181
4746,2017-06-01,55.2400016784668,55.9000015258789,54.88999938964844,55.18000030517578,205947.0,0.0005434268156432331,-2.156240873084443,0.28572207084468665,48.17322959833661,47.75541686037635,0.008641788741265088,0.33507918011889615,-2.124042627762634,-6.171525848135346,21.750319826370646,1.0100021362304616,-0.11038015568460224,-0.27049827575683594,-1.3115791850190561,0.7705826335053843,-0.791038730387946,0.25004217887427416,1.3281903406117763,45.522428424615654,-8.850863723448256,0.5205404546311111,6,0.14999961853027344,0.09999847412109375,-2.591252326965332,-4.270002365112305,-4.220001220703125,3,-0.09322956859877207,-2.224507590502112,55.209999084472656,-1.1649520213937221,55.77999877929688,2.0810771800317545,54.97000122070313,-0.09322956859877207
4747,2017-06-02,55.70000076293945,56.40999984741211,55.5,55.5,191110.0,0.008327282231998412,-8.09996376051422,3.333269756500731,43.343210542561835,47.314302930552,-0.472866027144228,-0.13665142648549988,-2.4250323736867756,-6.489520153997141,21.03560685691435,1.1699981689453125,-0.20642208262535178,0.19250068664550923,-0.8458954520531776,1.230896825344196,-0.3266973827038342,0.7116987559948527,0.8068274157575459,59.19549427686345,10.15606007654361,0.519198069349345,6,-0.3099994659423828,-0.3600006103515625,-3.0512514114379883,-4.730001449584961,-3.8100013732910156,4,-0.08456012603156915,-2.156240873084443,55.2400016784668,-2.224507590502112,55.209999084472656,-1.1649520213937221,55.77999877929688,-0.08456012603156915
4748,2017-06-05,55.25,55.79999923706055,53.81000137329102,55.77000045776367,162821.0,-0.008079008200640225,5.862085068039938,-2.5999923706345727,38.328535645164884,45.842869224073745,0.011237492399601479,0.30288803323533386,-1.8202295369153418,-5.910026345345628,19.938874842386507,1.9899978637695241,-0.2233294064670872,-0.2409999847412081,-1.2850176084610467,0.8030176389786305,-0.7630087966011274,0.2810088271187112,1.1966916151230578,55.38459506964749,11.154897545234462,0.5220088118599177,6,-0.09999847412109375,0.09000015258789062,-2.601250648498535,-4.280000686645508,-3.6300010681152273,0,-0.07855203896086682,-8.09996376051422,55.70000076293945,-2.156240873084443,55.2400016784668,-2.224507590502112,55.209999084472656,-0.07855203896086682
4749,2017-06-06,54.90999984741211,55.459999084472656,54.79999923706055,55.20000076293945,134561.0,-0.006153848915617877,-1.5882238544736489,0.5576935773759307,44.33333079020183,45.5615519001828,0.3784991988444446,0.5871443368206002,-1.3458514871237455,-5.438241708839229,18.74895131943309,0.6599998474121094,-0.2786506239079998,-0.5265001296997056,-1.5724392364045983,0.519438977005187,-1.049469683052152,-0.0035305763472592844,1.5,42.30765844941253,-4.2612154954284165,0.5229695533524451,6,0.20000076293945312,0.43000030517578125,-2.2437496185302734,-3.940000534057617,-2.3800010681152273,1,-0.07576033252544556,5.862085068039938,55.25,-8.09996376051422,55.70000076293945,-2.156240873084443,55.2400016784668,-0.07576033252544556
4750,2017-06-07,56.13999938964844,56.290000915527344,54.52000045776367,54.88000106811523,209284.0,0.02240028311153419,1.269229358471188,-4.3448080818710615,60.78126220033008,47.307436916750774,-0.8114155413851876,-0.6203156871101356,-2.49839594174086,-6.537466889785506,17.72796575941122,1.7700004577636719,-0.2259208847800167,0.668999481201169,-0.4233056783888287,1.7613046407911668,0.12284690140617016,1.215152060996168,0.21180046081543225,89.61536091458885,39.773072180704105,0.5461525797949988,6,-1.029998779296875,-0.7999992370605469,-3.2425003051757812,-5.170000076293945,-4.1399993896484375,2,-0.09013177081592116,-1.5882238544736489,54.90999984741211,5.862085068039938,55.25,-8.09996376051422,55.70000076293945,-0.09013177081592116
4751,2017-06-08,56.06000137329102,56.77999877929688,55.90999984741211,56.77999877929688,197920.0,-0.0014249735879435788,1.4166724063938994,-0.571427273910763,54.72029301176029,48.01543189583141,-0.6509418478925113,-0.5255189618489666,-2.3270579228541166,-6.329264988967623,16.811712534729224,0.8699989318847727,-0.20505048015014182,0.5625013351440487,-0.5610987893863566,1.686101459674454,0.0007012728788495792,1.1243013974092477,-2.5600013732910227,75.75764192420176,25.457101502162942,0.5618000622652017,6,-0.7650012969970703,-0.7200012207031321,-2.7975025177002024,-5.0900020599365305,-2.9799995422363352,3,-0.09257942051851165,1.269229358471188,56.13999938964844,-1.5882238544736489,54.90999984741211,5.862085068039938,55.25,-0.09257942051851165
4752,2017-06-09,56.43999862670898,56.58000183105469,55.90999984741211,56.4000015258789,158923.0,0.006778402499272751,3.1874664727548296,-0.05555172907074699,62.455514927232144,50.262457608368074,-0.9628886268168841,-0.8772474931791834,-2.616831046568379,-6.574752902433723,16.111691590485115,0.6700019836425781,-0.1580885094472393,0.895998573303217,-0.30414784260961625,2.09614498921605,0.2959253653467968,1.4960717812596371,-2.8743986511230375,88.55217341603179,35.646456597794106,0.6000732079564176,6,-1.1449985504150249,-1.0999984741210866,-2.8749990463256765,-5.469999313354485,-3.2999992370605398,4,-0.09603115345187851,1.4166724063938994,56.06000137329102,1.269229358471188,56.13999938964844,-1.5882238544736489,54.90999984741211,-0.09603115345187851
4753,2017-06-12,52.79999923706055,55.29999923706055,51.72000122070313,55.29999923706055,710180.0,-0.06449325794146776,1.8639984130859317,-62.50453028135431,38.1107249008426,48.675342355215264,2.6115584230453166,2.5965976351424445,1.0700541701390307,-2.838966119487935,15.01587895696418,4.719997406005845,-0.16596452243603466,-2.5540008544921875,-4.178424791167103,-0.9295769178172719,-3.3662128228296453,-1.7417888861547297,3.9799995422363352,21.34384461358441,-31.76381289577352,0.8122119683374585,6,1.4500007629394602,1.6500015258789062,1.1450004577636719,-1.8299999237060547,0.15000152587890625,0,-0.017234845843963176,3.1874664727548296,56.43999862670898,1.4166724063938994,56.06000137329102,1.269229358471188,56.13999938964844,-0.017234845843963176
4754,2017-06-13,53.43999862670898,54.1500015258789,52.4900016784668,52.79999923706055,267999.0,0.012121200736670001,-1.6349318801089805,-0.2559997558593722,39.999983938103796,47.80512061717045,1.7933088338025698,1.7775938878328574,0.46181047291513266,-3.359882355194678,13.586910952656131,1.6599998474121023,-0.2092273564001772,-1.7425014495849709,-3.41651216247039,-0.06849073669955175,-2.5795068060276805,-0.9054960931422613,3.2388002014160264,33.992059997828505,-17.303568994412117,0.8370053564427081,6,0.8100013732910298,1.0100021362304759,0.5025014877319407,-2.469999313354485,1.6300010681152415,1,-0.034056881392107274,1.8639984130859317,52.79999923706055,3.1874664727548296,56.43999862670898,1.4166724063938994,56.06000137329102,-0.034056881392107274
4755,2017-06-14,52.63999938964844,54.36999893188477,52.540000915527344,53.68000030517578,340531.0,-0.014970045988375147,-1.9516147887454045,-1.625002980235099,37.735833332070555,46.64540992091867,2.4478314862104753,2.471995247751039,1.2884702659540608,-2.442486568925119,12.704039373561981,1.829998016357429,-0.19761644032485037,-2.395000648498538,-4.40414341264384,-0.38585788435323565,-3.3995720305711856,-1.3904292664258904,3.9396234863281308,18.18179076752335,-33.44647177064172,1.0045713820726496,6,1.6100006103515696,1.8100013732910156,1.3025007247924805,-1.6700000762939453,2.8500022888183594,2,-0.002089677272549273,-1.6349318801089805,53.43999862670898,1.8639984130859317,52.79999923706055,3.1874664727548296,56.43999862670898,-0.002089677272549273
4756,2017-06-15,51.38000106811523,52.9900016784668,51.04999923706055,52.16999816894531,397143.0,-0.02393613860453403,-1.6758640284760424,0.7596119282544176,32.0396976746507,45.389464046706316,3.4673347726333574,3.653084782645017,2.556846571618081,-1.0704283487463755,13.964439073224044,1.94000244140625,-0.3735108507333109,-3.485999107360847,-6.076925868073651,-0.8950723466480426,-4.781462487717249,-2.1905357270044448,5.1024293747558715,5.967480583337862,-44.137407379917306,1.2954633803564015,6,2.5349979400634837,2.734998703002937,2.5624990463256907,-0.4100017547607351,3.529998779296882,3,0.012066931082053367,-1.9516147887454045,52.63999938964844,-1.6349318801089805,53.43999862670898,1.8639984130859317,52.79999923706055,0.012066931082053367
4757,2017-06-16,51.31000137329102,52.02999877929688,51.31000137329102,51.790000915527344,404156.0,-0.0013623918522579492,-1.9999920527065396,0.6075965870405905,32.99255105264103,44.79657686975922,3.1839521858135456,3.574791658801466,2.6507025444367542,-0.8906718821932671,15.202239560091105,0.7199974060058594,-0.48634451887842545,-3.345498847961416,-6.361857353960609,-0.32914034196222275,-4.853678100961012,-1.8373195949618193,4.955131821347656,6.11769732307002,-44.49796008736321,1.5081792529995974,6,2.604997634887688,2.8049983978271413,2.68749809265136,-0.34000205993653054,3.5999984741210866,4,0.034496207569486126,-1.6758640284760424,51.38000106811523,-1.9516147887454045,52.63999938964844,-1.6349318801089805,53.43999862670898,0.034496207569486126
4758,2017-06-19,52.77999877929688,53.13999938964844,51.66999816894531,51.88999938964844,321157.0,0.02864933476246323,-1.2105251081307435,-1.8541671633725558,36.865137980587065,43.96677766869091,1.4826562058574098,2.0309259495219365,1.2247138722059887,-2.2524272971302324,16.03012811402875,1.8299980163574148,-0.583206402598428,-1.7625013351440373,-4.885649979717535,1.36064730942946,-3.3240756574307824,-0.2009270128572922,3.2765290570386725,52.10842473670554,3.506178841395105,1.5615743222867475,6,1.1350002288818288,1.335000991821282,1.3575010299682546,-1.80999946594239,2.8100013732910085,0,0.006820777163275782,-1.9999920527065396,51.31000137329102,-1.6758640284760424,51.38000106811523,-1.9516147887454045,52.63999938964844,0.006820777163275782
4759,2017-06-20,52.36000061035156,53.34000015258789,52.36000061035156,53.13999938964844,202727.0,-0.00795752517353343,-1.5128232716459955,-0.8764037238328662,37.35580633368981,41.36394923906421,1.6795167027381908,2.3650456545483536,1.709570815289723,-1.7269675577287558,16.847835181055235,0.9799995422363281,-0.7013302685586993,-2.050999450683591,-5.313190321575213,1.2111914202080314,-3.6820948861293985,-0.4199040152377833,3.496266082012994,39.45787631647274,-9.411627205216767,1.6310954354458096,6,1.5549983978271484,1.7549991607666016,2.009998321533203,-1.1600017547607422,-0.220001220703125,1,0.011268146403941248,-1.2105251081307435,52.77999877929688,-1.9999920527065396,51.31000137329102,-1.6758640284760424,51.38000106811523,0.011268146403941248
4760,2017-06-21,52.790000915527344,52.86999893188477,51.79999923706055,52.25,146964.0,0.0082123815921189,2.057155313351457,-0.6923099495285419,39.50298393347052,39.67313711925424,0.8094702292571654,1.827929505015689,1.3427036925136093,-2.0581541603951194,17.093102479388005,1.0699996948242259,-0.7465502551585033,-1.4934991836547837,-4.801812359350606,1.8148139920410387,-3.1476557715026985,0.16065740419313101,2.8740150786250496,75.98257566923756,25.58716610939404,1.6541565878479114,6,1.0249996185302734,1.3249988555908203,1.8699979782104492,-1.3650016784667969,-0.94000244140625,2,0.043189974232909156,-1.5128232716459955,52.36000061035156,-1.2105251081307435,52.77999877929688,-1.9999920527065396,51.31000137329102,0.043189974232909156
4761,2017-06-22,52.90999984741211,53.06000137329102,52.459999084472656,52.86000061035156,141415.0,0.002273137522327051,2.4285620865166697,0.09259102276098843,37.68753653090408,36.92113951966223,0.21864673156399306,1.6175962754216044,1.2869221390993957,-2.067579104861508,17.29640674525097,0.6000022888183665,-0.8342883975752287,-1.2635002136230469,-4.602262858804934,2.0752624315588406,-2.9328815362139906,0.40588110896789686,2.5694554764566107,78.81770621927562,28.31536929367917,1.6693813225909433,6,0.2649993896484375,1.0049991607666016,1.885000228881836,-1.4200000762939453,-2.2900009155273366,3,0.04876208350964273,2.057155313351457,52.790000915527344,-1.5128232716459955,52.36000061035156,-1.2105251081307435,52.77999877929688,0.04876208350964273
4762,2017-06-23,53.22000122070313,53.4000015258789,52.68999862670898,52.7599983215332,121863.0,0.0058590318311291245,-1.3666673024470628,9.200198367284798,40.92939631579593,37.23432523243483,-0.6662037635023026,1.2006069792595397,1.0792695529099916,-2.280048427634661,17.492463274469237,0.7100028991699219,-1.1561130071628156,-0.8464988708496008,-4.162242579429709,2.469244837730507,-2.504370725139651,0.8113729834404495,2.0822758596932616,89.59537827170372,38.070209657334445,1.657871854290053,6,-0.5100021362304759,0.6949977874755788,1.2249984741210866,-1.730001449584968,-2.3600006103515696,4,0.03175495279867735,2.4285620865166697,52.90999984741211,2.057155313351457,52.790000915527344,-1.5128232716459955,52.36000061035156,0.03175495279867735
4763,2017-06-26,52.9900016784668,53.68000030517578,52.97999954223633,53.29999923706055,159874.0,-0.004321674877129866,-3.2424053266749895,-0.6739034887674356,41.33573783495696,37.38274233208518,-0.45417989744341014,1.3435486812528694,1.4175029635847025,-1.967553914855877,17.617618786472384,0.7000007629394531,-1.4571363052398922,-0.9774984359741197,-4.297890209096309,2.3428933371480696,-2.6376943225352107,0.6826974505869714,2.1421842881961624,63.29796623994838,10.168686772695082,1.6601958865610933,6,-0.2800025939941406,0.9249973297119141,1.4549980163574219,-0.7075023651123047,-3.305000305175774,0,0.036233215854483136,-1.3666673024470628,53.22000122070313,2.4285620865166697,52.90999984741211,2.057155313351457,52.790000915527344,0.036233215854483136
4764,2017-06-27,52.68000030517578,53.36999893188477,52.52999877929688,53.099998474121094,162448.0,-0.0058501861383595255,-1.33332980121227,1.3548434731246308,32.97242601506352,36.85347485241773,-0.29426679589432325,1.4855636868044968,1.8237290601611278,-1.5852836232365775,17.283942675301827,0.8400001525878906,-1.8846075834090428,-1.1324998855590849,-4.385377545177384,2.1203777740592145,-2.758938715368238,0.49393894425006835,2.28889819230308,46.808540858833965,-1.6350424624836393,1.6264388298091508,6,-0.3150005340576172,1.2349987030029297,1.7649993896484375,-0.39750099182128906,-3.4150009155273438,1,0.05523917673793566,-3.2424053266749895,52.9900016784668,-1.3666673024470628,53.22000122070313,2.4285620865166697,52.90999984741211,0.05523917673793566
4765,2017-06-28,51.97999954223633,52.0,51.20000076293945,51.7599983215332,215155.0,-0.013287789652322357,5.153789723876875,-0.5238147138964577,31.076042761446686,36.74640208428396,0.3377896897205517,2.0355367667716067,2.6266995163604463,-0.8174684194617399,17.278386991378188,1.4799995422363281,-1.8563275572348488,-1.6710006713867216,-4.952340984564756,1.6103396417913132,-3.311670827975739,-0.03033051479770421,2.8321429848258006,31.45156948672316,-12.977770888655492,1.6406701565890163,6,0.46000099182128906,1.9349994659423828,2.4650001525878906,0.3600006103515625,-3.009998321533196,2,0.0030781040558129913,-1.33332980121227,52.68000030517578,-3.2424053266749895,52.9900016784668,-1.3666673024470628,53.22000122070313,0.0030781040558129913
4766,2017-06-29,50.09000015258789,52.52000045776367,49.84000015258789,52.0,328959.0,-0.03636012709297387,-1.2240667841150297,-8.681769316132613,24.165980703642887,35.765672045506385,2.2636007702612773,3.710149807502482,4.5853226871360135,1.1397037400382928,17.315741657726452,2.6800003051757812,-1.948608577068434,-3.303499984741208,-6.856818454042035,0.24981848455961853,-5.080159219391618,-1.5268407500907983,4.571656642874174,6.510416407965962,-31.001846031371628,1.7766592346504122,6,1.6700000762939453,3.219999313354492,4.372500419616699,2.6800003051757812,-0.5600013732910085,3,0.03513672022702674,5.153789723876875,51.97999954223633,-1.33332980121227,52.68000030517578,-3.2424053266749895,52.9900016784668,0.03513672022702674
4767,2017-06-30,50.9900016784668,51.56000137329102,49.82500076293945,50.18999862670898,193111.0,0.0179676886232234,-1.2679764635484285,-0.41884979877969997,40.52356844928287,36.172164319805916,1.4677872259611107,2.5710117736147424,3.7326127700995215,0.3114331462718951,16.976621097474514,1.7350006103515696,-1.9347993448391279,-2.1679985046386747,-5.701939135669157,1.3659421263918077,-3.9349688201539124,-0.4010281891234371,3.382355718422815,30.22052020404427,-8.951239059138288,1.76697031551524,6,0.7624988555908203,2.312498092651367,3.527498245239258,1.7974987030029297,-0.7900009155273438,4,-0.0072563783958116135,-1.2240667841150297,50.09000015258789,5.153789723876875,51.97999954223633,-1.33332980121227,52.68000030517578,-0.0072563783958116135
4768,2017-07-03,50.90999984741211,51.38999938964844,50.84000015258789,51.31000137329102,178006.0,-0.0015689709437384236,-1.0370307577106204,-0.5000000000000044,35.928813234244586,36.01360953097867,1.4020775903370861,2.433992709662803,3.7977324346986094,0.4690174678831909,18.404721643279228,0.5499992370605469,-1.7323615645816517,-2.0310003280639677,-5.557046571648108,1.4950459155201727,-3.7940234498560343,-0.267977206271901,3.098569018761488,30.606477994189113,-8.839589939320078,1.7630231217920689,7,0.8425006866455078,2.3924999237060547,3.7674999237060547,1.8775005340576172,-0.34999847412108664,0,-0.000982110336091191,-1.2679764635484285,50.9900016784668,-1.2240667841150297,50.09000015258789,5.153789723876875,51.97999954223633,-0.000982110336091191
4769,2017-07-04,50.75,51.209999084472656,50.52999877929688,50.849998474121094,182578.0,-0.0031427980336213857,-1.5185153788553503,0.24999523164660337,38.6826363172038,35.92245979583792,1.4635943847095163,2.388832892984354,3.900386664041818,0.6944816857700573,19.964637390874618,0.6800003051757741,-1.5375831760767085,-1.9830001831054673,-5.510784702000059,1.5447843357891244,-3.746892442552763,-0.21910792365817144,2.9238834179148654,34.3227956143008,-7.490310905392391,1.7638922594472959,7,1.0025005340576172,2.552499771118164,4.2300004959106445,2.0375003814697266,-0.6500015258789062,1,-0.020985194614955183,-1.0370307577106204,50.90999984741211,-1.2679764635484285,50.9900016784668,-1.2240667841150297,50.09000015258789,-0.020985194614955183
4770,2017-07-05,51.08000183105469,51.15999984741211,50.5,50.65999984741211,227521.0,0.006502499134082518,1.2758693264405465,-4.200083924620432,47.97844233922113,37.065893774539816,0.9672355655041116,1.7500373264213422,3.5134348779698854,0.43380511718221726,20.94596619273153,0.6599998474121094,-1.482676970294861,-1.399998474121091,-4.610493872839832,1.8104969245976505,-3.005246173480465,0.20524922523828337,2.2859709744621455,46.56776290273724,0.21132021674250723,1.605247699359371,7,0.6724987030029297,2.2224979400634766,4.087498664855957,1.707498550415039,-1.375,2,-0.035532544564295554,-1.5185153788553503,50.75,-1.0370307577106204,50.90999984741211,-1.2679764635484285,50.9900016784668,-0.035532544564295554
4771,2017-07-06,50.86999893188477,51.45000076293945,50.13999938964844,51.25,154726.0,-0.004111254730657432,2.358966709541113,-0.9047601747486229,47.08993294009012,37.750397843905844,0.9581974915468265,1.6351153596272567,3.6864070530278994,0.7071073010713462,21.68486929298951,1.3100013732910156,-1.4138380942612656,-1.3505012512206989,-4.156077422718958,1.4550749202775606,-2.7532893369698286,0.05228683452843086,2.2126961102258704,60.23042082582136,8.421187532896312,1.4027880857491288,7,0.8825016021728445,2.4325008392333913,4.495001792907708,1.9175014495849538,-2.3600006103515696,3,-0.03735006390949114,1.2758693264405465,51.08000183105469,-1.5185153788553503,50.75,-1.0370307577106204,50.90999984741211,-0.03735006390949114
4772,2017-07-07,51.02000045776367,51.040000915527344,50.25,50.81000137329102,147828.0,0.0029487228037836655,5.32000732421875,-0.5526276163228345,35.897470382648976,37.1461459047605,0.5177549958522647,1.1154302679688755,3.511960011832798,0.6218400855090778,22.463703634940373,0.7900009155273438,-1.4030913941397998,-0.9294998168945341,-2.9585876246118517,1.0995879908227835,-1.9440437207531929,0.08504408696412469,1.8020790420132755,67.17558363350989,14.767864597137155,1.0145439038586572,7,0.5774993896484375,2.282499313354492,4.345000267028809,1.7674999237060547,-1.7449989318847727,4,-0.02920426627005368,2.358966709541113,50.86999893188477,1.2758693264405465,51.08000183105469,-1.5185153788553503,50.75,-0.02920426627005368
4773,2017-07-10,51.88999938964844,52.099998474121094,51.209999084472656,51.209999084472656,203300.0,0.017052115328869633,-1.6176440889048458,3.2381108083561494,46.48729063387743,38.647797529073166,-0.5863493530454633,0.18315114422692602,2.5881131596460136,-0.17683014115600315,22.638465429737437,1.0799980163574219,-1.3660811840695288,-0.014000892639160156,-2.0032072516219444,1.975205466343624,-1.0086040721305523,0.9806022868522319,0.6923138111815135,89.28575599160766,33.784242177744716,0.9946031794913935,7,-0.717498779296875,1.4125003814697266,3.475001335144043,0.8975009918212891,-2.779998779296875,0,-0.03256886965865191,5.32000732421875,51.02000045776367,2.358966709541113,50.86999893188477,1.2758693264405465,51.08000183105469,-0.03256886965865191
4774,2017-07-11,51.61999893188477,52.27000045776367,51.11999893188477,52.099998474121094,213039.0,-0.005203323587194442,1.8048697658623098,-0.7058813629682715,41.04134646334892,39.75505349595119,-0.5392281769887646,0.32655326518435146,2.7935704319158674,0.16365312544048294,22.763398848901666,1.1500015258788991,-1.4153148492254175,-0.1930013656616154,-2.0483617430229017,1.662359011699671,-1.1206815543422621,0.7346788230190313,0.7417292739139398,69.48351174048642,15.888112766779088,0.9276801886806437,7,-0.44749832153321023,1.6825008392333913,3.6250019073486257,1.1675014495849538,-2.020000457763679,1,-0.020534629611141053,-1.6176440889048458,51.88999938964844,5.32000732421875,51.02000045776367,2.358966709541113,50.86999893188477,-0.020534629611141053
4775,2017-07-12,52.52999877929688,52.86000061035156,51.75,51.75,210468.0,0.017628823445209774,-1.8461598654094449,-1.6249990065883453,47.4043682386288,42.33709655539407,-1.523185267532348,-0.6241084574259261,1.8501927322614549,-0.6698567530235877,22.87786546006332,1.2400016784667898,-1.44338276707564,0.7224985122680749,-1.123166362069199,2.568163386605349,-0.200333924900562,1.6453309494367119,-2.704998016357429,87.86758518551788,35.91509549748503,0.9228324371686376,7,-1.1874980926513743,0.772500991821282,2.6950016021728445,0.25750160217284446,-3.2350006103515696,2,-0.046259287295729035,1.8048697658623098,51.61999893188477,-1.6176440889048458,51.88999938964844,5.32000732421875,51.02000045776367,-0.046259287295729035
4776,2017-07-13,52.0,52.68999862670898,51.68000030517578,52.68999862670898,275151.0,-0.01008944967852854,1.9275371933724046,-0.8846150084118926,41.909815397193455,42.491123994050795,-0.7752908606073277,-0.047726291935511256,2.3086960253682633,-0.06982487333004883,22.229997990272256,1.009998321533196,-1.3730012734712318,0.16149978637695028,-1.6747352107996605,1.997734783553561,-0.7566177122113587,1.0796172849652592,-2.1142992401123024,67.04979274944607,19.038525649820315,0.9181174985883069,7,-0.5,1.302499771118164,3.2250003814697266,1.1399993896484375,-3.2150001525878906,3,-0.044134580172025206,-1.8461598654094449,52.52999877929688,1.8048697658623098,51.61999893188477,-1.6176440889048458,51.88999938964844,-0.044134580172025206
4777,2017-07-14,53.08000183105469,53.11999893188477,51.84000015258789,51.9900016784668,183606.0,0.020769265981820828,1.1880426596067113,-1.5797135101366269,50.53635301772172,44.11418396999271,-1.7071766245657898,-1.041735424557686,1.1676296915110669,-1.080466680237798,21.401368706833086,1.279998779296882,-1.1851752364183596,1.1530015945434542,-0.7455421822494799,3.0515453713363883,0.20372970614698716,2.1022734829399212,-3.1348150741577143,98.00014495849574,49.77767581986738,0.9492718883964666,7,-1.450002670288086,0.12249946594238281,2.2374982833862305,0.4699974060058594,-4.600002288818359,4,-0.08609652132392698,1.9275371933724046,52.0,-1.8461598654094449,52.52999877929688,1.8048697658623098,51.61999893188477,-0.08609652132392698
4778,2017-07-17,53.13999938964844,53.790000915527344,53.02999877929688,53.33000183105469,167253.0,0.0011303232201218538,-2.7072943803499263,-0.17431414202570897,52.82554476548068,45.685618242023466,-1.584175936898319,-1.1313865642013994,1.05180850188016,-1.0718873631376837,21.238830967647612,0.7600021362304616,-0.694422744439791,1.1949991226196275,-0.7439916975557352,3.13398994279499,0.22550371253194612,2.164494532707309,-3.067820145751952,75.6553916491052,26.12823256995965,0.9694954100876825,7,-1.1749992370605469,-0.5774993896484375,2.1775007247924805,0.4099998474121094,-3.9549980163574148,0,-0.07273236560334684,1.1880426596067113,53.08000183105469,1.9275371933724046,52.0,-1.8461598654094449,52.52999877929688,-0.07273236560334684
4779,2017-07-18,52.95000076293945,53.31999969482422,52.7599983215332,53.02999877929688,157500.0,-0.003575435244472236,-1.4347732342623998,0.4210367812399988,56.356491480681555,46.616512591074624,-1.1726003222819514,-0.9432828688939026,1.169084866734508,-0.8446967949975601,21.30401971461362,0.5600013732910156,-0.5336427214447923,0.9755004882812486,-1.007527571411444,2.958528547973941,-0.016013541565094158,1.9670145181275913,-2.6547522187451165,60.18957774386937,8.029975129607557,0.9915140298463446,7,-0.9850006103515625,-0.8525009155273438,1.3999996185302734,0.5999984741210938,-3.8699989318847656,1,-0.0725212482957237,-2.7072943803499263,53.13999938964844,1.1880426596067113,53.08000183105469,1.9275371933724046,52.0,-0.0725212482957237
4780,2017-07-19,55.06999969482422,55.11000061035156,53.65999984741211,53.77000045776367,305575.0,0.040037750733491695,1.1014487545575922,-16.250393400408647,81.67936856603869,50.45978321618002,-2.9805324170156666,-3.0395513349660774,-0.9827702976884041,-2.884540761011408,21.28077658924854,2.1599998474121094,-0.2522462227484539,2.981499481201169,0.5825498426445748,5.380449119757763,1.7820246619228755,4.180974300479463,-4.565066008349902,98.83379265398364,39.21034334677261,1.1994748192782962,7,-2.3899993896484375,-2.602499008178711,-0.7199993133544922,-1.5200004577636719,-6.194999694824219,2,-0.09932815055412514,-1.4347732342623998,52.95000076293945,-2.7072943803499263,53.13999938964844,1.1880426596067113,53.08000183105469,-0.09932815055412514
4781,2017-07-20,55.4900016784668,56.18000030517578,55.11999893188477,55.29999923706055,257162.0,0.007626693044671562,-2.854529060896176,0.14615580993406438,80.48778470648566,55.4142625854952,-2.990781081328599,-3.4323331149354317,-1.432983830369139,-3.222967926686529,21.64965637219474,1.1100006103515625,0.03822944673187578,3.272501373291014,0.4478509675657705,6.097151779016258,1.8601761704283888,4.68482657615364,-4.616662638082303,84.1014146900998,19.9011724196195,1.4123252028626228,7,-1.8400020599365234,-2.4875011444091797,-1.1400012969970703,-1.94000244140625,-6.55000305175782,3,-0.11164179711902023,1.1014487545575922,55.06999969482422,-1.4347732342623998,52.95000076293945,-2.7072943803499263,53.13999938964844,-0.11164179711902023
4782,2017-07-21,54.90999984741211,55.790000915527344,54.52000045776367,55.54999923706055,139572.0,-0.010452366435587224,1.2678523988256212,-3.368374558303887,75.38069493284593,58.62464084093615,-2.012600538029737,-2.866179632511148,-0.889911343819179,-2.5591456639187697,22.141648562085166,1.2700004577636719,0.2167771856174383,2.607999610900876,-0.4355553750904093,5.651554596892161,1.0862221179052298,4.129777103896522,-3.50599468054849,62.86550522958999,-5.353447958665747,1.5217774929956431,7,-1.260000228881836,-1.9074993133544922,-0.8950004577636719,-1.3600006103515625,-6.215000152587891,4,-0.1115461667641704,-2.854529060896176,55.4900016784668,1.1014487545575922,55.06999969482422,-1.4347732342623998,52.95000076293945,-0.1115461667641704
4783,2017-07-24,54.90999984741211,55.22000122070313,54.5,55.02000045776367,169058.0,0.0,1.823522371983733,0.17187611758815535,76.94298661941457,62.61371196938789,-1.7200438507787155,-2.8616829589717625,-0.9627414303257424,-2.492117962656934,22.887705655878108,0.7200012207031321,0.4439377297597886,2.5119997024536147,-0.7371078467038714,5.761107251611101,0.8874459278748716,4.136553477032358,-3.0283951667172744,62.86550522958999,-9.242820694530586,1.6245537745787428,7,-0.9799995422363281,-1.9074993133544922,-0.8950004577636719,-1.3600006103515625,-6.590000152587891,0,-0.11710071613629458,1.2678523988256212,54.90999984741211,-2.854529060896176,55.4900016784668,1.1014487545575922,55.06999969482422,-0.11710071613629458
4784,2017-07-25,55.59000015258789,55.86999893188477,55.0,55.0,236344.0,0.012383906520951005,-1.9491481589241504,-5.3636079900124844,77.94297620944054,66.00689063281142,-1.9865882983339915,-3.49150669073628,-1.7178760111191025,-3.103888858919589,23.519507925418438,0.9599990844726634,0.7879985367731734,3.046500015258786,-0.5025624070010366,6.595562437518609,1.2719688041288748,4.821031226388698,-3.278555909444961,76.58729978519625,1.1966998942342713,1.7745312111299132,7,-1.6599998474121094,-2.5874996185302734,-1.5750007629394531,-2.0400009155273438,-7.209999084472663,1,-0.11521854221471328,1.823522371983733,54.90999984741211,1.2678523988256212,54.90999984741211,-2.854529060896176,55.4900016784668,-0.11521854221471328
4785,2017-07-26,52.13999938964844,53.72000122070313,50.63000106811523,53.349998474121094,1098125.0,-0.062061535410498525,2.169223485959982,-2.05084537548896,55.61450178407059,67.52963356468665,1.567067115819519,-0.03046657784560125,1.656616559565542,0.39976253767159164,23.289600736371074,4.959999084472663,0.9269766122741316,-0.4115007400512667,-3.9559332698338636,3.1329317897313302,-2.183717004942565,1.3607155248400318,4.040000915527344,27.20718070464007,-48.03145595029625,1.7722162648912994,7,1.2650012969970703,0.8625011444091797,1.875,1.4099998474121094,-2.7599983215332102,2,-0.0586881011586905,-1.9491481589241504,55.59000015258789,1.823522371983733,54.90999984741211,1.2678523988256212,54.90999984741211,-0.0586881011586905
4786,2017-07-27,51.849998474121094,52.38999938964844,51.11999893188477,52.11999893188477,398843.0,-0.0055619662240524725,2.1357982829181736,0.2231410430209962,53.62444524477195,67.8727549232478,2.0490300828385486,0.419666096292616,1.8929401650509732,0.7529703779107848,22.367278785724505,1.2700004577636648,1.1373539304487394,-0.789501571655272,-4.1597273030372435,2.5807241597266994,-2.474614437346254,0.8956112940357102,4.219001846313475,23.28240273610008,-50.7877655446502,1.6851128656909855,7,1.555002212524414,1.1525020599365234,2.115001678466797,1.7000007629394531,-2.2849998474121165,3,-0.05737702144014423,2.169223485959982,52.13999938964844,-1.9491481589241504,55.59000015258789,1.823522371983733,54.90999984741211,-0.05737702144014423
4787,2017-07-28,50.61999893188477,51.20000076293945,50.27000045776367,51.20000076293945,370826.0,-0.023722267665065133,2.2068874799400175,2.148151287811274,44.62319936458329,66.96138321203698,3.2334088011883324,1.708099854134808,3.0293620963441654,2.051402010765308,21.533072684045436,1.5799980163574219,1.2111413202765675,-2.0010009765624943,-5.413152537824466,1.4111505846994774,-3.7070767571934766,-0.294925195931512,5.340221403503406,6.249974455145398,-63.17344817444894,1.7060757806309856,7,2.605001449584954,2.3825016021728445,2.925000190734856,2.930000305175774,-1.625,4,-0.03318846978713763,2.1357982829181736,51.849998474121094,2.169223485959982,52.13999938964844,-1.9491481589241504,55.59000015258789,-0.03318846978713763
4788,2017-07-31,50.86000061035156,51.349998474121094,50.099998474121094,50.61999893188477,302527.0,0.004741242266514956,1.0491846848959554,-0.41379469101048977,46.77420138294076,65.896684312288,2.94575523429711,1.543285340372222,2.712116467153706,1.8643589178377766,20.68214377760831,1.25,1.3896787859232163,-1.7584993362426786,-5.175998241296298,1.6589995688109411,-3.4672487887694885,-0.04974988371586875,4.872610929931639,13.171613101137055,-53.92081841741195,1.7087494525268108,7,2.279998779296875,2.1424999237060547,2.452498435974121,2.6899986267089844,-0.6500015258789062,0,-0.04256785075788416,2.2068874799400175,50.61999893188477,2.1357982829181736,51.849998474121094,2.169223485959982,52.13999938964844,-0.04256785075788416
4789,2017-08-01,49.68500137329102,50.18999862670898,48.875,50.0,412606.0,-0.02310261940542313,2.7841911421656103,-1.3124850989430277,38.190133094749825,61.06454703770034,4.033024566428857,2.77677322911957,3.796237428223961,3.0831477315726303,19.822928702046045,1.9850006103515625,1.380640805688472,-2.8802486419677678,-6.450124944236002,0.6896276603004665,-4.665186793101881,-1.0953104908336542,5.709653383022456,16.71829038617809,-45.77387665605415,1.7849381511341158,8,2.842498779296868,2.842498779296868,3.627497673034661,3.864997863769524,0.42499923706053977,1,-0.027473113429369533,1.0491846848959554,50.86000061035156,2.2068874799400175,50.61999893188477,2.1357982829181736,51.849998474121094,-0.027473113429369533
4790,2017-08-02,49.26499938964844,50.65999984741211,49.26499938964844,49.68999862670898,255726.0,-0.008453295200437805,-5.564719821202575,1.349209809264313,38.54210548184702,56.403916012740495,3.9593607198096663,3.218860551907909,4.107323739753596,3.5432650179685297,18.77740293102832,1.3950004577636719,1.325964516612217,-3.209500503540042,-7.0223612942449805,0.6033602871648966,-5.115930898892508,-1.3030701081875762,5.608082986159964,11.09529039455806,-48.72103068234448,1.9064303953524682,8,3.1075000762939453,3.262500762939453,3.875,4.284999847412109,1.8250007629394531,2,-0.017964038008679406,2.7841911421656103,49.68500137329102,1.0491846848959554,50.86000061035156,2.2068874799400175,50.61999893188477,-0.017964038008679406
4791,2017-08-03,48.97000122070313,49.5,48.89500045776367,49.25,172099.0,-0.0059879868588264,-1.8139493621475844,0.6588218398542277,31.569506511670227,51.536006188165416,3.612084529358519,3.546023767366215,4.295147433966285,3.876750997898931,17.546546660588135,0.6049995422363281,1.236063493901284,-3.409498786926264,-7.476869546097184,0.6578719722446564,-5.4431841665117275,-1.3758134073408002,5.423234565040595,3.8384355261822276,-49.035022111977376,2.033685379585462,8,3.4024982452392507,3.5574989318847585,4.207498550415032,4.579998016357415,1.5499992370605398,3,0.008372469617966116,-5.564719821202575,49.26499938964844,2.7841911421656103,49.68500137329102,1.0491846848959554,50.86000061035156,0.008372469617966116
4792,2017-08-04,49.52999877929688,49.75500106811523,48.77000045776367,48.90999984741211,211805.0,0.011435522659472674,-1.1888958118755908,-2.2142915531335965,34.506437178001946,46.820834028008456,2.468239888117594,3.023702337094896,3.624213435422405,3.359846395484091,16.179041055648003,0.9850006103515554,0.7253343767465239,-2.775001144409174,-6.9987949295904315,1.4487926407720835,-4.886898036999803,-0.6631042518185453,4.421778143587346,29.45732193260428,-19.686120451310977,2.1118968925906287,8,2.7900009155273366,2.9450016021728445,3.0050010681152273,3.980001449584954,1.729999542236321,4,0.0007066393756247624,-1.8139493621475844,48.97000122070313,-5.564719821202575,49.26499938964844,2.7841911421656103,49.68500137329102,0.0007066393756247624
4793,2017-08-07,50.20000076293945,50.27999877929688,49.36999893188477,49.66999816894531,206921.0,0.013527195642141443,1.6376859668617705,0.8548443662361696,38.66447282351637,42.45655587401687,1.184417682538914,2.3406020670076657,2.86134599389581,2.7351152858850867,15.732006140518445,0.9099998474121094,0.18331668950352764,-2.0204992294311523,-6.345653378661979,2.304654919799674,-4.1830763040465655,0.1420778451842608,3.2335985134327174,75.66141624213849,26.76208610032279,2.1625770746154127,8,1.0450000762939453,2.2749996185302734,2.3274993896484375,3.302499771118164,0.8400001525878906,0,-0.02400402017412484,-1.1888958118755908,49.52999877929688,-1.8139493621475844,48.97000122070313,-5.564719821202575,49.26499938964844,-0.02400402017412484
4794,2017-08-08,50.56000137329102,50.79999923706055,50.2599983215332,50.349998474121094,148852.0,0.007171326790443855,-1.7692127116405998,0.39622994594673744,28.254602372320832,39.416567050489135,0.040093401161158226,1.9996399593557967,2.3846358422511855,2.422699036933274,15.29309833801135,0.5999984741210938,-0.3216614222109868,-1.6074987411498967,-5.989243812129345,2.774246329829552,-3.798371276639621,0.5833737943398276,2.4072380212203015,88.17743802522622,43.71102056032369,2.190872535489723,8,0.019998550415031957,1.9149990081787038,1.967498779296868,2.9424991607665945,0.9499969482421804,1,-0.0069225134357543405,1.6376859668617705,50.20000076293945,-1.1888958118755908,49.52999877929688,-1.8139493621475844,48.97000122070313,-0.0069225134357543405
4795,2017-08-09,50.099998474121094,50.4000015258789,49.86000061035156,50.040000915527344,172979.0,-0.009098158359879593,-1.5714441416893394,0.28569871573630756,24.111434519357616,36.137343636554206,0.20147821064445992,2.3908386226530354,2.7385532335207827,2.929451681943334,15.483455221399712,0.7000007629394602,-0.8946605068475435,-1.9460016250610366,-6.4192305199785835,2.5272272698565104,-4.1826160725198065,0.29061282239773334,2.4475170267154667,65.51718306047896,24.987635754628784,2.236614447458773,8,-0.03999900817871094,2.375001907348633,2.427501678466797,3.4025020599365234,1.520000457763679,2,0.00019964344381429022,-1.7692127116405998,50.56000137329102,1.6376859668617705,50.20000076293945,-1.1888958118755908,49.52999877929688,0.00019964344381429022
4796,2017-08-10,49.70500183105469,50.29999923706055,49.57500076293945,50.11000061035156,209699.0,-0.007884164772388957,-1.1804435368218167,-6.750254323499491,24.547692658957146,33.906731780373526,0.29078881958300684,2.745866070580462,3.0197199985629197,3.367459756501219,15.688279694482349,0.7249984741210938,-1.6069217335936372,-2.226248359680177,-6.8205525128800915,2.368055793519737,-4.523400436280134,0.07090371691977992,2.464762165474582,46.05920864715344,8.009872963921111,2.2971520765999576,8,0.3549976348876953,2.769998550415039,2.822498321533203,3.7974987030029297,1.5449981689453125,3,0.027864365164712357,-1.5714441416893394,50.099998474121094,-1.7692127116405998,50.56000137329102,1.6376859668617705,50.20000076293945,0.027864365164712357
4797,2017-08-11,48.5099983215332,49.15999984741211,47.88999938964844,49.01499938964844,303242.0,-0.024041916618034787,2.1949617331637916,1.246919975887273,21.97899178470952,31.15170849168116,1.2907490317284527,3.7744603839575674,4.069831245183607,4.599122115637968,16.616388093100674,1.81500244140625,-1.9361099454124115,-3.192751693725583,-7.996310309126159,1.6108069216749925,-5.594531001425871,-0.7909723860252953,3.319789321119508,21.30580633659265,-13.042464968522577,2.4017793077002882,8,0.8350009918212891,3.5250015258789062,4.0175018310546875,4.992502212524414,3.4000015258789062,4,0.04143480119104126,-1.1804435368218167,49.70500183105469,-1.5714441416893394,50.099998474121094,-1.7692127116405998,50.56000137329102,0.04143480119104126
4798,2017-08-14,49.2750015258789,49.625,49.0099983215332,49.0099983215332,172707.0,0.015770010942385726,-3.6414659776303098,-0.5247577105821604,22.555437406684135,29.414520081896086,0.30985408037514617,2.8512393195653942,3.1803449065141933,3.8744806895646704,18.074409262288324,1.1150016784667969,-2.22598040662578,-2.2344985961914148,-7.105112943137229,2.6361157507543993,-4.669805769664322,0.20080857728149226,2.0820115264132966,47.59457762384961,17.821356218691633,2.4353071734729084,8,0.06999778747559304,2.7599983215332102,3.1749982833862376,4.227499008178718,2.604999542236328,0,0.040284053458867985,2.1949617331637916,48.5099983215332,-1.1804435368218167,49.70500183105469,-1.5714441416893394,50.099998474121094,0.040284053458867985
4799,2017-08-15,49.11000061035156,49.63000106811523,48.81999969482422,49.5,147627.0,-0.003348572509747738,1.4923060671150719,-1.4716780146540578,31.56937033430998,28.639771732169752,0.42992479632755476,2.86046412393236,3.22733968819054,4.0695537622783675,19.417004498224887,0.8100013732910085,-2.316247596598238,-2.2074995040893555,-7.141356227757456,2.7263572195787447,-4.6744278659234055,0.2594288577446946,1.83097080242338,48.605584955211675,17.74323949646951,2.46692836183405,8,0.2349987030029297,2.924999237060547,3.127499580383301,4.392499923706055,2.479999542236328,1,0.0392995373893148,-3.6414659776303098,49.2750015258789,2.1949617331637916,48.5099983215332,-1.1804435368218167,49.70500183105469,0.0392995373893148
4800,2017-08-16,49.599998474121094,49.79499816894531,49.09500122070313,49.24499893188477,140660.0,0.009977557680303617,-1.137411693447431,-0.9102566610587086,36.638964070288196,29.20304479423842,-0.008444114871586805,2.0444772380058254,2.5829438495163686,3.576138029857077,20.117423136951828,0.6999969482421804,-2.4567937551374897,-1.4440015792846665,-6.100666037705125,3.2126628791357916,-3.772333808494892,0.884330649925559,0.9748562958786664,70.95432335022247,37.51661538969273,2.3283322292102286,8,-0.25499916076660156,2.4350013732910156,2.6375017166137695,3.9025020599365234,2.490001678466797,2,0.03850806262441031,1.4923060671150719,49.11000061035156,-3.6414659776303098,49.2750015258789,2.1949617331637916,48.5099983215332,0.03850806262441031
4801,2017-08-17,49.29499816894531,49.74499893188477,49.224998474121094,49.55500030517578,136896.0,-0.006149199890296719,-1.599992370634608,-0.7324013281611133,41.1607764976172,29.942415829751223,0.3883436010953787,1.9621682244520358,2.7293976675583522,3.8824587341478605,20.181886839936816,0.520000457763679,-2.394270864270304,-1.4392517089843722,-5.653879422821362,2.7753760048526175,-3.546565565902867,0.6680621479341227,0.9576739554122895,73.7532640212742,35.353160832046086,2.107313856918493,8,0.05000114440917969,2.740001678466797,3.0275020599365234,4.207502365112305,3.2150001525878906,3,0.04716504410794675,-1.137411693447431,49.599998474121094,1.4923060671150719,49.11000061035156,-3.6414659776303098,49.2750015258789,0.04716504410794675
4802,2017-08-18,48.78499984741211,49.06000137329102,48.60499954223633,49.0,178164.0,-0.010345843198640958,1.7164053336976464,0.8269168696264562,36.63876428422992,29.717337103163835,0.8733974346911495,2.097298832369816,3.059404070319701,4.38715280749183,20.88627981270387,0.6899986267089844,-2.317293317412492,-1.6430000305175767,-5.450515279503669,2.164515218468516,-3.546757655010623,0.2607575939754696,1.1841515487803917,15.126093521097864,-25.3719920627181,1.9037576244930459,8,0.5599994659423828,3.25,3.6162500381469727,4.717500686645508,2.9650001525878906,4,0.05052782946188028,-1.599992370634608,49.29499816894531,-1.137411693447431,49.599998474121094,1.4923060671150719,49.11000061035156,0.05052782946188028
4803,2017-08-21,48.47999954223633,48.915000915527344,48.33000183105469,48.70000076293945,109138.0,-0.006251927972322435,-1.250011004005458,1.023260765422899,41.261776037851455,31.162578621556122,1.0155539354390086,1.998336112451824,3.294503296199963,4.683584406986299,21.69634645830839,0.5849990844726562,-2.1344859233782003,-1.6265003204345732,-4.887133295751347,1.634132654882201,-3.2568168080929567,0.003816167223810396,1.2649993896484446,10.23877721070722,-31.893054998197,1.6303164876583869,8,0.6650009155273438,3.5550003051757812,3.936250686645508,5.022500991821289,3.3600006103515625,0,0.07075083204544019,1.7164053336976464,48.78499984741211,-1.599992370634608,49.29499816894531,-1.137411693447431,49.599998474121094,0.07075083204544019
4804,2017-08-22,49.18500137329102,49.23500061035156,48.43500137329102,48.70500183105469,115435.0,0.014542117114512143,1.7586274935379878,-2.1818039950062746,49.44291106925696,33.97718712710049,0.106160852611076,0.8315169183027749,2.505719110064639,3.962370419054345,22.025374775546936,0.7999992370605398,-2.0008436970742522,-0.6012485504150291,-2.613311577415395,1.4108144765853368,-1.607280063915212,0.4047829630851538,0.3373976135253898,58.361889386522726,11.795871900583556,1.006031513500183,8,-0.09000205993653054,2.8499984741210866,3.0787487030029226,4.3174991607665945,3.2949981689453054,1,0.05479312025164784,-1.250011004005458,48.47999954223633,1.7164053336976464,48.78499984741211,-1.599992370634608,49.29499816894531,0.05479312025164784
4805,2017-08-23,49.08000183105469,49.78499984741211,49.0250015258789,49.26499938964844,116002.0,-0.0021347878276842813,-4.1525629752235105,-0.3854119479611161,50.78684208802934,36.89264817477518,0.05728196551267928,0.7331013810349489,2.5497790949829238,4.052139044284033,22.47757151937897,0.7599983215332102,-1.9732011046995623,-0.5532482147216768,-2.2528060076086263,1.1463095781652726,-1.4030271111651516,0.29653068172179786,-1.19000244140625,51.54646202732428,-0.4067795230138245,0.8497788964434759,8,-0.2375030517578125,2.954998016357422,2.9512481689453125,4.42249870300293,3.7099990844726562,2,0.05114095818849451,1.7586274935379878,49.18500137329102,-1.250011004005458,48.47999954223633,1.7164053336976464,48.78499984741211,0.05114095818849451
4806,2017-08-24,48.875,49.28499984741211,48.78499984741211,49.28499984741211,109402.0,-0.004176891267452576,1.4390252979651839,2.2162446387330914,45.06407072156598,39.45765694553701,0.147698642882645,0.7418300787032877,2.7308225143460447,4.238487509019009,23.005724906165586,0.5,-1.8737949448688767,-0.6095001220703153,-1.981306309491437,0.7623060653508063,-1.2954032157808726,0.0764029716402419,-0.9471006011962899,37.456969894001084,-16.625480085665004,0.6859030937105606,8,0.1875,3.1599998474121094,3.6987504959106445,4.627500534057617,4.615001678466797,3,0.06578005427289813,-4.1525629752235105,49.08000183105469,1.7586274935379878,49.18500137329102,-1.250011004005458,48.47999954223633,0.06578005427289813
4807,2017-08-25,48.93999862670898,49.334999084472656,48.75,48.9000015258789,82677.0,0.0013298951756313127,-2.4411695407781173,-0.0975539407698248,39.55223219651675,41.346189699962856,0.1677508474154763,0.5739430967716501,2.6443834397567443,4.163007681535895,23.12998844460512,0.5849990844726562,-1.6864555840791056,-0.4605014801025433,-1.742342451055407,0.8213394908503204,-1.1014219655789717,0.180419005373885,-0.9749572189330991,41.92423555197779,-9.039133742960402,0.6409204854764317,8,0.12250137329102273,2.9400005340576243,4.386251449584968,4.56250190734864,4.970001220703132,4,0.07294646087047285,1.4390252979651839,48.875,-4.1525629752235105,49.08000183105469,1.7586274935379878,49.18500137329102,0.07294646087047285
4808,2017-08-28,48.69499969482422,48.86999893188477,48.349998474121094,48.724998474121094,59928.0,-0.005006108270527165,2.250005960470062,-0.7500238435860753,34.234994192506875,41.6423701286514,0.35964489248838305,0.6834711964904585,2.8172632987872106,4.397271749723814,23.2693479860512,0.5900001525878835,-1.4852591732412748,-0.5972503662109361,-1.7153342505164062,0.520833518094534,-1.1562923083636747,-0.038208424058197465,-0.6935591182556138,24.041873905103184,-21.29652169291531,0.5590419421527367,8,0.36750030517578125,3.184999465942383,4.631250381469727,4.807500839233398,5.805000305175781,0,0.06273745403679509,-2.4411695407781173,48.93999862670898,1.4390252979651839,48.875,-4.1525629752235105,49.08000183105469,0.06273745403679509
4809,2017-08-29,48.31999969482422,48.43999862670898,47.334999084472656,48.31000137329102,180919.0,-0.007700996043744857,7.840131227588757,-0.33329094608318127,34.73414905450497,41.4307240157866,0.6825789584506978,1.0023567275127476,3.127839621948837,4.771541947780165,23.067998940553448,1.3600006103515625,-1.1200135252825092,-0.9040002822875977,-2.0859599103130435,0.2779593457378482,-1.494980096300317,-0.3130204682748783,1.4650001525878906,40.20409402525173,-2.4751683205427,0.590979814012722,8,0.23999977111816406,3.282499313354492,5.1462507247924805,5.182500839233398,5.959999084472663,1,0.07284769205287711,2.250005960470062,48.69499969482422,-2.4411695407781173,48.93999862670898,1.4390252979651839,48.875,0.07284769205287711
4810,2017-08-30,48.38000106811523,48.61000061035156,48.06999969482422,48.61000061035156,117947.0,0.001241750282904741,3.695669480702569,-23.003815337674443,37.94359253111619,41.07325913061982,0.4820102714712178,0.9198133031130951,2.988921200451223,4.70716048133,23.1499918135645,0.5400009155273438,-0.8029684418830243,-0.7997489929199304,-2.0400696455138956,0.4405716596740348,-1.419909319216913,-0.1795886666229478,1.355998764038091,52.25009918212855,9.585354658748159,0.6201603262969843,8,0.17999839782715554,2.1474990844726634,5.086249351501472,5.12249946594239,5.50999832153321,2,0.08474572930142399,7.840131227588757,48.31999969482422,2.250005960470062,48.69499969482422,-2.4411695407781173,48.93999862670898,0.08474572930142399
4811,2017-08-31,49.38000106811523,49.43000030517578,48.5,48.5,204136.0,0.020669697766068307,-1.1136344917572294,-3.826099215497504,58.20756835501709,43.46979291626284,-0.5639716919364588,-0.050483962306422825,1.9161286249373077,3.7077525265617055,22.779619370012345,1.049999237060554,-0.6448332434945527,0.17975101470946697,-1.0595254016778028,1.4190274310967368,-0.43988719348416794,0.7993892229031019,0.30797874908447653,97.61340296289788,50.088631009541224,0.6196382081936355,8,-0.8200016021728445,0.4824981689453196,3.8237495422363352,4.12249946594239,4.639999389648445,3,0.0690562935125969,3.695669480702569,48.38000106811523,7.840131227588757,48.31999969482422,2.250005960470062,48.69499969482422,0.0690562935125969
4812,2017-09-01,49.56499862670898,50.04999923706055,49.31999969482422,49.54999923706055,192889.0,0.0037464065328505214,-2.073692156957227,0.017044740275777,53.072004875056486,44.78204056484117,-0.7003389817455812,-0.2453017237603703,1.6489935535921063,3.5408749801408206,22.391442552782394,0.7299995422363281,-0.5639829199929522,0.3629985809326115,-0.8783355673932007,1.6043327292584237,-0.25766849323029817,0.9836656550955212,-2.229999542236321,82.13625844958882,33.19018688337157,0.6206670741629076,9,-0.8724994659423757,-0.22249984741210227,3.6387519836425852,3.93750190734864,5.135002136230476,4,0.07918900757605907,-1.1136344917572294,49.38000106811523,3.695669480702569,48.38000106811523,7.840131227588757,48.31999969482422,0.07918900757605907
4813,2017-09-04,48.99499893188477,49.33000183105469,48.81000137329102,49.209999084472656,75489.0,-0.011500044600365467,1.2856879364839515,-14.333926754838464,48.87803157008597,44.719276176044396,-0.05543359737684028,0.2422118670677733,2.1359534989251614,4.129057505678453,22.513246392993764,0.7549972534179545,-0.5318080731217094,-0.1467510223388615,-1.297820756483297,1.004318711805574,-0.7222858894110757,0.42878384473335274,-1.605699844360359,61.1417957317547,11.650641260993694,0.5755348670722169,9,-0.30249977111817117,0.34749984741210227,4.118751525878899,4.307500839233391,5.655002593994126,0,0.10031637968520846,-2.073692156957227,49.56499862670898,-1.1136344917572294,49.38000106811523,3.695669480702569,48.38000106811523,0.10031637968520846
4814,2017-09-05,50.209999084472656,51.13000106811523,49.31999969482422,49.31999969482422,315562.0,0.024798452476282984,-3.0674216057743253,-4.139529107006755,55.213681790260736,45.21114725407011,-1.2401639988486224,-1.054414401291936,0.8603137048374805,2.9342208187019025,22.59330419476987,2.1350021362304545,-0.38145720887110457,1.0857492446899428,0.017828360809488686,2.153670128570397,0.5517888027497193,1.6197096866301663,-2.7674859939575214,69.93458919094812,22.201732394589044,0.5339604419402263,9,-0.9774990081787109,-0.9774990081787109,2.861250877380371,3.092500686645508,4.530002593994141,1,0.08544116697373161,1.2856879364839515,48.99499893188477,-2.073692156957227,49.56499862670898,-1.1136344917572294,49.38000106811523,0.08544116697373161
4815,2017-09-06,50.11000061035156,50.290000915527344,49.75,50.02999877929688,142226.0,-0.0019916047788182123,1.4545359966708282,0.08988975945959049,57.218803596697434,46.56167312908472,-1.093710633077066,-1.005163422827252,0.9198268577717457,3.060392798614025,22.454164284312316,0.5400009155273438,-0.2538761262406979,0.9852506637573271,-0.08460181005787604,2.05510313757253,0.4503244268497255,1.5201769006649286,-2.5199880007324253,61.21672838351198,16.082308669061987,0.5349262369076025,9,-0.8775005340576172,-0.8775005340576172,2.417499542236328,2.717498779296875,4.470001220703125,2,0.083216885215601,-3.0674216057743253,50.209999084472656,1.2856879364839515,48.99499893188477,-2.073692156957227,49.56499862670898,0.083216885215601
4816,2017-09-07,51.09000015258789,51.20000076293945,50.06000137329102,50.43999862670898,301701.0,0.01955696528237283,1.6206799786026689,8.12483311081523,68.8471063811206,49.816659149596255,-1.9293635051404152,-1.9774680501184605,-0.02917539376890943,2.10534596210141,22.37102587677539,1.1399993896484304,-0.21667694310332308,1.8960002899169908,0.5297622275207345,3.262238352313247,1.212881258718859,2.5791193211151224,-3.3583880046289067,95.3974628266435,44.5476799108832,0.6831190311981288,9,-1.822500228881836,-1.822500228881836,1.359999656677246,1.7374992370605469,4.400001525878906,3,0.05480523054801201,1.4545359966708282,50.11000061035156,-3.0674216057743253,50.209999084472656,1.2856879364839515,48.99499893188477,0.05480523054801201
4817,2017-09-08,50.52000045776367,50.959999084472656,50.209999084472656,50.88999938964844,178352.0,-0.011156776142529412,1.9411861503594054,-0.569227789710899,65.98747487261424,53.344712558497065,-1.242313544068196,-1.3166694354834334,0.5368230643020695,2.6807909624249504,21.439271841343817,0.8800010681152344,-0.19190710369438335,1.2255004882812486,-0.22216875610629927,2.6731697326687964,0.5016658660874711,1.949335110475026,-2.5802849929058596,71.54809711998254,14.918474058698393,0.7238346221937751,9,-1.2525005340576172,-1.2525005340576172,1.9299993515014648,2.3074989318847656,4.939998626708984,4,0.06927949264224798,1.6206799786026689,51.09000015258789,1.4545359966708282,50.11000061035156,-3.0674216057743253,50.209999084472656,0.06927949264224798
4818,2017-09-11,51.2599983215332,51.349998474121094,50.70000076293945,50.7599983215332,155994.0,0.014647621873800087,-1.0967833234888757,-1.3513552524408978,66.17302509675014,56.83792100763543,-1.7659072043597703,-2.0030277145562465,-0.19608060050748577,1.9197801355423039,20.925921796887625,0.8299980163574219,-0.07819906401483934,1.866248512268065,0.17288141406181268,3.5596156104743173,1.0195649631649388,2.712932061371191,-3.1246657387904904,95.56649228040108,37.53849573302483,0.846683549103126,9,-1.5499992370605469,-1.9174995422363281,1.1375017166137695,1.5150012969970703,4.240001678466797,0,0.0671089066337558,1.9411861503594054,50.52000045776367,1.6206799786026689,51.09000015258789,1.4545359966708282,50.11000061035156,0.0671089066337558
4819,2017-09-12,51.040000915527344,51.68000030517578,50.95000076293945,51.290000915527344,184884.0,-0.004291795029447765,-2.395344298362343,-0.5,65.0076702975469,59.84504075946106,-1.251065089971668,-1.7191685726343735,0.03375894485091635,2.097313040596781,20.369710169368815,0.7299995422363281,0.07545453585907325,1.5497510910034151,-0.2892401457578373,3.3887423277646676,0.6302554726227925,2.469246709384038,-2.647495061474359,66.83941510619879,7.661425427160303,0.919495618380626,9,-0.9500007629394531,-1.532501220703125,0.8199996948242188,1.7349987030029297,4.6499977111816335,1,0.07072885081499525,-1.0967833234888757,51.2599983215332,1.9411861503594054,50.52000045776367,1.6206799786026689,51.09000015258789,0.07072885081499525
4820,2017-09-13,51.5099983215332,51.5099983215332,50.63999938964844,51.0099983215332,184037.0,0.00920841296189856,2.4799957275390625,-2.0,69.38928233586817,61.087453424000074,-1.374974127222771,-2.148912656314394,-0.43137056028071186,1.586035342088607,19.825137834316596,0.8699989318847656,0.3130431696177567,1.924248504638669,-0.12508545167774798,3.973582460955086,0.8995815264804605,2.9489154827968775,-2.788743022367939,89.50604347344894,26.44116924600634,1.024666978158208,9,-1.2649974822998047,-2.0024986267089844,0.0175018310546875,1.2650012969970703,3.710002899169929,2,0.0627063378408872,-2.395344298362343,51.040000915527344,-1.0967833234888757,51.2599983215332,1.9411861503594054,50.52000045776367,0.0627063378408872
4821,2017-09-14,51.61999893188477,51.6500015258789,51.349998474121094,51.5,152085.0,0.0021355195871863852,2.3332909487784494,0.23999786376954546,69.59067784605347,62.92286153188862,-1.2670610635318766,-2.1879778876342044,-0.5283546305902576,1.4466310129931799,19.286579565370797,0.3000030517578054,0.5994351053030655,1.917999076843266,-0.3172335106117927,4.153231664298325,0.8003827831157366,3.0356153705707953,-2.6028691321184567,95.91827731528625,28.932580602849,1.1176162937275276,9,-1.3749980926513743,-2.112499237060554,-0.35249900817871804,1.1550006866455007,3.7600021362304545,3,0.057342172809336844,2.4799957275390625,51.5099983215332,-2.395344298362343,51.040000915527344,-1.0967833234888757,51.2599983215332,0.057342172809336844
4822,2017-09-15,51.25,51.5,51.13000106811523,51.2400016784668,191678.0,-0.007167743888817357,-2.2173884198827682,0.08332008773881314,68.34174046871837,65.08549585395889,-0.7072876720639698,-1.7115928941077385,-0.15420594307614977,1.7905243713207852,18.31192572042068,0.48999786376954546,0.8702978626213635,1.4247501373290987,-0.8686665997588321,3.7181668744170295,0.27804176878513687,2.5714585058730606,-1.9665831496927382,58.653853207644055,-13.19537377007888,1.1467083685439652,9,-0.75,-1.7425003051757812,0.017499923706054688,1.5249996185302734,4.650001525878899,4,0.08273174006764483,2.3332909487784494,51.61999893188477,2.4799957275390625,51.5099983215332,-2.395344298362343,51.040000915527344,0.08273174006764483
4823,2017-09-18,51.90999984741211,51.90999984741211,51.11000061035156,51.40999984741211,212598.0,0.012878045803163207,2.1999969482421875,50.008393742846245,74.75866082341823,67.25716019097638,-1.0172891778177586,-2.2150152020926868,-0.830348176919145,1.0886715529921673,17.2496405976986,0.7999992370605469,0.9664685739484966,1.9132499694824219,-0.467908551594455,4.294408490559299,0.722670708943987,3.1038292300208568,-2.3869246516179956,100.0,23.150352659566522,1.190579260538438,9,-1.0799999237060547,-2.2875003814697266,-1.2200002670288086,0.4249992370605469,3.8600006103515625,0,0.06838757941621387,-2.2173884198827682,51.25,2.3332909487784494,51.61999893188477,2.4799957275390625,51.5099983215332,0.06838757941621387
4824,2017-09-19,51.88000106811523,52.15999984741211,51.27999877929688,51.83000183105469,153516.0,-0.0005778998147767389,1.8852645600254916,0.09999847412107954,74.23827427409657,69.14821248846518,-0.8107472325893994,-2.0793721178134277,-0.8084689400748815,1.0730245783809806,16.50333026107394,0.8800010681152273,1.098965708065876,1.7485012054443274,-0.7417597734665051,4.23876218435516,0.5033707159889147,2.99363169489974,-2.0704949141269537,81.57903322550078,1.5508826160357359,1.2451304894554163,9,-0.7700004577636648,-2.1325016021728445,-1.1900014877319265,0.454998016357429,3.799999237060554,1,0.06977638506853423,2.1999969482421875,51.90999984741211,-2.2173884198827682,51.25,2.3332909487784494,51.61999893188477,0.06977638506853423
4825,2017-09-20,51.59000015258789,52.08000183105469,51.52000045776367,51.86999893188477,124700.0,-0.005589840199628826,-1.6666848319709355,-5.600061036088524,66.97391351225929,68.94007994748058,-0.3226619628375218,-1.6777036206424825,-0.559461313632994,1.3260876601189011,16.23119822920026,0.5600013732910156,1.311615946703391,1.3330003738403349,-1.1869503017900982,3.852951049470768,0.07302503602512189,2.592975711655548,-1.451424881520282,45.714275334149555,-30.76387666516107,1.2599753378152154,9,-0.4050006866455078,-1.8425006866455078,-0.9000005722045898,0.7449989318847656,4.3100013732910085,2,0.07947273622784468,1.8852645600254916,51.88000106811523,2.1999969482421875,51.90999984741211,-2.2173884198827682,51.25,0.07947273622784468
4826,2017-09-21,52.09000015258789,52.25,49.89500045776367,51.849998474121094,307900.0,0.009691800707911424,7.410692025258683,-0.8571525885558365,68.49820862653922,69.21905036458337,-0.7441498517804206,-2.028496302516686,-1.0784036930227145,0.7761941480014514,15.399538313194972,2.354999542236328,1.4183589671296915,1.672250366210939,-0.8863831041413306,4.230883836563208,0.3929336310348077,2.95156710138707,0.06999969482421875,93.20594995699352,16.72293695055832,1.279316735176133,9,-1.0174999237060547,-2.2975006103515625,-1.4000005722045898,0.24499893188476562,4.479999542236328,3,0.060088329025657305,-1.6666848319709355,51.59000015258789,1.8852645600254916,51.88000106811523,2.1999969482421875,51.90999984741211,0.060088329025657305
4827,2017-09-22,52.5099983215332,53.22000122070313,51.84000015258789,52.22000122070313,335485.0,0.008062932764734132,-1.6285753730231816,1.208312802988129,76.32963159386622,70.34756219759628,-0.952328734396481,-2.2844507525317255,-1.5476713905847959,0.30791891763875867,14.703873473492553,1.3800010681152415,1.5444118813838799,1.9137485504150362,-0.7081384928399288,4.535635593670001,0.6028050287875502,3.2246920720425223,-2.6149978637695312,78.64653424794248,0.2137501666224324,1.310943521627484,9,-0.9524974822998047,-2.2324981689453125,-1.8199987411499023,-0.17499923706054688,4.770000457763679,4,0.054656310004205455,7.410692025258683,52.09000015258789,-1.6666848319709355,51.59000015258789,1.8852645600254916,51.88000106811523,0.054656310004205455
4828,2017-09-25,51.75,52.56000137329102,51.68000030517578,52.43999862670898,255762.0,-0.014473402129619672,-1.1204895693058785,-2.379329395824872,62.37945652093915,70.05553844463985,-0.1290892262007688,-1.3532249887241008,-0.8487238720740322,1.0176047370611627,13.66575559689075,0.8800010681152415,1.4951102038203103,1.001000213623044,-1.5080411976208978,3.510041624866986,-0.2535204919989269,2.255520919245015,-1.8549995422363281,55.789447115687864,-22.738522897900083,1.2545207056219705,9,-0.19249916076660156,-1.4724998474121094,-1.0600004196166992,0.5849990844726562,5.770000457763672,0,0.08019326620055844,-1.6285753730231816,52.5099983215332,7.410692025258683,52.09000015258789,-1.6666848319709355,51.59000015258789,0.08019326620055844
4829,2017-09-26,51.84000015258789,52.0099983215332,51.36000061035156,51.72000122070313,186640.0,0.001739133383340974,1.8261060662603144,-0.17391184161786863,63.92917057504983,69.44885936010448,-0.1046842291596306,-1.229006103596653,-0.993862592617063,0.8705984731740344,11.87823756363174,0.6499977111816406,1.5118156528686129,0.9150003433227525,-1.3594963394172481,3.189497026062753,-0.22224799804725137,2.0522486846927563,-1.8784996795654294,58.496218001007186,-21.30356009454467,1.1372483413700012,9,-0.2824993133544922,-1.5625,-1.25,0.3950004577636719,6.1699981689453125,1,0.07581019084892104,-1.1204895693058785,51.75,-1.6285753730231816,52.5099983215332,7.410692025258683,52.09000015258789,0.07581019084892104
4830,2017-09-27,52.47999954223633,52.58000183105469,51.91999816894531,51.97000122070313,223075.0,0.012345667202249944,-1.163930735605876,4.25002384207032,61.839883752214384,68.58766001634459,-0.6622630688874835,-1.6296476393151522,-1.7510448975191082,0.18551771976969889,10.331474301913433,0.7400016784667969,1.4924329238854241,1.3499998092651353,-0.685156887752477,3.3851565062827476,0.33242146075632917,2.3675781577739414,-2.4533290542602515,77.74431552873969,-0.07905399704094407,1.017578348508805,9,-0.9224987030029297,-2.2024993896484375,-1.9149999618530273,-0.44499969482421875,7.869998931884766,2,0.06097562482568364,1.8261060662603144,51.84000015258789,-1.1204895693058785,51.75,-1.6285753730231816,52.5099983215332,0.06097562482568364
4831,2017-09-28,52.790000915527344,52.88000106811523,52.18999862670898,52.599998474121094,289192.0,0.005907038414539656,2.7297152401180886,0.3725550327990298,70.2317722056948,68.79766354267531,-0.8815507292602618,-1.7613890346564318,-2.1905829916943347,-0.16949738954806293,9.604106653772895,0.69000244140625,1.510107844501917,1.4895011901855497,-0.4991800370998405,3.47818241747094,0.49516057654285106,2.4838418038282484,-2.699463812896724,76.88171160898106,-1.6637485323094268,0.9943406136426957,9,-1.2325000762939453,-2.512500762939453,-2.3512516021728516,-0.7550010681152344,9.229999542236328,3,0.058912683394873655,-1.163930735605876,52.47999954223633,1.8261060662603144,51.84000015258789,-1.1204895693058785,51.75,0.058912683394873655
4832,2017-09-29,53.4900016784668,53.5,52.88000106811523,52.88999938964844,218242.0,0.013260101360095922,1.0000000000000229,3.1578662062319305,70.01801197145474,68.27092478134603,-1.3749867601239103,-2.2685723665712914,-2.995959118800428,-0.9105790562817191,9.566565658702043,0.7099990844726562,1.4742268897222601,1.9932518005371094,-0.0482762213345822,4.034779822408801,0.97248778960126,3.0140158114729587,-3.3368752934747263,99.53278858014788,22.184469529112718,1.0207640109358473,9,-1.792501449584961,-3.0725021362304688,-2.941251754760742,-1.4550018310546875,7.509998321533203,4,0.05758081734361431,2.7297152401180886,52.790000915527344,-1.163930735605876,52.47999954223633,1.8261060662603144,51.84000015258789,0.05758081734361431
4833,2017-10-02,53.90999984741211,53.90999984741211,53.31999969482422,53.6500015258789,190865.0,0.007851900463005324,3.5384920110920377,0.4333288828701791,74.87003898665112,68.34112086051876,-1.6555487287008575,-2.4258455950383606,-3.518624848231994,-1.3870371161509496,9.280721445416628,0.5900001525878906,1.4429315389288746,2.1674999237060533,0.21251277481281505,4.1224870725992915,1.1900063492594342,3.1449934981526724,-3.622998517819724,100.0,20.44156994833949,0.9774935744466189,10,-2.0074996948242188,-3.2875003814697266,-3.4387502670288086,-1.875,7.24000167846679,0,0.06251157376040228,1.0000000000000229,53.4900016784668,2.7297152401180886,52.790000915527344,-1.163930735605876,52.47999954223633,0.06251157376040228
4834,2017-10-03,54.5,54.56999969482422,53.97999954223633,53.97999954223633,180729.0,0.010944169064326381,-1.269229358471188,2.0000146720072225,75.3820367130885,69.27535677172199,-2.050444565249748,-2.822691519918102,-4.228475286862377,-2.034950666986191,10.399094651017778,0.6599998474121094,1.4709155500698259,2.5430000305175753,0.3670829205757542,4.718917140459396,1.4550414755466647,3.630958585488486,-3.9956187593384342,97.35850360308746,18.271097739357003,1.0879585549709114,10,-2.2674999237060547,-3.5475006103515625,-4.028750419616699,-2.4650001525878906,6.490001678466797,1,0.05541285243603067,3.5384920110920377,53.90999984741211,1.0000000000000229,53.4900016784668,2.7297152401180886,52.790000915527344,0.05541285243603067
4835,2017-10-04,54.27999877929688,54.599998474121094,53.959999084472656,54.459999084472656,190930.0,-0.004036719645928777,1.7826115801170948,-0.3461541283057487,72.16667948829618,69.68296464525055,-1.5742929253466755,-2.397170661597066,-4.022130986490474,-1.8542921582799963,11.584688745372393,0.6399993896484375,1.3890286142325294,2.1144989013671918,-0.1147277821393331,4.343725584873717,0.9998855596139293,3.229112243120454,-3.450368062302303,86.72200352345124,9.360265884678924,1.114613341753263,10,-1.299999237060554,-2.944999694824226,-4.198749542236335,-2.5224990844726634,5.44000244140625,2,0.06871775287620285,-1.269229358471188,54.5,3.5384920110920377,53.90999984741211,1.0000000000000229,53.4900016784668,0.06871775287620285
4836,2017-10-05,53.88999938964844,54.5,53.88000106811523,54.29999923706055,141459.0,-0.0071849557556953325,-1.8837394984075104,2.277773068283055,71.92691745674878,69.19377418557082,-1.008127700915864,-1.8831994606155575,-3.641252893634096,-1.4930499603598264,12.166624888523605,0.6199989318847727,1.3102491686326445,1.5844995498657255,-0.7110381924785898,3.880037292210041,0.4367306786935643,2.7322684210378867,-2.6833318969412048,58.72092120642218,-20.13945066272874,1.1477688711721588,10,-0.9099998474121094,-2.3400001525878906,-4.346249580383301,-2.1324996948242188,6.150001525878906,3,0.11987380140355941,1.7826115801170948,54.27999877929688,-1.269229358471188,54.5,3.5384920110920377,53.90999984741211,0.11987380140355941
4837,2017-10-06,54.02000045776367,54.38000106811523,53.7599983215332,54.040000915527344,141225.0,0.0024123412430434588,-1.2962863540996776,0.04878162245647987,69.21677077760097,69.95347576964437,-1.0073424538116242,-1.8314440065159658,-3.7394000679580017,-1.6634792861629109,12.731924344267027,0.6200027465820241,1.3447451401001445,1.5395006179809556,-0.7162101966717955,3.7952114326337067,0.4116452106545836,2.6673560253073276,-2.473999866915051,54.687611758815535,-20.610648579164476,1.127855407326375,10,-1.0400009155273438,-2.315000534057617,-4.808751106262207,-2.262500762939453,5.770000457763672,4,0.1480932975232927,-1.8837394984075104,53.88999938964844,1.7826115801170948,54.27999877929688,-1.269229358471188,54.5,0.1480932975232927
4838,2017-10-09,54.70000076293945,54.79999923706055,54.099998474121094,54.11000061035156,169162.0,0.012587935938790817,-1.295067819822524,-29.49933244325768,72.96416917873421,70.95736450338707,-1.3688253674957025,-2.361594197897773,-4.386725213273472,-2.372699892004519,13.16545012742003,0.779998779296875,1.350090942173857,2.0475008010864286,-0.3372745112415245,4.432276113414382,0.8551131449224556,3.2398884572504016,-2.848600383763582,90.38477056816932,15.2249586195922,1.1923876561639761,10,-1.3400020599365234,-2.895000457763672,-5.682501792907715,-2.9425010681152344,5.509998321533203,0,0.11517365903455246,-1.2962863540996776,54.02000045776367,-1.8837394984075104,53.88999938964844,1.7826115801170948,54.27999877929688,0.11517365903455246
4839,2017-10-10,54.6500015258789,54.959999084472656,54.43000030517578,54.599998474121094,169138.0,-0.0009140628219960201,-1.717946711530185,0.08475091326413951,75.93222508791578,72.52318020735389,-0.9815275820469225,-2.1368323476072604,-4.266078588146748,-2.351710003743513,13.438424595864001,0.529998779296875,1.2690634762454494,1.8170015335082965,-0.6001404165693813,4.234143483585974,0.6084305584694576,3.0255725085471354,-2.4447692837568695,74.16688654143812,-4.5227090719498335,1.2085709750388387,10,-1.0750026702880788,-2.5100021362304616,-5.632502555847161,-2.8925018310546804,4.659999847412124,1,0.1189386975025426,-1.295067819822524,54.70000076293945,-1.2962863540996776,54.02000045776367,-1.8837394984075104,53.88999938964844,0.1189386975025426
4840,2017-10-11,54.7400016784668,54.93000030517578,54.36000061035156,54.56999969482422,206138.0,0.0016468462959746688,1.0727290382094479,3.3998321635647186,74.13481381629683,72.95685149742079,-0.8015215937614855,-2.079034677271572,-4.269388956121475,-2.4760791449617088,13.97516536154422,0.5699996948242188,1.3811601488575889,1.7455015182495117,-0.7303569998520203,4.221360036351044,0.5075722591987457,2.9834307773002777,-2.1491020784156802,81.66689448871963,4.614678522602901,1.2379292590507676,10,-0.8200016021728516,-2.3850021362304688,-5.507501602172852,-2.982501983642578,5.269996643066406,2,0.11417610172377057,-1.717946711530185,54.6500015258789,-1.295067819822524,54.70000076293945,-1.2962863540996776,54.02000045776367,0.11417610172377057
4841,2017-10-12,54.58000183105469,54.95000076293945,54.58000183105469,54.790000915527344,186421.0,-0.002922905416626098,-2.5238147138964577,-1.2352743184113093,69.7897102361538,72.93148463794292,-0.40332148808001733,-1.777017317137009,-4.013261053042093,-2.3480551613508425,14.444815964207255,0.3699989318847656,1.4899540891516736,1.4375015258789077,-1.046272733770131,3.9212757855279463,0.19561439605438835,2.679388655703427,-1.6574283031845525,68.33358234813541,-8.165136118446227,1.2418871298245195,10,-0.44000244140625,-2.1525020599365234,-5.347501754760742,-2.8225021362304688,5.779998779296875,3,0.09417367565429258,1.0727290382094479,54.7400016784668,-1.717946711530185,54.6500015258789,-1.295067819822524,54.70000076293945,0.09417367565429258
4842,2017-10-13,55.4900016784668,55.58000183105469,54.79999923706055,54.93999862670898,247690.0,0.016672770554843508,1.1369835812004223,-2.619073569482323,84.75837301066758,74.03018841838919,-1.1172804781597137,-2.480243316567453,-4.832629771895185,-3.289055680310412,15.314701506166895,1.0,1.612650213789344,2.1355012893676744,-0.39156123676170296,4.662563815497052,0.8719700263029893,3.3990325524323595,-2.282188572672311,93.91892240201662,14.189222026622957,1.2635312630646882,10,-0.8200016021728516,-2.752500534057617,-6.222501754760742,-3.732501983642578,5.099998474121094,4,0.08199673994290402,-2.5238147138964577,54.58000183105469,1.0727290382094479,54.7400016784668,-1.717946711530185,54.6500015258789,0.08199673994290402
4843,2017-10-16,55.459999084472656,55.63999938964844,55.15999984741211,55.47999954223633,141857.0,-0.0005406846834856704,1.8235254518731276,-0.03636426688861099,84.02252390816902,74.9902425511759,-0.9435085050664966,-2.287951710540625,-4.7320755356510205,-3.2843157681683692,15.933717978837848,0.4799995422363281,1.673891612173371,1.9279987335205107,-0.6695763305577103,4.525573797598732,0.6292112014814037,3.2267862655596176,-1.8726357826365359,85.93746274706149,3.3763848524081084,1.298787532039109,10,-0.7600002288818359,-2.6924991607666016,-6.192499160766602,-3.7024993896484375,6.810001373291016,0,0.07807432207958653,1.1369835812004223,55.4900016784668,-2.5238147138964577,54.58000183105469,1.0727290382094479,54.7400016784668,0.07807432207958653
4844,2017-10-17,55.5,55.790000915527344,55.31999969482422,55.540000915527344,143091.0,0.000721257053510227,-1.3499971389879646,2.0,81.99149614368453,76.08188884621904,-0.9238999529817491,-2.1532439910726353,-4.71121104403791,-3.3625365853939826,16.437740712206537,0.470001220703125,1.698684187857701,1.7869997024536133,-0.8303043902116656,4.404303795118892,0.47834765612097385,3.0956517487862527,-1.5431622023576637,79.72022002528904,-3.3076239451908123,1.3086520463326377,10,-0.7250003814697266,-2.657499313354492,-5.973751068115234,-3.7425003051757812,5.520000457763672,1,0.08486484836887676,1.8235254518731276,55.459999084472656,1.1369835812004223,55.4900016784668,-2.5238147138964577,54.58000183105469,0.08486484836887676
4845,2017-10-18,55.68999862670898,56.18000030517578,55.4000015258789,55.68000030517578,215552.0,0.00342339867944097,-1.7368576036835086,-0.24995231737537071,81.52169856774762,77.14797563633003,-0.9977842140458648,-2.1295131273447936,-4.822052012950969,-3.580937027147577,17.068376800009776,0.7799987792968821,1.6648934837024,1.7719984054565359,-0.7867729605939715,4.330769771507043,0.4926127224312822,3.0513840884817895,-1.3665282054896366,69.37486588942092,-13.834316621834688,1.279385683025254,10,-0.7199993133544851,-2.6524982452392507,-5.891248703002923,-3.9324989318847585,5.290000915527351,2,0.06500274440383791,-1.3499971389879646,55.5,1.8235254518731276,55.459999084472656,1.1369835812004223,55.4900016784668,0.06500274440383791
4846,2017-10-19,55.22000122070313,56.06999969482422,54.68000030517578,55.790000915527344,206298.0,-0.008439529854476158,1.4601818906090702,-57.00953834418326,69.79404994373986,77.21211776590103,-0.35680803160214936,-1.48936108133109,-4.263992430029802,-3.1428418448901,18.508080586833824,1.3899993896484375,1.5704092299752261,1.1455009460449261,-1.323826846988851,3.6148287390787033,-0.08916295047195888,2.380164842561811,0.9599990844726491,36.00006103515672,-43.27943082825614,1.2346638965168883,10,-0.0800018310546946,-2.1825008392334055,-5.3437509536743235,-3.4625015258789134,5.899997711181641,3,0.08674387893773172,-1.7368576036835086,55.68999862670898,-1.3499971389879646,55.5,1.8235254518731276,55.459999084472656,0.08674387893773172
4847,2017-10-20,55.38000106811523,55.790000915527344,55.209999084472656,55.31999969482422,182786.0,0.0028974980781439896,-3.1428318415280447,-0.10526562353601433,67.8832238735043,76.64756828754213,-0.3392833655525891,-1.5002412629008077,-4.29373080814603,-3.341482276213654,19.646593567984542,0.5800018310546875,1.5172903926453287,1.1620006561279226,-1.2575827783107982,3.5815840905666434,-0.047791061091437825,2.371792373347283,0.799999237060554,46.666717529296406,-28.752840351429853,1.2097917172193622,10,-0.1100006103515554,-2.3425006866455007,-5.503750801086419,-3.6225013732910085,5.229999542236335,4,0.08992415034646051,1.4601818906090702,55.22000122070313,-1.7368576036835086,55.68999862670898,-1.3499971389879646,55.5,0.08992415034646051
4848,2017-10-23,55.9000015258789,55.97999954223633,55.22999954223633,55.2599983215332,187233.0,0.009389679446269561,-1.1428548073307503,10.666475936170006,67.32674763139458,75.69140412570646,-0.7500372297745841,-1.7849058587565594,-4.699403749489498,-3.8903065983272427,21.041117116884646,0.75,1.5129688887534698,1.4745010375976477,-0.7585191057259522,3.7075211809212476,0.3579909659358478,2.5910111092594477,0.24999877929688097,81.3334147135412,8.33005287308896,1.1165100716617995,10,-0.6300010681152273,-2.8625011444091726,-5.89625167846679,-4.14250183105468,4.6899986267089915,0,0.08389979425202254,-3.1428318415280447,55.38000106811523,1.4601818906090702,55.22000122070313,-1.7368576036835086,55.68999862670898,0.08389979425202254
4849,2017-10-24,55.77000045776367,56.58000183105469,55.68000030517578,56.0,194562.0,-0.0023256004394748286,-3.390252979651839,-0.3593724854416424,68.8607770971415,75.10540004580031,-0.4966889728101407,-1.4180890608875671,-4.44890931650329,-3.784749136992801,22.95663730316463,0.9000015258789062,1.538016823552951,1.1479999542236357,-0.8005986312356725,3.096598539682944,0.17370066149398156,2.1222992469532898,-1.0900001525878906,57.36838301135976,-13.3254821821399,0.9742992927296527,10,-0.18999862670898438,-2.532499313354492,-5.543750762939453,-4.012500762939453,1.8899993896484375,1,0.11655011559346584,-1.1428548073307503,55.9000015258789,-3.1428318415280447,55.38000106811523,1.4601818906090702,55.22000122070313,0.11655011559346584
4850,2017-10-25,55.68000030517578,56.0,55.5,55.56000137329102,167745.0,-0.0016137735673150688,-3.1666375268219027,-0.5217355248536005,74.52055023588426,75.63104893465925,-0.2898036081401685,-1.134212529213606,-4.2527738089891685,-3.7396036796256027,24.426030444465855,0.5,1.4718796850159208,0.8979997634887695,-0.8221665896876615,2.6181661166652006,0.03791658690055755,1.7580829400769815,-0.9619999694824202,52.631536679288615,-18.76812694214216,0.8600831765882149,10,-0.049999237060546875,-2.4424991607666016,-5.251250267028809,-3.9225006103515625,2.3899993896484375,2,0.09590517462859105,-3.390252979651839,55.77000045776367,-1.1428548073307503,55.9000015258789,-3.1428318415280447,55.38000106811523,0.09590517462859105
4851,2017-10-26,55.9000015258789,56.209999084472656,55.81000137329102,56.0,200715.0,0.003951171327178704,-1.857138964577751,-0.8333280350956358,75.1336928394902,74.56164002675064,-0.3384651069917268,-1.169220549325125,-4.35206238448599,-4.002358332683897,25.803734934000254,0.529998779296875,1.4024138462778808,0.9625009536743079,-0.5490947067257324,2.474096614074348,0.2067031234742842,1.7182987838743315,-1.144761160278314,50.36504073642949,-22.1923408802178,0.755797830200021,10,-0.27000045776366477,-2.6625003814697195,-5.433752059936516,-4.14250183105468,1.049999237060554,3,0.09087652732899554,-3.1666375268219027,55.68000030517578,-3.390252979651839,55.77000045776367,-1.1428548073307503,55.9000015258789,0.09087652732899554
4852,2017-10-27,56.56999969482422,56.75,56.09000015258789,56.09000015258789,372194.0,0.011985655646809645,-1.7500019868233874,-4.800068665598194,75.0670128871332,73.56658324663556,-0.9377714633763787,-1.6829264531468624,-4.874632352066506,-4.717715441266037,26.94430785546238,0.8499984741211009,1.372333598145559,1.478499221801755,-0.03973089677363362,2.9967293403771436,0.7193841625140607,2.2376142810894493,-1.7782640999145514,88.15787822586515,17.1179474177721,0.7591150592876952,10,-0.8549995422363281,-2.5149993896484375,-6.137499809265137,-4.8125,-0.1399993896484375,4,0.08043131097058942,-1.857138964577751,55.9000015258789,-3.1666375268219027,55.68000030517578,-3.390252979651839,55.77000045776367,0.08043131097058942
4853,2017-10-30,57.27999877929688,57.38000106811523,56.709999084472656,56.77999877929688,372278.0,0.012550805874188997,-1.093758195646404,1.0416676600783603,79.9544147958141,73.34024087464995,-1.5225682081456213,-2.24248186095452,-5.416080757864513,-5.41128493664592,28.012265239650464,0.8100013732910085,1.416703889470682,2.01999835968018,0.3170848031564617,3.7229119162038984,1.1685415814183173,2.8714551379420428,-2.4099326081836026,94.68073234029589,23.04342397441789,0.8514567782618604,10,-1.2499980926513743,-2.9099979400634837,-6.362498283386238,-5.522499084472663,-0.5299987792968821,0,0.05813550806600687,-1.7500019868233874,56.56999969482422,-1.857138964577751,55.9000015258789,-3.1666375268219027,55.68000030517578,0.05813550806600687
4854,2017-10-31,57.52000045776367,58.06999969482422,56.6500015258789,57.70000076293945,247717.0,0.00418997352621342,2.0869586850878368,-0.3600006103515625,80.61672047013222,73.23968775269269,-1.615820408869041,-2.3659347998243163,-5.503995560720355,-5.6435135969712675,28.849472988705095,1.4199981689453196,1.3024573156437853,2.109000015258786,0.17054845437039035,4.047451576147182,1.1397742348145883,3.078225795702984,-2.4993381928302725,78.59924893500171,7.890617513666925,0.969225780444199,10,-1.1450004577636719,-2.8050003051757812,-6.602499961853027,-5.762500762939453,-1.9799995422363281,1,0.053372734186232895,-1.093758195646404,57.27999877929688,-1.7500019868233874,56.56999969482422,-1.857138964577751,55.9000015258789,0.053372734186232895
4855,2017-11-01,58.0099983215332,58.25,56.11000061035156,56.22000122070313,448121.0,0.008518738871174492,-1.1293544046505184,-9.944411477980717,85.21557744111335,74.9531908079564,-1.9468499855821904,-2.7006250289814417,-5.829692062019362,-6.11003650891432,29.428458492656308,2.1399993896484375,1.2125985943010065,2.4124979019165025,0.22986048043538432,4.595135323397621,1.3211791911759434,3.5038166126570616,-2.745389062208538,90.16386010058922,18.363535876213817,1.0913187107405586,11,-1.279998779296875,-2.924999237060547,-7.092497825622559,-6.252498626708984,-2.1799964904785156,2,-0.006033416380761603,2.0869586850878368,57.52000045776367,-1.093758195646404,57.27999877929688,-1.7500019868233874,56.56999969482422,-0.006033416380761603
4856,2017-11-02,60.349998474121094,61.5,57.97999954223633,58.0,666333.0,0.04033787657806709,-1.9456078298676507,1.3128504359204463,88.5714078111691,77.25187791214138,-3.8919095860769275,-4.7767502266189155,-7.968203474892128,-8.392597820006017,30.672467066080145,3.520000457763672,1.2227163552072042,4.42949810028076,1.519889603484316,7.339106597077205,2.9746938518825345,5.884302348678986,-4.786850140728895,78.7430395875332,9.338196407014223,1.454804248398223,11,-1.9849987030029297,-3.5049991607666016,-9.43249797821045,-8.592498779296875,-4.199996948242195,3,-0.0377795996179614,-1.1293544046505184,58.0099983215332,2.0869586850878368,57.52000045776367,-1.093758195646404,57.27999877929688,-0.0377795996179614
4857,2017-11-03,62.02000045776367,62.02000045776367,60.709999084472656,61.0099983215332,597432.0,0.027671947404583674,1.5940566386922792,0.4297884221427899,91.309839470401,79.91666589425321,-5.052276901386364,-6.131022983816521,-9.415252309128512,-9.99374915608594,32.182826000677146,1.6700019836425781,1.2838843827719586,5.69950008392334,1.8440963856327102,9.55490378221397,3.771798234778025,7.627201933068655,-5.909999847412109,100.0,31.336179629838128,1.9277018491453144,11,-3.260000228881836,-4.569999694824219,-11.102499961853027,-10.262500762939453,-6.3600006103515625,4,-0.08174781775883644,-1.9456078298676507,60.349998474121094,-1.1293544046505184,58.0099983215332,2.0869586850878368,57.52000045776367,-0.08174781775883644
4858,2017-11-06,61.0,62.2400016784668,60.88000106811523,62.099998474121094,348465.0,-0.01644631490221138,-1.0298572046732908,-1.0891050965758444,80.82960274110874,81.24653541024956,-3.612674131529033,-4.864234312937782,-8.171656129194957,-8.933601985492388,33.49475307362299,1.3600006103515696,1.4522411458306124,4.364499664306642,0.06292462332412185,8.666074705289162,2.2137121438153784,6.515287184797906,-4.062599411010744,79.77159115164632,11.989707346947156,2.150787520491261,11,-2.1299991607666016,-3.219999313354492,-9.942500114440918,-9.242500305175781,-4.770000457763672,0,-0.07491802778400358,1.5940566386922792,62.02000045776367,-1.9456078298676507,60.349998474121094,-1.1293544046505184,58.0099983215332,-0.07491802778400358
4859,2017-11-07,61.1500015258789,61.93999862670898,60.91999816894531,61.06999969482422,430517.0,0.002459041407850915,-4.368354481207801,-0.07272903820944152,80.7432558694997,81.93794714731794,-3.2623362954735455,-4.745614096357407,-8.079619622233203,-9.03547079640154,34.763001079151536,1.0200004577636648,1.6572701325409653,4.189501190185538,-0.4494158268081705,8.828418207179247,1.8700426816886875,6.508959698682389,-3.364184762573238,82.2185976727238,14.033525810242224,2.3194585084968535,11,-2.124999999999993,-3.150001525878899,-9.887501716613762,-9.547502517700188,-4.670001983642571,1,-0.07195423411423474,-1.0298572046732908,61.0,1.5940566386922792,62.02000045776367,-1.9456078298676507,60.349998474121094,-0.07195423411423474
4860,2017-11-08,60.9900016784668,61.56000137329102,60.790000915527344,61.18000030517578,256997.0,-0.0026165142014655807,-1.6101703682151989,-2.3749284760635336,83.66393287559963,82.88575159577454,-2.536657924244338,-4.314583004622996,-7.676384973806975,-8.834645851321469,36.12732062936823,0.770000457763679,1.8528735744673597,3.717001342773436,-1.1295060152666423,8.563508700813514,1.2937476637533933,6.140255021793479,-2.4915153287353533,70.65729170957454,-1.5329158647296737,2.4232536790200405,11,-1.8250007629394531,-2.990001678466797,-9.397501945495605,-9.387502670288086,-4.990001678466797,2,-0.08935892134699908,-4.368354481207801,61.1500015258789,-1.0298572046732908,61.0,1.5940566386922792,62.02000045776367,-0.08935892134699908
4861,2017-11-09,59.72000122070313,61.04999923706055,59.61999893188477,61.0,269641.0,-0.020823092684256306,1.0724683351853899,6.7368843736823765,72.41734661908819,82.59134423265844,-0.7462859147312599,-2.782418697212684,-6.205130177721678,-7.532706862933033,37.03758335754361,1.4300003051757741,2.0497978704085966,2.1900009155273494,-2.6000238545167846,6.9800256855714835,-0.20501146949471405,4.585013300549413,-0.6228724183740297,3.8168772513242333,-68.64408034753916,2.395012385022067,11,-0.5450000762939524,-1.720001220703132,-7.56250190734864,-8.117502212524421,-3.9799995422363352,3,-0.06513729588303996,-1.6101703682151989,60.9900016784668,-4.368354481207801,61.1500015258789,-1.0298572046732908,61.0,-0.06513729588303996
4862,2017-11-10,60.040000915527344,60.5,58.5099983215332,59.52999877929688,244781.0,0.0053583336952993665,1.7832185367571345,-0.3984395489116148,71.83543208674341,81.6892350427617,-0.5836829790452143,-2.8923589058315358,-6.321971618024818,-7.823532836278488,37.112547430756344,1.9900016784667969,2.2724266938050803,2.2825006484985337,-2.531710467461366,7.096711764458433,-0.12460490948141256,4.68960620647848,2.200000762939453,41.01879938392183,-29.0673702477051,2.407105557979948,11,-0.8649997711181641,-2.0400009155273438,-7.775001525878906,-9.072502136230469,-2.990001678466797,4,-0.06479012875301982,1.0724683351853899,59.72000122070313,-1.6101703682151989,60.9900016784668,-4.368354481207801,61.1500015258789,-0.06479012875301982
4863,2017-11-13,59.790000915527344,60.56000137329102,59.58000183105469,60.13999938964844,247511.0,-0.004163890676013415,-1.545464453802347,-0.6862686433198294,70.93749739229747,80.61376581189117,0.06683163508584755,-2.4257003104657997,-5.849154097045236,-7.541844238324288,37.16032630130965,0.9799995422363352,2.499032955037535,1.8160005569458022,-2.9524061633297904,6.584407277221395,-0.5682028031919941,4.2002039170835985,2.375400695800778,37.31785656294703,-32.95694799674122,2.384203360137796,11,-0.6149997711181641,-1.6200008392333984,-7.447501182556152,-8.822502136230469,-2.6599998474121165,0,-0.06907511297666968,1.7832185367571345,60.040000915527344,1.0724683351853899,59.72000122070313,-1.6101703682151989,60.9900016784668,-0.06907511297666968
4864,2017-11-14,60.209999084472656,60.84000015258789,59.79999923706055,59.9900016784668,229206.0,0.007024555318851711,-2.46665649417943,-0.628566757493188,72.80966082617203,79.23533063245326,0.07659208040637822,-2.608483148265094,-6.076029394047744,-7.922439993515596,37.15813993980049,1.0499992370605469,2.717292190815833,2.0004987716674805,-2.7184193814799045,6.719416924814865,-0.358960304906212,4.359957848241173,1.8822944610595655,55.737674162643394,-16.076179778795115,2.3594590765736925,11,-0.09999847412109375,-1.9099979400634766,-7.627499580383301,-9.142499923706055,-3.579998016357429,1,-0.06610196981821104,-1.545464453802347,59.790000915527344,1.7832185367571345,60.040000915527344,1.0724683351853899,59.72000122070313,-0.06610196981821104
4865,2017-11-15,59.31000137329102,60.040000915527344,59.0099983215332,60.0,319283.0,-0.014947645322481495,1.6753298224928288,-3.1363943749891305,66.06974965727048,76.73514639313117,1.3191060015423375,-1.500299708773582,-4.986161344777351,-6.976696273990555,36.59372759270697,1.2000007629394531,2.8391852606969437,0.9195009231567468,-3.668398226611721,5.507400072925215,-1.3744486517274908,3.2134504980409844,2.71064626776122,31.496171787470654,-41.25325428412346,2.293949574884236,11,1.0649986267089773,-1.010000228881843,-6.452502250671394,-8.162502288818366,-2.4000015258789134,2,-0.0477154234619378,-2.46665649417943,60.209999084472656,-1.545464453802347,59.790000915527344,1.7832185367571345,60.040000915527344,-0.0477154234619378
4866,2017-11-16,60.0099983215332,60.13999938964844,59.4000015258789,59.599998474121094,389673.0,0.011802342472333915,1.208942307144871,-0.5942038600390377,66.1654138034018,73.94132131902016,0.6323013491631784,-1.9215619768228152,-5.51583236209283,-7.596234441932452,37.0628141724999,0.8299980163574148,2.9725871377213338,1.379998016357419,-3.006713802676927,5.766709835391765,-0.813357893159754,3.573353925874592,1.940436333128659,64.37763181160322,-6.157412393458685,2.1933559095171744,11,0.3650016784667969,-1.599996566772461,-6.872498512268066,-8.862499237060547,-3.1599998474121094,3,-0.06682217019983328,1.6753298224928288,59.31000137329102,-2.46665649417943,60.209999084472656,-1.545464453802347,59.790000915527344,-0.06682217019983328
4867,2017-11-17,60.36000061035156,60.9900016784668,59.97999954223633,60.22000122070313,261263.0,0.005832399576868097,-2.25805697409709,0.34146205305220684,64.9805554318624,72.18031606243724,0.02465824891543633,-1.9809079293956273,-5.669554305897066,-7.87729632900097,37.749951323951684,1.0100021362304688,3.05891685064735,1.4810003280639634,-2.6889619086310077,5.6509625647589345,-0.6039807902835221,3.565981446411449,1.5216253176477252,68.18181818181817,0.6720818502437567,2.084981118347487,11,-0.13500213623046875,-1.8999996185302734,-7.076251029968262,-9.212501525878906,-3.6300010681152344,4,-0.07654073699748187,1.208942307144871,60.0099983215332,1.6753298224928288,59.31000137329102,-2.46665649417943,60.209999084472656,-0.07654073699748187
4868,2017-11-20,60.59000015258789,60.81999969482422,60.13999938964844,60.349998474121094,279608.0,0.003810462887849697,-1.0606074617807704,1.7143051771118036,64.94644935885584,70.42511533903235,-0.30130092147008014,-1.941047582957097,-5.720410005571324,-8.03504073566041,38.31138083417544,0.6800003051757812,2.8944575423546155,1.4764999389648423,-2.511615606608345,5.4646154845380295,-0.5175578338217548,3.4705577117514395,1.2241932232820787,79.79793698439059,13.125390417884631,1.9940577727865954,11,-0.5550003051757812,-2.1299991607666016,-6.886249542236328,-9.132499694824219,-4.090000152587891,0,-0.05842549771599803,-2.25805697409709,60.36000061035156,1.208942307144871,60.0099983215332,1.6753298224928288,59.31000137329102,-0.05842549771599803
4869,2017-11-21,62.27000045776367,62.349998474121094,60.65999984741211,60.70000076293945,593925.0,0.02772735271406046,-1.0484812895051996,6.541619645553524,68.58639823978011,68.7498337128302,-2.0179286405446817,-3.2771365376547337,-7.190958900882222,-9.62972849567565,38.72149096550635,1.7599983215332031,2.5271602027873854,2.831500244140628,-1.0677861898200334,6.730786678101289,0.8818570271603008,4.781143461120955,-3.7600021362304688,97.60484991908045,32.503265664152124,1.9496432169803304,11,-1.8400020599365234,-3.7550010681152344,-8.536251068115234,-10.782501220703125,-5.900001525878899,1,-0.08254375063213293,-1.0606074617807704,60.59000015258789,-2.25805697409709,60.36000061035156,1.208942307144871,60.0099983215332,-0.08254375063213293
4870,2017-11-22,61.02000045776367,62.45000076293945,60.790000915527344,62.34000015258789,199457.0,-0.020073871700833634,1.1558426760333118,-0.8407643002580388,53.23048241394952,66.61795991225922,-0.8529193957328189,-1.6933855849009873,-5.75686590517725,-8.306087718041795,39.441158132609665,1.6599998474121094,2.2545368480137924,1.314500236511229,-2.214928110694089,4.843928583716547,-0.45021393709142643,3.0792144101138845,-2.4332021331787104,53.11473236452516,-9.83741583602918,1.7647141736026577,11,-0.5400009155273438,-2.4549999237060547,-7.211250305175781,-9.457500457763672,-3.3800010681152344,2,-0.0719436144987754,-1.0484812895051996,62.27000045776367,-1.0606074617807704,60.59000015258789,-2.25805697409709,60.36000061035156,-0.0719436144987754
4871,2017-11-23,60.97999954223633,61.29999923706055,60.36999893188477,60.72999954223633,124336.0,-0.0006555377782245797,1.0898897594595824,-0.18939398318064907,44.05033655764076,63.53072707569227,-0.6877120677017459,-1.3210197696895705,-5.532987400299284,-8.188577865010728,39.86817771489332,0.9300003051757741,1.9575329933088952,1.0204994201660185,-2.058198711466467,4.099197551798504,-0.5188496456502278,2.5598484859822648,-2.238673120117184,40.4858099509495,-17.04555928799298,1.5393490658162436,11,-0.25,-2.414999008178711,-6.976249694824219,-9.22249984741211,-2.700000762939446,3,-0.06674318998650097,1.1558426760333118,61.02000045776367,-1.0484812895051996,62.27000045776367,-1.0606074617807704,60.59000015258789,-0.06674318998650097
4872,2017-11-24,61.11999893188477,61.45000076293945,60.72000122070313,61.040000915527344,131591.0,0.0022958247080910876,-1.0277838118499962,0.3199920654297159,50.76335229520144,61.289155398237156,-0.7357778593957889,-1.1622564190083793,-5.471763241521039,-8.251862438164615,39.92979187154247,0.729999542236321,1.641036859452889,0.9329988479614357,-1.7363292784473003,3.602326974370172,-0.40166521524292875,2.2676629111658,-2.230325536132817,42.42419738652139,-11.786083649419801,1.3346640632043671,11,-0.3899993896484446,-2.289999008178718,-7.031249046325691,-9.362499237060554,-2.879997253417976,4,-0.06986257415551311,1.0898897594595824,60.97999954223633,1.1558426760333118,61.02000045776367,-1.0484812895051996,62.27000045776367,-0.06986257415551311
4873,2017-11-27,60.61000061035156,61.11000061035156,60.209999084472656,61.0099983215332,174908.0,-0.008344213521691568,1.9999936421954772,-5.000095369795941,46.71532033736433,58.38978423281407,-0.10865671772539542,-0.41106694736402005,-4.78359582595774,-7.681227493861755,39.36354674358581,0.9099998474121165,1.4875114133961063,0.2565004348754911,-2.0385313764436432,2.5515322461946255,-0.8910154707840761,1.4040163405350583,-1.5779141199121085,17.85719759606133,-31.454863418930767,1.1475159056595654,11,0.11999893188476562,-1.7700004577636719,-6.456250190734863,-8.852500915527344,-1.69000244140625,0,-0.06401585594857373,-1.0277838118499962,61.11999893188477,1.0898897594595824,60.97999954223633,1.1558426760333118,61.02000045776367,-0.06401585594857373
4874,2017-11-28,60.59000015258789,60.97999954223633,60.31000137329102,60.59000015258789,171847.0,-0.00032998610068080136,-1.3928610354223787,-0.0,47.52474125664149,56.3292277438553,-0.03250245399556917,-0.15734428889768992,-4.581018122194038,-7.595779982579899,38.34474088119209,0.6699981689453054,1.3193963471738073,0.08299999237060263,-1.7850149407196625,1.9510149254608677,-0.8510074741745299,1.0170074589157352,-1.4211970912484375,16.964320686372513,-28.422995792198197,0.9340074665451308,11,0.33500099182128906,-1.614999771118164,-6.436249732971191,-8.832500457763672,-1.529998779296868,1,-0.0675028906137608,1.9999936421954772,60.61000061035156,-1.0277838118499962,61.11999893188477,1.0898897594595824,60.97999954223633,-0.0675028906137608
4875,2017-11-29,57.65999984741211,60.95000076293945,57.65999984741211,60.84000015258789,386725.0,-0.04835781973587994,-1.0691827671667358,-100.0,39.42503782388224,53.358074857242016,2.948944377961297,2.8934386813107977,-1.4893740566216707,-4.631236104210444,37.45470721409067,3.2900009155273438,1.09954501296383,-2.829500389099124,-4.799768693339928,-0.8592320848583199,-3.814634541219526,-1.844366236978722,4.790000915527344,0.0,-48.553575942910015,0.9851341521204029,11,2.395000457763672,1.3150005340576172,-3.251248359680176,-5.7024993896484375,1.779998779296868,2,-0.02237254455326254,-1.3928610354223787,60.59000015258789,1.9999936421954772,60.61000061035156,-1.0277838118499962,61.11999893188477,-0.02237254455326254
4876,2017-11-30,58.06999969482422,58.38999938964844,57.06000137329102,57.45000076293945,316264.0,0.007110646002377763,1.1111107747175948,-0.1949681988632683,39.97964200034615,50.58019558707354,2.4974494450451132,2.428372933647786,-1.7457521259631221,-4.995494986808296,35.09996464587377,1.3299980163574148,0.8132042552739236,-2.3055006027221694,-4.553957339599336,-0.05704386584500298,-3.429728971160756,-1.1812722342835826,4.284201049804686,23.006798677803026,-25.405193290273424,1.124228368438584,11,1.6850013732910156,1.0600013732910156,-3.6362485885620117,-6.112499237060547,0.2700004577636719,3,-0.007404861502248394,-1.0691827671667358,57.65999984741211,-1.3928610354223787,60.59000015258789,1.9999936421954772,60.61000061035156,-0.007404861502248394
4877,2017-12-01,56.95000076293945,58.13999938964844,56.58000183105469,57.97999954223633,306556.0,-0.019287049040308313,1.3111101064160455,-1.661291215721502,36.72896273323592,47.44491929533799,3.4451676943671785,3.319244438944807,-0.4955184210042063,-3.853048007807992,32.55214096246858,1.55999755859375,0.6244655263720489,-3.171999549865724,-5.757722313651136,-0.5862767860803118,-4.46486093175843,-1.879138167973018,5.192432006835936,8.167749041693895,-39.92715802015486,1.292861381892706,12,2.565000534057617,2.3199996948242188,-2.516249656677246,-4.992500305175781,1.1100006103515696,4,0.023353783995432975,1.1111107747175948,58.06999969482422,-1.0691827671667358,57.65999984741211,-1.3928610354223787,60.59000015258789,0.023353783995432975
4878,2017-12-04,56.43000030517578,57.97000122070313,56.290000915527344,57.5099983215332,339309.0,-0.009130824421376693,-1.4705945051400466,1.0485430061331515,32.4999982339357,43.43531929468861,3.7023582396185546,3.6673440930724865,0.17586028390451958,-3.3143533731559955,29.858948981034384,1.6800003051757884,0.35555879326260964,-3.4635000228881836,-6.492276265186888,-0.43472378058947925,-4.977888144037536,-1.9491119017388314,5.378686608276368,2.985062487036939,-42.31958059169922,1.5143881211493513,12,2.940000534057617,2.8500003814697266,-1.5450000762939453,-4.387500762939453,1.5499992370605469,0,0.03207516150101819,1.3111101064160455,56.95000076293945,1.1111107747175948,58.06999969482422,-1.0691827671667358,57.65999984741211,0.03207516150101819
4879,2017-12-05,56.75,56.97999954223633,55.459999084472656,56.31000137329102,320948.0,0.0056707370741386764,2.3777873851879168,-0.40740688412835113,37.47552826292002,41.68476883346312,2.812798095852166,3.16297307262861,0.011176934349222734,-3.6105745851716833,27.198200769454317,1.5200004577636719,0.07068025428173996,-2.9235002517700224,-6.197283018865626,0.3502825153255813,-4.560391635317821,-1.286608868222224,4.617192033618167,23.497277251973532,-22.581051292614713,1.6368913835478003,12,1.7049999237060547,2.2049999237060547,-1.5499992370605469,-4.392499923706055,1.1899986267089773,1,0.03823785319727424,-1.4705945051400466,56.43000030517578,1.3111101064160455,56.95000076293945,1.1111107747175948,58.06999969482422,0.03823785319727424
4880,2017-12-06,55.540000915527344,56.16999816894531,55.20000076293945,56.02000045776367,309828.0,-0.021321569770443305,1.4871888923123573,-1.0909114553982646,29.17056105915627,40.03146044474261,3.5355082669610383,4.1568613792298805,1.3450021057680175,-2.4174420379208,24.623879847291917,1.5499992370605469,-0.2854515917527465,-3.860999298095706,-7.553847862538213,-0.16815073365319932,-5.707423580316956,-2.014575015874456,5.236471823176274,10.65831658174278,-31.737728483860806,1.8464242822212524,12,2.7849998474121094,3.2849998474121094,0.0049991607666015625,-2.8375015258789062,3.259998321533203,2,0.06337775296614345,2.3777873851879168,56.75,-1.4705945051400466,56.43000030517578,1.3111101064160455,56.95000076293945,0.06337775296614345
4881,2017-12-07,55.83000183105469,56.7599983215332,54.84000015258789,55.75,253230.0,0.0052214784073989495,-1.0210490810602442,-0.16667064031344125,28.772260746579676,37.58800582822909,2.724685273029955,3.7529022417142954,1.1747563390217124,-2.7295006160472113,23.19267178671023,1.9199981689453125,-0.8749824899617167,-3.3764984130859403,-7.394092168262581,0.6410953420907006,-5.385295290674264,-1.3677015354976163,4.277294270557228,30.00005779845678,-8.756933513159083,2.008796877588322,12,2.144998550415039,2.8149986267089844,0.07749748229980469,-3.0375022888183594,3.2899971008300852,3,0.06466051723548882,1.4871888923123573,55.540000915527344,2.3777873851879168,56.75,-1.4705945051400466,56.43000030517578,0.06466051723548882
4882,2017-12-08,56.1500015258789,56.7599983215332,56.09000015258789,56.27000045776367,171998.0,0.005731679819616531,-4.5832790272590005,-1.499952317375637,29.368032902832596,35.66052944661445,1.816585265685724,3.2954926998447505,0.958132739771429,-3.0606601491075267,22.852256411642074,0.9299964904785156,-1.1838962991642887,-2.861998748779307,-7.0812750473061215,1.3572775497475078,-4.971636898042711,-0.7523605995159031,3.219873142869652,41.85306473648706,7.945129908065219,2.109638149263406,12,1.7599983215332102,2.4949989318847727,1.454998016357429,-1.732501983642571,4.25,4,0.03900264589840918,-1.0210490810602442,55.83000183105469,1.4871888923123573,55.540000915527344,2.3777873851879168,56.75,0.03900264589840918
4883,2017-12-11,55.65999984741211,56.38000106811523,55.47999954223633,56.20000076293945,213615.0,-0.008726654766713637,1.0000000000000158,4.500047684139989,15.464990485180081,32.098334916452075,1.7104613949869645,3.647215300829018,1.53440817481534,-2.5847809416147385,22.59530666069307,0.9000015258788991,-1.4296766728721764,-3.145500373840335,-7.602042949747691,1.3110422020670214,-5.3737716617940166,-0.9172290858866532,3.07569238907395,38.317753677440514,11.952049236162335,2.2282712879536795,12,2.2350006103515625,2.9850006103515625,2.445000648498535,-0.9825000762939453,5.119998931884773,0,0.04311896393205794,-4.5832790272590005,56.1500015258789,-1.0210490810602442,55.83000183105469,1.4871888923123573,55.540000915527344,0.04311896393205794
4884,2017-12-12,56.22999954223633,56.86999893188477,55.93000030517578,56.25,236145.0,0.010240741940115594,-2.032258858419136,0.03703782195283912,23.05961054899032,30.27995410813074,0.5106566665223866,2.913112635109364,1.0400640824232852,-3.176589627113117,21.994917872538036,1.2099990844726634,-1.781096601569942,-2.3765007019042983,-6.923500466808193,2.170499062999596,-4.650000584356249,-0.10300081945234751,1.9602958025039854,68.47291751228948,43.61160779327356,2.2734998824519477,12,0.38500022888183594,2.4150009155273438,2.095001220703125,-1.4424991607666016,4.049999237060554,1,0.031122177027327114,1.0000000000000158,55.65999984741211,-4.5832790272590005,56.1500015258789,-1.0210490810602442,55.83000183105469,0.031122177027327114
4885,2017-12-13,56.47999954223633,56.7599983215332,56.099998474121094,56.18999862670898,259889.0,0.004446025289618127,-1.8085026946302187,-14.499713904253646,25.27472112881523,28.646074011293976,0.08456385876296935,2.5720980457938936,0.8772769433241479,-3.3920796138898055,22.15682579144611,0.6599998474121094,-2.085792743001363,-1.9850006103515625,-6.615196206378421,2.645194985675296,-4.300098408364995,0.33009718766187035,1.241254475602645,80.78819585381592,55.51135555103781,2.3150977980134306,12,0.010000228881835938,2.1650009155273438,2.032501220703125,-1.6924991607666016,3.720001220703125,2,0.025849842356688635,-2.032258858419136,56.22999954223633,1.0000000000000158,55.65999984741211,-4.5832790272590005,56.1500015258789,0.025849842356688635
4886,2017-12-14,56.0,56.540000915527344,55.88999938964844,56.25,188783.0,-0.008498575533404162,-1.7659567560548017,-0.8620662439819841,22.881357644488688,27.1074512236554,0.2682659214387968,2.8841468605939937,1.4532826196607118,-2.875380392133863,22.31172920896574,0.6500015258789062,-2.4485339215627278,-2.264500236511232,-6.9598300675632885,2.4308295945408247,-4.612165152037257,0.08316467901479285,1.317878476703818,37.41012130193735,13.711492825340464,2.347664915526027,12,0.4050006866455078,2.645000457763672,2.582500457763672,-1.2124996185302734,2.4399986267089773,3,0.04999998637608116,-1.8085026946302187,56.47999954223633,-2.032258858419136,56.22999954223633,1.0000000000000158,55.65999984741211,0.04999998637608116
4887,2017-12-15,55.7400016784668,56.1500015258789,55.41999816894531,56.0,246621.0,-0.004642827170235786,1.607148452667257,1.0399932861328125,23.50381033936695,26.107874790925536,0.37836492487632256,2.930529641234365,1.8040543464153558,-2.560182100622683,22.037325347662666,0.7300033569335866,-2.5226170917774056,-2.2934986114501967,-7.009291388525895,2.4222941656255017,-4.6513949999880495,0.06439777708765604,1.2309738328607907,22.06919594116414,-2.270500810738966,2.3578963885378506,12,0.1699981689453125,2.904998779296875,2.847498893737793,-0.5850009918212891,2.5,4,0.060638628482921675,-1.7659567560548017,56.0,-1.8085026946302187,56.47999954223633,-2.032258858419136,56.22999954223633,0.060638628482921675
4888,2017-12-18,57.04999923706055,57.349998474121094,56.02999877929688,56.02999877929688,243480.0,0.02350192894055514,-1.5882335341658567,-3.9231040098595615,33.1106757695281,25.622891180548656,-0.9324992614973127,1.4142345950371578,0.5800022339176394,-3.8106338588384787,21.35119192016409,1.6099967956542969,-2.6146662842719337,-0.8065010070800795,-5.381923556483592,3.768921542323433,-3.094212281781836,1.4812102676216767,-2.2099990844726562,84.45600053761528,56.738564419564355,2.2877112747017576,12,-0.9549999237060547,1.595001220703125,1.537501335144043,-1.6799983978271484,1.8100013732910156,0,0.05872046158840516,1.607148452667257,55.7400016784668,-1.7659567560548017,56.0,-1.8085026946302187,56.47999954223633,0.05872046158840516
4889,2017-12-19,57.13000106811523,57.58000183105469,57.02000045776367,57.2400016784668,167061.0,0.0014023108172578347,-2.393928885189809,-0.10784368723985109,46.52687437692417,27.551370438078422,-1.0649166709738154,0.9796394868025544,0.5902593576023563,-3.8112587744774657,19.688728683398644,0.5600013732910156,-2.5746396691326225,-0.4694992065429773,-4.5519822456643055,3.612983832578351,-2.5107407261036414,1.5717423130176869,-2.2398009490966757,79.16666666666634,45.96267875201382,2.0412415195606655,12,-0.9200000762939382,1.5149993896484446,1.5424995422363352,-1.604999542236321,1.75,1,0.06388933385157514,-1.5882335341658567,57.04999923706055,1.607148452667257,55.7400016784668,-1.7659567560548017,56.0,0.06388933385157514
4890,2017-12-20,56.63000106811523,58.72000122070313,56.58000183105469,57.1500015258789,239590.0,-0.008751969029439643,-5.903235730239093,4.727250658898294,40.67358089013909,28.873739342918356,-0.4403473944186018,1.1951653939708677,1.1736677949605863,-3.227277250410417,17.924870817506772,2.1399993896484446,-2.447929922745068,-0.7499992370605568,-4.518097301467648,3.0180988273465346,-2.634048269264099,1.1340497951429853,-1.6322088806152308,36.66672061183034,2.0830983642268635,1.884049032203545,12,0.4399986267089915,2.0149993896484446,2.574999809265144,-1.104999542236321,1.30999755859375,2,0.06445342825954392,-2.393928885189809,57.13000106811523,-1.5882335341658567,57.04999923706055,1.607148452667257,55.7400016784668,0.06445342825954392
4891,2017-12-21,56.90999984741211,57.77000045776367,56.27000045776367,56.61999893188477,193289.0,0.0049443541235341115,-2.0303095691309405,-0.5576935773759171,49.709295555986806,31.133879637713267,-0.6157951076131312,0.6267524701517004,0.9872088270505017,-3.416103449742522,16.433822537815608,1.5,-2.4121016736661858,-0.26650047302246094,-3.6343308040051454,3.1013298579602235,-1.9504156385138032,1.4174146924688813,-1.6888751179199275,45.15152425914014,6.927953616293912,1.683915165491341,12,0.15999984741210938,1.7350006103515625,2.4275007247924805,-1.1299991607666016,1.0499992370605469,3,0.05781059434806779,-5.903235730239093,56.63000106811523,-2.393928885189809,57.13000106811523,-1.5882335341658567,57.04999923706055,0.05781059434806779
4892,2017-12-22,56.849998474121094,57.06999969482422,56.04999923706055,56.81999969482422,144134.0,-0.0010543203910013954,3.340416206739822,0.10344373997001122,53.27101470976207,35.33454899600016,-0.4984772258580392,0.3693929324396521,1.1126448755256746,-3.273294363808567,14.712640966617865,1.0200004577636719,-2.161209140160267,-0.11300182342529297,-2.9234939087720235,2.6974902619214376,-1.5182478660986547,1.2922442192480688,-1.4189411551562543,30.48323236448593,-11.693895164526978,1.4052460426733642,12,0.220001220703125,1.7950019836425781,2.5425024032592773,-0.8549976348876953,1.3500022888183594,4,0.027968341165596877,-2.0303095691309405,56.90999984741211,-5.903235730239093,56.63000106811523,-2.393928885189809,57.13000106811523,0.027968341165596877
4893,2017-12-27,56.72999954223633,56.88999938964844,55.93999862670898,56.59000015258789,144014.0,-0.0021107992103006623,3.13044632046841,4.6668362156663274,49.83922454899772,38.31006166266764,-0.2355028447474723,0.19374105273133324,1.2990004270329578,-3.08104284827904,13.436000173356232,0.9500007629394602,-1.9160423856170894,-0.03900070190429972,-2.2642420264625684,2.186240622653969,-1.151621364183434,1.0736199603748346,-1.1016055891671925,28.41727260377556,-15.4567169957601,1.1126206622791346,12,0.3400001525878906,1.9150009155273438,2.6125001907348633,-0.6624984741210938,0.490001678466804,2,0.026617347936099378,3.340416206739822,56.849998474121094,-2.0303095691309405,56.90999984741211,-5.903235730239093,56.63000106811523,0.026617347936099378
4894,2017-12-28,56.5,56.77999877929688,56.2400016784668,56.72000122070313,120332.0,-0.0040542842251407585,2.176487747957902,-1.571444141689424,59.160300342012526,42.07512601968957,0.041151490979785876,0.107108840380846,1.5927625575077542,-2.785142819301832,12.090368125283355,0.5399971008300852,-1.6934948907250984,-0.06450023651122905,-1.374902809693559,1.2459023366711008,-0.719701523102394,0.5907010500799359,-0.6861096108728262,20.143915494929217,-26.77780639094825,0.6552012865911645,12,0.5699996948242188,2.145000457763672,2.747500419616699,-0.4324989318847656,0.2799987792968821,3,0.0417699223071073,3.13044632046841,56.72999954223633,3.340416206739822,56.849998474121094,-2.0303095691309405,56.90999984741211,0.0417699223071073
4895,2017-12-29,56.36999893188477,56.65999984741211,56.13000106811523,56.43999862670898,85243.0,-0.002300903860446457,1.0784178796356136,0.31817866555686786,55.31493417016419,45.67885674476462,0.1719951778546971,0.14283424067032513,1.7802050757975891,-2.5819832448538804,12.511964414235774,0.5299987792968821,-1.2869526786689605,-0.1300012588500934,-1.3362125552547823,1.0762100375545955,-0.7331069070524379,0.4731043893522511,-0.43000030517579546,23.497260925032577,-24.508876458868038,0.603105648202346,12,0.700000762939446,2.275001525878899,3.1024999618530202,-0.24749946594238992,-0.80999755859375,4,0.044527269536822844,2.176487747957902,56.5,3.13044632046841,56.72999954223633,3.340416206739822,56.849998474121094,0.044527269536822844
4896,2018-01-02,57.63999938964844,57.63999938964844,55.77999877929688,56.5,196051.0,0.022529722934681695,2.263160712612588,-16.2857765667608,62.35487699338543,49.99564192854446,-0.9397293955419883,-1.223776140709802,0.5987396420470645,-3.764390515828538,12.76109702994978,1.8600006103515554,-0.9859316974130223,1.1614992141723661,0.06255745023111103,2.260440978113621,0.6120283322017386,1.7109700961429937,1.0800018310546946,100.0,49.099879167876765,0.5494708819706288,1,-0.3899993896484304,0.5050010681152344,1.8825006484985352,-1.467498779296875,-0.8800010681152344,1,0.00520470576400478,1.0784178796356136,56.36999893188477,2.176487747957902,56.5,3.13044632046841,56.72999954223633,0.00520470576400478
4897,2018-01-03,58.27999877929688,58.5,57.43999862670898,58.06000137329102,253644.0,0.011103389944923991,2.2121261162327874,0.19298028402778708,71.19741439919419,54.22750177628513,-1.3203934785974099,-1.8540865360609402,0.05137946318332354,-4.293105091366179,12.93566091393531,1.0600013732910227,-0.6893520658334751,1.7349987030029368,0.38389105354970354,3.08610635245617,1.0594448782763237,2.41055252772955,0.3812023925781247,91.91172345701199,37.79161752849596,0.6755538247266156,1,-1.029998779296875,-0.13499832153321023,1.3675012588500906,-2.1074981689453196,-3.2199974060058594,2,-0.005490729264357896,2.263160712612588,57.63999938964844,1.0784178796356136,56.36999893188477,2.176487747957902,56.5,-0.005490729264357896
4898,2018-01-04,58.2400016784668,58.68000030517578,57.599998474121094,58.63999938964844,187209.0,-0.0006862920670529515,3.5000119209403238,-1.8181928525602122,67.78764873959565,56.58981003880418,-1.2223901511968478,-1.761867880343459,0.1686972911079323,-4.15314089213993,12.977380858300824,1.0800018310546875,-0.2987692174760781,1.604501533508298,0.057546176251022985,3.151456890765573,0.8310238548796605,2.3779792121369354,-2.4600028991699148,84.82764154492524,31.179575290089005,0.7734776786286358,1,-0.9900016784667898,-0.2650012969970703,1.5399980545043945,-2.0675010681152344,-4.100002288818359,3,-0.0006868288869251726,2.2121261162327874,58.27999877929688,2.263160712612588,57.63999938964844,1.0784178796356136,56.36999893188477,-0.0006868288869251726
4899,2018-01-05,58.91999816894531,58.97999954223633,57.77999877929688,58.34000015258789,181209.0,0.011675763579689802,2.428569871553813,-1.450003337879207,70.06580990605666,59.85561326279502,-1.8123627200130272,-2.3936834318349582,-0.4202917035741933,-4.725566657918584,12.58618881939095,1.200000762939446,0.13983241323176543,2.1759981155395494,0.3214184032124692,4.0305778278666295,1.2487082593760093,3.1032879717030895,-3.0819993591308545,98.12495753170072,45.93082514227781,0.9272898561635395,1,-1.539999008178711,-1.0099983215332031,0.8650016784667969,-2.74749755859375,-4.179996490478516,4,-0.02885263070388533,3.5000119209403238,58.2400016784668,2.2121261162327874,58.27999877929688,2.263160712612588,57.63999938964844,-0.02885263070388533
4900,2018-01-08,59.06000137329102,59.34000015258789,58.88000106811523,59.0,148353.0,0.002376157649297106,-2.0666683620918875,0.10345099741521716,76.65509186185999,62.849590630114264,-1.7560929896383186,-2.3783974926465348,-0.46288276742252066,-4.763916815282485,12.109346741800312,0.45999908447266336,0.42510522350275437,2.1400012969970774,0.1070003469831704,4.173002247010984,1.1235008219901204,3.1565017720040345,-3.0963225341796914,92.13486878410876,36.49799879185603,1.0165004750069546,1,-1.50000190734864,-1.1650009155273509,0.8899993896484304,-2.8875007629394602,-4.44000244140625,0,-0.038604851692828346,2.428569871553813,58.91999816894531,3.5000119209403238,58.2400016784668,2.2121261162327874,58.27999877929688,-0.038604851692828346
4901,2018-01-09,59.43999862670898,59.84000015258789,59.20000076293945,59.20000076293945,161696.0,0.006434088123638215,-4.333375719235782,3.9998728463342035,81.56997764558683,65.99391984520591,-1.9438896286121263,-2.6077780650949265,-0.7461362337370119,-5.034149369184618,12.254454073650347,0.7799987792968679,0.54108417903673,2.33949871063232,0.08501154643191455,4.593985874832725,1.2122551285321208,3.466742292732519,-3.2737405087890536,83.3332803514603,22.481616597177037,1.1272435821002011,1,-1.6299991607665945,-2.0999984741210866,0.07500171661377664,-3.2674980163574148,-3.659999847412095,1,-0.06527586377962169,-2.0666683620918875,59.06000137329102,2.428569871553813,58.91999816894531,3.5000119209403238,58.2400016784668,-0.06527586377962169
4902,2018-01-10,58.34000015258789,59.5,58.11999893188477,59.459999084472656,205205.0,-0.018506031284240443,1.300000317891225,-4.666703754331447,61.4159496378397,67.28022263285501,-0.6820302005942551,-1.4074592124800773,0.41821924832227353,-3.821525061055425,12.00794715447075,1.3800010681152273,0.7374884213309443,1.130000305175784,-1.1427672042545112,3.4027678146060794,-0.006383449539363539,2.2663840598909317,-1.8798426718945294,33.03576446305622,-23.804403228700778,1.1363837547151485,1,-0.5300006866455078,-1.0,1.1025009155273438,-2.167499542236328,-2.020000457763672,2,-0.027082650444329892,-4.333375719235782,59.43999862670898,-2.0666683620918875,59.06000137329102,2.428569871553813,58.91999816894531,-0.027082650444329892
4903,2018-01-11,58.06000137329102,58.88000106811523,57.58000183105469,58.52000045776367,247489.0,-0.004799430554757178,1.2033879675427681,0.4107138599664107,57.948732996857096,67.14560403894886,-0.21627398892023564,-0.9891537513240607,0.7377594329020454,-3.4245152420482583,11.176097000116508,1.2999992370605398,0.8320653960670441,0.730001449584968,-1.449713401365912,2.909716300535848,-0.35985597589046847,1.8198588750604046,-1.3294564788460974,21.238933571893064,-31.423094700648157,1.0898574254754394,1,-0.2500019073486399,-0.7200012207031321,1.3324995040893484,-1.8875007629394602,-1.8600006103515696,3,-0.05167068427559618,1.300000317891225,58.34000015258789,-4.333375719235782,59.43999862670898,-2.0666683620918875,59.06000137329102,-0.05167068427559618
4904,2018-01-12,57.97999954223633,58.41999816894531,57.13999938964844,58.29999923706055,204290.0,-0.0013779164512989217,3.571444141689373,0.6956528950292845,62.430941943461,67.93627156931517,0.10699524150307127,-0.813007429558489,0.8494511439186141,-3.2380365279284575,10.618158177499065,1.279998779296875,0.9102900971358707,0.5624996185302749,-1.5713068943905668,2.6963061314511165,-0.504403637930146,1.6294028749906957,-1.0006982271399636,31.11110797144347,-22.600392469753263,1.0669032564604224,1,-0.1700000762939453,-0.6399993896484375,1.345001220703125,-1.0749988555908203,-1.579998016357429,4,-0.06622973754579953,1.2033879675427681,58.06000137329102,1.300000317891225,58.34000015258789,-4.333375719235782,59.43999862670898,-0.06622973754579953
4905,2018-01-15,57.93999862670898,58.52000045776367,57.18000030517578,57.97999954223633,230334.0,-0.0006899088624209293,1.3928515473327838,0.12500298023510314,59.92292686799071,67.66605488871576,0.4393201637953865,-0.6935789724845804,0.9055339894796433,-3.089033815054954,10.05926807333373,1.3400001525878906,1.0349849424606248,0.4494987487792912,-1.6488658614186065,2.547863358977189,-0.5996835563196612,1.4986810538782436,1.9000015258789134,29.629593000173514,-24.125159602566242,1.0491823050989497,1,0.5500011444091868,-0.5999984741210866,0.7650012969970774,-1.0349979400634695,-0.6999969482421804,0,-0.05522949644612274,3.571444141689373,57.97999954223633,1.2033879675427681,58.06000137329102,1.300000317891225,58.34000015258789,-0.05522949644612274
4906,2018-01-16,58.79999923706055,59.13999938964844,57.540000915527344,58.29999923706055,245138.0,0.014842951859427966,1.7118611191930948,-12.49971390425107,66.27715108699874,67.11935896513849,-0.2668973761751374,-1.4050951129941183,-0.0034965743398416294,-3.830651863965528,9.497453884168616,1.5999984741210938,1.1519686712098718,1.169499397277832,-0.8832823137003629,3.222281108256027,0.14310854178873456,2.1958902527669295,0.9868009185790996,70.33895839394822,13.077039387542918,1.0263908554890968,1,-0.3099994659423828,-1.4599990844726562,-0.22499847412109375,-1.894998550415039,-1.6399993896484375,1,-0.07108844148659776,1.3928515473327838,57.93999862670898,3.571444141689373,57.97999954223633,1.2033879675427681,58.06000137329102,-0.07108844148659776
4907,2018-01-17,59.11999893188477,59.97999954223633,58.58000183105469,59.099998474121094,364407.0,0.005442171751297131,-1.6415207056511834,0.04000091552735796,69.30534242945274,67.28799159734483,-0.5087085552905037,-1.5377307183535507,-0.42365608183232695,-4.030244214328597,8.793538925311932,1.3999977111816406,1.332172487716491,1.3204992294311566,-0.6309909300531729,3.271989388915486,0.3447541496889954,2.296244309173318,-1.9399986267089915,69.71828999488264,8.443879497720701,0.9757450797421636,1,-0.5599994659423899,-1.4200000762939524,-0.8099985122680735,-1.93499946594239,-2.299999237060554,2,-0.056495267471775135,1.7118611191930948,58.79999923706055,1.3928515473327838,57.93999862670898,3.571444141689373,57.97999954223633,-0.056495267471775135
4908,2018-01-18,60.4000015258789,60.65999984741211,59.0,59.7599983215332,302847.0,0.021650923834908742,1.8620690789149157,31.999427808494858,76.93372014234514,68.05109273471021,-1.620507194279405,-2.6919067963323258,-1.7581271306054234,-5.177261977696865,9.3464560048553,1.6599998474121094,1.4073441134818907,2.4330017089843707,0.19791198882878547,4.668091429139956,1.315456848906578,3.5505465690621634,-3.164001235961905,92.61368500791637,25.056869859927943,1.1175448600777913,1,-1.5000019073486257,-2.360002517700188,-2.1225013732910085,-3.0800018310546804,-2.960002899169922,3,-0.0675496974831461,-1.6415207056511834,59.11999893188477,1.7118611191930948,58.79999923706055,1.3928515473327838,57.93999862670898,-0.0675496974831461
4909,2018-01-19,60.77999877929688,61.29999923706055,59.72000122070313,60.459999084472656,301012.0,0.006291345096327117,1.3235254518731172,0.4999970197826992,79.43927470782396,68.36044638426176,-1.9097472838733083,-2.9349091264807114,-2.194135996417792,-5.414726965961428,10.265031065001182,1.5799980163574148,1.384120211133009,2.6304990768432717,0.10586274601828904,5.155135407668254,1.368180911430784,3.8928172422557594,-3.407038507080081,87.37862639382332,13.659980062396485,1.2623181654124909,1,-1.55999946594239,-2.4200000762939524,-2.5099983215332102,-3.1149978637695384,-1.8999977111816548,4,-0.07535370365814298,1.8620690789149157,60.4000015258789,-1.6415207056511834,59.11999893188477,1.7118611191930948,58.79999923706055,-0.07535370365814298
4910,2018-01-22,60.27999877929688,61.13999938964844,59.959999084472656,61.02000045776367,239910.0,-0.00822639042517248,1.4081650129816543,-2.3125074505876286,69.64287133445275,67.0352123496913,-1.3616874201194662,-2.263490206032934,-1.7519544281513078,-4.774613211559917,11.120280289369093,1.1800003051757812,1.3972048053655897,1.9479991912841896,-0.6410271209550658,4.537025503523445,0.6534860351645619,3.2425123474038173,-2.671416169189456,72.8723161411481,2.3757171901008576,1.2945131561196292,1,-1.05999946594239,-1.9200000762939524,-2.649998664855964,-2.394998550415046,-1.1399993896484446,0,-0.06436624638337862,1.3235254518731172,60.77999877929688,1.8620690789149157,60.4000015258789,-1.6415207056511834,59.11999893188477,-0.06436624638337862
4911,2018-01-23,60.20000076293945,60.77999877929688,60.0,60.599998474121094,195170.0,-0.0013271071330032136,1.0526328998288206,0.540536221499384,65.58445137338552,67.4983792091964,-1.299167134758484,-2.0283715072411113,-1.690954343725707,-4.569511311577806,12.277539470152533,0.7799987792968821,1.3353560668859856,1.7035011291503892,-0.9229097394974914,4.32991199779827,0.3902956948264489,3.0167065634743295,-2.369933155214838,59.558841060206355,-7.888961763593052,1.3132054343239388,1,-0.9800014495849609,-1.8400020599365234,-2.632500648498535,-2.095001220703125,-1.2800025939941406,1,-0.04916941938470709,1.4081650129816543,60.27999877929688,1.3235254518731172,60.77999877929688,1.8620690789149157,60.4000015258789,-0.04916941938470709
4912,2018-01-24,58.43999862670898,60.15999984741211,58.38000106811523,60.13999938964844,339179.0,-0.0292359155137083,1.0459736347672133,4.2500262261937864,51.26901661136639,66.75618849969743,0.5325106922509448,-0.15087857697098173,0.018890660864840925,-2.696323422480596,13.108433382848562,1.8199996948242259,1.1787115296825448,-0.13600101470947834,-2.6462529631788314,2.3742509337598747,-1.3911269889441513,1.1191249595251946,-0.4017351212242062,2.054712199200476,-60.584151781012196,1.255125974234676,1,0.7800006866455149,-0.07999992370604758,-0.9149980545043874,-0.33499908447264914,2.1000022888183665,2,-0.021902785923609946,1.0526328998288206,60.20000076293945,1.4081650129816543,60.27999877929688,1.3235254518731172,60.77999877929688,-0.021902785923609946
4913,2018-01-25,58.2400016784668,59.15999984741211,57.79999923706055,58.540000915527344,269147.0,-0.003422261343975719,-1.305077732267377,0.17647006024974962,45.40542769728822,64.86446469456712,0.8501256139015325,0.17712556481777142,0.1734318443291798,-2.3740533398520185,13.866467999524257,1.3600006103515625,0.9378299410374922,-0.4114980697631836,-2.7744870759130222,1.951490936386655,-1.5929925728380994,0.7699964333117322,3.05999755859375,12.571498325892858,-43.69580797076161,1.1814945030749178,1,0.9999980926513672,0.29999732971191406,-0.9625015258789062,-0.13500213623046875,0.5399971008300852,3,-0.024381901488982893,1.0459736347672133,58.43999862670898,1.0526328998288206,60.20000076293945,1.4081650129816543,60.27999877929688,-0.024381901488982893
4914,2018-01-26,58.86000061035156,59.08000183105469,57.5,58.27999877929688,219722.0,0.010645585748909836,2.0980298293117117,-1.9333443535978807,48.73095856935174,63.62091266138501,0.41133885186460617,-0.270891424127953,-0.4992954778086016,-2.886332620931668,14.613806068666912,1.5800018310546875,0.9379925499346129,0.0905008316040039,-2.0448506002861464,2.225852263494154,-0.9771748843410677,1.1581765475490755,2.369998626708984,37.36266039547099,-13.774128062930224,1.0676757159450738,1,0.5399990081787109,-0.32000160217285156,-1.4900007247924805,-0.7550010681152344,1.3999977111816406,4,-0.024125075924529504,-1.305077732267377,58.2400016784668,1.0459736347672133,58.43999862670898,1.0526328998288206,60.20000076293945,-0.024125075924529504
4915,2018-01-29,58.88000106811523,59.79999923706055,58.88000106811523,59.27999877929688,198812.0,0.00033979710425202647,-3.6000171662357934,-0.6896490489595447,46.27661031531126,61.39863035341974,0.6020076895399669,-0.09824429909880905,-0.5438650087393384,-2.7958068445254156,15.465870838521036,0.9399986267089844,0.9880591691063358,-0.01499881744385334,-1.8271390431450314,1.7971414082573247,-0.9210689302944459,0.8910712954067392,2.200798199462895,42.07321895440009,-4.7847596514589625,0.90607011285059,1,0.5199985504150462,-0.34000205993651633,-1.4525003433227468,-0.6050014495849538,1.9199981689453196,0,0.0,2.0980298293117117,58.86000061035156,-1.305077732267377,58.2400016784668,1.0459736347672133,58.43999862670898,0.0
4916,2018-01-30,57.93999862670898,58.93999862670898,57.93999862670898,58.65999984741211,217917.0,-0.015964715087535608,-1.7777730682829105,1.8000133515167815,47.28259855497617,58.95165881181123,1.5725617208132334,0.9121522246904519,0.33757244155104615,-1.7652699515686336,15.645522604503654,1.0,1.0026332095054897,-0.9700012207031321,-2.7429440090565294,0.8029415676502651,-1.8564726148798343,-0.08352982652642993,2.997568670166018,16.541302704849706,-30.740517112909096,0.8864713941766994,1,1.4600009918212962,0.6000003814697337,-0.08249855041503196,0.46500205993653054,2.8600006103515696,1,0.02071109408667282,-3.6000171662357934,58.88000106811523,2.0980298293117117,58.86000061035156,-1.305077732267377,58.2400016784668,0.02071109408667282
4917,2018-01-31,57.959999084472656,58.41999816894531,57.68000030517578,57.77999877929688,171684.0,0.0003451925826325475,-2.8947537494729656,-0.24999999999998768,49.29575875647352,55.88077421338105,1.5317957721496072,0.9137999932633676,0.24674857031749298,-1.6845992625633315,15.253028621161773,0.7399978637695312,1.0473777801265953,-0.9340007781982393,-2.736413151990817,0.8684115955943383,-1.8352069650945282,-0.032794591301950504,2.8400655205273395,19.999966828708427,-29.31303567735166,0.9012061868962896,1,1.4400005340576172,0.5799999237060547,-0.10249900817871094,0.44500160217285156,3.5600013732910156,2,0.016563131463710468,-1.7777730682829105,57.93999862670898,-3.6000171662357934,58.88000106811523,2.0980298293117117,58.86000061035156,0.016563131463710468
4918,2018-02-01,58.20000076293945,58.79999923706055,57.86000061035156,58.11999893188477,215118.0,0.0041408157739446505,-2.1333367241839705,0.4444538634340475,51.51515947636727,52.7780947432192,1.0581851255167578,0.7068905383491284,-0.07016261360518428,-1.8333278187889945,14.600760775472537,0.9399986267089844,0.9796694454201855,-0.6919990539550795,-2.497553079238209,1.1135549713280497,-1.5947760665966442,0.21077795868648508,2.4680612578605405,30.434825875597703,-20.30564538936779,0.9027770126415635,2,1.1199989318847656,0.3399982452392578,-0.3425006866455078,0.3150005340576172,4.319999694824219,3,0.04020618766173545,-2.8947537494729656,57.959999084472656,-1.7777730682829105,57.93999862670898,-3.6000171662357934,58.88000106811523,0.04020618766173545
4919,2018-02-02,57.22000122070313,58.29999923706055,57.08000183105469,57.97999954223633,189996.0,-0.016838479886418956,-1.3461553979950776,-9.499761586878497,45.60977232307143,50.10775040862128,1.654032198946659,1.636926528101732,0.7657943181923841,-0.7633144497769351,13.905613949277473,1.2199974060058594,0.831560217334065,-1.586998748779287,-3.54096455536871,0.36696705781013605,-2.5639816520739984,-0.6100158454845754,3.3213383192648607,5.1470412927350795,-46.27008571857566,0.9769829032947129,2,1.7099990844726491,1.3199977874755788,0.6374988555908132,1.344999313354485,5.399997711181641,4,0.027263151438544853,-2.1333367241839705,58.20000076293945,-2.8947537494729656,57.959999084472656,-1.7777730682829105,57.93999862670898,0.027263151438544853
4920,2018-02-05,56.77999877929688,57.20000076293945,55.65999984741211,56.540000915527344,276548.0,-0.007689661517292112,1.8518487121886436,-0.315787360273868,37.0179962451232,46.93369983881435,1.726956615333421,1.999894454382627,1.0939688371298573,-0.24244745465967554,13.243478351561484,1.5600013732910227,0.4642444874492426,-1.9130010604858327,-4.061205686460319,0.2352035654886535,-2.987103373473076,-0.8388987474985896,3.55366049813631,34.14632160701189,-14.26275420740604,1.074102312987244,2,1.1300010681152273,1.700000762939446,1.0775012969970632,1.785001754760735,4.920001983642571,0,0.061289179588802645,-1.3461553979950776,57.22000122070313,-2.1333367241839705,58.20000076293945,-2.8947537494729656,57.959999084472656,0.061289179588802645
4921,2018-02-06,55.56000137329102,56.22000122070313,53.81999969482422,54.70000076293945,459915.0,-0.021486393663866954,1.201835954041646,3.5833677718789967,29.49310234199551,44.51415380888425,2.4803931347592467,3.071800978156581,2.186945741065877,1.0503848364732988,12.541440016136104,2.9599990844726634,-0.02756800791114955,-2.9389986038207923,-5.469867939197762,-0.40812926844382247,-4.204433271509281,-1.6735639361323038,4.399765149740482,34.93979595197785,-10.32875270381836,1.2654346676884858,2,1.24999809265136,1.99999809265136,2.2974987030029226,3.0049991607665945,5.539997100830071,1,0.09431241422338243,1.8518487121886436,56.77999877929688,-1.3461553979950776,57.22000122070313,-2.1333367241839705,58.20000076293945,0.09431241422338243
4922,2018-02-07,56.7599983215332,57.02000045776367,55.81999969482422,56.65999984741211,315638.0,0.021598216677133575,2.8709530548206486,0.11627721296641198,28.83717753035465,42.67323712366941,1.1365469280971183,1.8417948475770203,0.8667401832657546,-0.06315204081684556,12.713496192229432,1.4599990844726491,-0.37958485771491013,-1.660001564025876,-4.307709553576522,0.9877064255247703,-2.983855558801203,-0.33614756925054934,2.585791518677574,59.03612242881338,18.940297977691465,1.3238539947753236,2,0.05000114440917969,0.8000011444091797,0.9375019073486328,1.805002212524414,4.840000152587891,2,0.07117690336496496,1.201835954041646,55.56000137329102,1.8518487121886436,56.77999877929688,-1.3461553979950776,57.22000122070313,0.07117690336496496
4923,2018-02-08,55.06000137329102,56.56000137329102,54.77999877929688,56.459999084472656,319498.0,-0.02995061660523779,1.2250000596045398,-14.000190737773638,21.169351504941176,39.6108363387349,2.61278577702339,3.484149728003352,2.4407372534096154,1.7037590230525765,13.575647112508154,1.979999542236321,-0.7561075948752958,-3.209998512268058,-6.253859967852918,-0.16613705668319767,-4.731929240060488,-1.6880677844756278,3.7332094523810966,27.678611722531993,-6.170381170863262,1.52193072779243,2,1.74999809265136,2.49999809265136,2.637498855590813,3.5049991607665945,6.659999847412109,3,0.11732653329729703,2.8709530548206486,56.7599983215332,1.201835954041646,55.56000137329102,1.8518487121886436,56.77999877929688,0.11732653329729703
4924,2018-02-09,54.13999938964844,55.31999969482422,53.599998474121094,54.41999816894531,447858.0,-0.016709080288706102,-1.529412424687812,0.19999945504235786,20.309470192225334,36.72559854728091,3.121057942480128,4.323380061285931,3.222095784166882,2.686483675957369,15.052771066723869,1.720001220703125,-0.9457014407350215,-3.938000488281247,-7.499334168158342,-0.3766668084041527,-5.718667328219794,-2.1573336483427,4.155890322938895,15.000015894561836,-13.33806609091126,1.7806668399385468,2,2.1299991607666016,3.309999465942383,3.472500801086426,4.505001068115234,7.680000305175781,4,0.15478391508289313,1.2250000596045398,55.06000137329102,2.8709530548206486,56.7599983215332,1.201835954041646,55.56000137329102,0.15478391508289313
4925,2018-02-12,54.7400016784668,55.43999862670898,54.68000030517578,54.88000106811523,253646.0,0.01108242141822191,-4.84609290178697,0.49999999999997463,24.861884080981127,34.23440805017035,2.0920388769431497,3.6589460966444136,2.582020712480066,2.157960301114443,16.49098846019546,1.2999992370605398,-1.0705400842862076,-3.1779983520507784,-7.0402557261539656,0.6842590220524087,-5.1091270391023755,-1.2468696649991813,2.99238108550459,33.333407693860686,8.575051965659206,1.9311286870515936,2,1.4599971771240234,2.7099971771240234,2.9049978256225586,3.904998779296875,7.099998474121094,0,0.14395317887828551,-1.529412424687812,54.13999938964844,1.2250000596045398,55.06000137329102,2.8709530548206486,56.7599983215332,0.14395317887828551
4926,2018-02-13,54.61999893188477,55.099998474121094,54.459999084472656,54.86000061035156,242549.0,-0.002192231328140948,-1.2857065006369166,1.7143051771117528,29.284169256688557,32.0108981057498,1.8903660269245108,3.636165351938807,2.646512477088038,2.3414862452457896,17.53361465571381,0.6399993896484375,-1.2964348437560744,-3.089001083374015,-7.194995946646507,1.0169937798984776,-5.141998515010265,-1.036003651737765,2.6164977173045756,29.824557489797016,2.1036974778781,2.0529974316362476,2,1.5799999237060476,2.8299999237060476,3.1075010299682546,4.025001525878899,7.8400001525878835,1,0.12962288483168916,-4.84609290178697,54.7400016784668,-1.529412424687812,54.13999938964844,1.2250000596045398,55.06000137329102,0.12962288483168916
4927,2018-02-14,55.77999877929688,55.84000015258789,54.22000122070313,54.9000015258789,229558.0,0.02123763951110136,2.239997863769517,-3.6666295795916803,37.91747591551762,30.500044376766514,0.4342826174796244,2.332710566744673,1.4794428682775944,1.2456936647271988,17.791217004983935,1.6199989318847585,-1.4996827198715224,-1.7620012283325153,-5.897941735042309,2.3739392783772786,-3.8299714816874157,0.3059690250223852,1.0201180888842742,73.64858682358467,42.19336748576082,2.0679702533548983,2,0.1700000762939382,1.6700000762939382,1.7950010299682546,2.8650016784667898,5.58000183105468,2,0.09537468288362105,-1.2857065006369166,54.61999893188477,-4.84609290178697,54.7400016784668,-1.529412424687812,54.13999938964844,0.09537468288362105
4928,2018-02-15,56.31999969482422,56.68000030517578,55.63999938964844,56.459999084472656,213657.0,0.009680905832643472,2.586198731946016,-0.15909071205014352,37.42574564067232,29.59070807872217,-0.4475006892869331,1.5508886958203334,0.955265019733595,0.7858269461572434,17.376627443731373,1.0400009155273438,-1.6501649041354298,-1.0180002212524428,-4.958246266082966,2.9222458235780806,-2.988123243667708,0.9521228011628224,-2.720001220703125,88.31167544376792,55.22415792544973,1.9701230224152622,2,-0.9200000762939453,1.1299991607666016,1.255000114440918,2.325000762939453,3.8400001525878906,3,0.09374997883357783,2.239997863769517,55.77999877929688,-1.2857065006369166,54.61999893188477,-4.84609290178697,54.7400016784668,0.09374997883357783
4929,2018-02-16,56.20000076293945,56.65999984741211,56.08000183105469,56.63999938964844,159852.0,-0.002130662864612831,1.4166607061965049,3.142861035422343,36.862749497918756,29.573458440143895,-0.5446839295347985,1.3809760925488348,1.0797027329796904,0.9846387794376597,16.547426844585043,0.5799980163574219,-1.8415844809331858,-0.9089992523193331,-4.526069207907895,2.708070703269229,-2.717534230113614,0.8995357254749479,-2.5384022521972653,80.48781622456474,46.5319190144855,1.8085349777942794,2,-0.8900012969970703,1.2499980926513672,1.3749990463256836,2.4449996948242188,3.799999237060547,4,0.09822064738126812,2.586198731946016,56.31999969482422,2.239997863769517,55.77999877929688,-1.2857065006369166,54.61999893188477,0.09822064738126812
4930,2018-02-19,56.4000015258789,56.540000915527344,56.02000045776367,56.4000015258789,154183.0,0.0035587323883337074,2.714305177111528,-0.0,41.860482934073886,30.94761183926371,-0.8987712828161136,0.9226988645132295,0.9255641508120505,0.8551950712777412,15.685130371675255,0.5200004577636719,-2.087782596319606,-0.5149986267089943,-3.818582113718108,2.7885848603001193,-2.1667903702135547,1.136793116795566,-2.6780349792480393,88.61793156492554,50.292169613137375,1.6517917435045573,2,-1.0900020599365163,1.0499973297119212,1.1749982833862376,2.2449989318847727,4.91999816894532,0,0.09609925571470734,1.4166607061965049,56.20000076293945,2.586198731946016,56.31999969482422,2.239997863769517,55.77999877929688,0.09609925571470734
4931,2018-02-20,57.2400016784668,57.4000015258789,56.29999923706055,56.34000015258789,198471.0,0.01489361932379496,-1.2448949404831269,100.0,46.498067975067904,32.90993299978741,-1.6487900093675876,-0.15855636974953313,0.13278360634333808,0.08640300450212379,14.532987601443153,1.1000022888183523,-2.199657347545326,0.47300148010253906,-2.4547683040270627,3.400771264232141,-0.9908834119622654,1.9368863721673435,-3.4588744566650362,94.9685587403345,52.08060934661806,1.4638848920648018,2,-1.7400016784667969,0.20999717712402344,0.6749982833862305,1.404998779296875,1.5799980163574219,1,0.08036335323609145,2.714305177111528,56.4000015258789,1.4166607061965049,56.20000076293945,2.586198731946016,56.31999969482422,0.08036335323609145
4932,2018-02-21,57.15999984741211,57.31999969482422,56.84000015258789,57.099998474121094,121118.0,-0.0013976559872251881,1.526306279174823,0.06666807951511042,44.86165695024836,35.54241138259932,-1.6830742052342131,-0.1890587784915425,0.24973285836620107,0.2266936168878999,14.9531798074732,0.4799995422363281,-2.2076840202779877,0.45699958801269247,-2.3710488633795066,3.2850480394048915,-0.9570246376834035,1.8710238137087885,-3.2341176534472638,86.36355754767317,40.16951064400361,1.4140242256960986,2,-1.6599998474121094,0.28999900817871094,0.755000114440918,1.4850006103515625,2.0999984741210938,2,0.09272217024508089,-1.2448949404831269,57.2400016784668,2.714305177111528,56.4000015258789,1.4166607061965049,56.20000076293945,0.09272217024508089
4933,2018-02-22,56.81999969482422,57.040000915527344,56.29999923706055,56.7400016784668,139781.0,-0.005948218220705348,1.8461577962806734,1.3332697565007312,47.89028805782882,38.60694670099971,-1.192575739894579,0.04121701737302885,0.6392880116747648,0.6189113568950262,16.00857907781335,0.8600006103515625,-2.0340802366977826,0.18799953460693075,-2.5473565349791087,2.9233556041929702,-1.1796785001860854,1.555677569399947,-2.7551527275828107,57.9709143379988,6.31269022961245,1.3676780347930186,2,-1.0099983215332031,0.6299991607666016,1.3099994659423828,1.8250007629394531,1.6399993896484375,3,0.07990145969572926,1.526306279174823,57.15999984741211,-1.2448949404831269,57.2400016784668,2.714305177111528,56.4000015258789,0.07990145969572926
4934,2018-02-23,57.43999862670898,57.70000076293945,56.7400016784668,56.79999923706055,143740.0,0.010911632087552414,-1.5263316401309053,8.000190739592682,53.41614833249149,41.77964272894529,-1.4474579827886274,-0.7279414244996261,0.058694633845057353,0.04584477905047635,17.080151363299333,0.9599990844726562,-1.9246415245940511,0.8789985656738182,-1.6809511116534281,3.4389482430010645,-0.40097627298980143,2.158973404337438,-3.241745477122066,84.523685178541,29.38418994425053,1.279974838663623,2,-1.4799976348876882,0.010000228881843043,1.030000686645515,1.2050018310546946,-0.18000030517577414,4,0.04735378282962488,1.8461577962806734,56.81999969482422,1.526306279174823,57.15999984741211,-1.2448949404831269,57.2400016784668,0.04735378282962488
4935,2018-02-26,58.88000106811523,59.15999984741211,57.84000015258789,57.84000015258789,270268.0,0.025069680985971843,-1.538458716942376,1.6250029802350878,66.80160958523294,45.948247209894674,-2.501503194891903,-2.2851022462887016,-1.3324163224384336,-1.3348625056303192,17.593942083219982,1.720001220703132,-1.509377114052512,2.319001007080068,-0.24094867024717814,4.8789506844073145,1.0390261684164486,3.598975845743688,-4.471643061727164,90.20983498103298,31.172043703317414,1.279974838663623,2,-2.19000053405761,-1.5100021362304616,-0.09000205993651633,-0.2350006103515554,-0.46000289916991477,0,0.019021720644826434,-1.5263316401309053,57.43999862670898,1.8461577962806734,56.81999969482422,1.526306279174823,57.15999984741211,0.019021720644826434
4936,2018-02-27,59.13999938964844,59.540000915527344,58.7599983215332,59.0,306684.0,0.004415732282892382,-1.5161262536147173,0.13461467923559495,63.31095862763164,48.76974528901845,-2.2941691065062884,-2.583022942707373,-1.5240197317555797,-1.5272246384837445,18.506370781304483,0.7800025939941406,-0.9569262675905392,2.5189992904663114,-0.22656082172753855,5.264559402660161,1.14621923436939,3.891779346563233,-4.35151003597845,87.65428028826851,27.434168990133273,1.3727800560969246,2,-1.5499992370605469,-1.9500007629394531,-0.35000038146972656,-0.4949989318847656,-1.0,1,0.03686168967998604,-1.538458716942376,58.88000106811523,-1.5263316401309053,57.43999862670898,1.8461577962806734,56.81999969482422,0.03686168967998604
4937,2018-02-28,58.91999816894531,59.29999923706055,57.63999938964844,58.65999984741211,173640.0,-0.0037200071520736566,2.2549002008325014,1.8571389645776566,75.87125568304715,53.0414686270601,-1.7678238535928017,-2.4110280609469754,-1.2283880719387597,-1.2422556159092437,19.14793576921538,1.6599998474121094,-0.45629865626214894,2.250998115539552,-0.623659593914546,5.12565582499365,0.8136692608125031,3.6883269702666013,-3.6563576590895863,80.86412267306531,15.844987033599324,1.43732885472705,2,-1.1399974822998047,-2.039999008178711,-0.12999916076660156,-0.2749977111816406,-0.8799972534179688,2,-0.0016971907201076553,-1.5161262536147173,59.13999938964844,-1.538458716942376,58.88000106811523,-1.5263316401309053,57.43999862670898,-0.0016971907201076553
4938,2018-03-01,60.540000915527344,61.959999084472656,59.5,60.2599983215332,686176.0,0.027494955820210443,-1.7333334746184772,1.076940006162243,89.21564135911498,58.85845661163746,-3.046656370813878,-4.054617688605212,-2.7946080680688965,-2.798068423726832,20.52555945500194,3.0400009155273438,0.031930696615297904,3.7540008544921903,0.4574548163602401,7.050546892624141,2.105727835426215,5.4022738735581655,-4.848724365104459,72.7969564254661,1.3908100243694435,1.6482730190659762,3,-1.5500011444091797,-2.7600021362304688,-1.7500019073486328,-1.8950004577636719,-1.2600021362304616,3,-0.02114308844791979,2.2549002008325014,58.91999816894531,-1.5161262536147173,59.13999938964844,-1.538458716942376,58.88000106811523,-0.02114308844791979
4939,2018-03-02,58.77999877929688,60.06000137329102,58.18000030517578,60.06000137329102,367324.0,-0.029071722986694803,1.9374957159248498,-4.5713954850751355,71.67377828531208,62.171044983997255,-0.9858692961865785,-2.289116284087868,-1.0027447688903592,-0.9826606611034805,21.097869795515344,2.3600006103515625,0.3419942445758295,1.915998840332037,-1.495599618946855,5.327597299610929,0.21019961069259097,3.621798069971483,-2.3364755247880282,26.388876624557987,-47.7746564540197,1.7057992296394455,3,0.35000038146971946,-1.000000000000007,0.1100006103515554,-0.13499832153321023,0.44000244140625,4,-0.005444023502377715,-1.7333334746184772,60.540000915527344,2.2549002008325014,58.91999816894531,-1.5161262536147173,59.13999938964844,-0.005444023502377715
4940,2018-03-05,60.2599983215332,60.5,58.72000122070313,58.72000122070313,277946.0,0.025178624922966186,-1.3116910782980595,-1.203120296830524,76.40447190770442,65.4939787542902,-2.0794203750832807,-3.683911485994919,-2.416909555481915,-2.399523008768611,20.856109929344896,1.779998779296868,0.6797690178123048,3.221998405456546,-0.5113646390190212,6.955361449932113,1.3553168832187623,5.088679927694329,-3.1544979674286964,60.648127707596366,-18.3339953852554,1.8666815222377833,3,-1.1299991607666016,-2.479999542236328,-1.289999008178711,-1.6149978637695312,0.6200027465820241,0,-0.049784269557936356,1.9374957159248498,58.77999877929688,-1.7333334746184772,60.540000915527344,2.2549002008325014,58.91999816894531,-0.049784269557936356
4941,2018-03-06,60.79999923706055,61.06000137329102,60.41999816894531,60.86000061035156,221532.0,0.008961183713381837,1.7826050901008679,-0.038962004057458546,74.95027815792,68.83715888847594,-2.3035752084410674,-4.017179632735882,-2.892470066055921,-2.8700509281159725,19.751092170944336,0.8000030517578196,1.0799197183057885,3.4999994277954087,-0.5210184721845721,7.52101732777539,1.4894904778054183,5.510508377785399,-3.1119590353118625,73.14814978339228,-6.239764995045192,2.010508949989989,3,-1.6700000762939453,-3.020000457763672,-1.8299999237060547,-2.154998779296875,-0.9399986267089844,1,-0.03914475490099201,-1.3116910782980595,60.2599983215332,1.9374957159248498,58.77999877929688,-1.7333334746184772,60.540000915527344,-0.03914475490099201
4942,2018-03-07,60.79999923706055,61.06000137329102,60.099998474121094,60.4000015258789,175355.0,0.0,1.086958324522214,-6.666475936168978,73.52938937247085,71.68594792343616,-1.9365956217401106,-3.8988924738836204,-2.8247667200097766,-2.814402731258369,19.180568481604325,0.960002899169929,1.4284775484304717,3.297999382019043,-1.0048293702701159,7.600828134308202,1.1465850058744635,5.449413758163622,-2.599323969384983,69.31216343863785,-8.577366123334869,2.1514143761445803,3,-1.4499988555908203,-3.020000457763672,-1.8299999237060547,-2.154998779296875,-1.1800003051757741,2,-0.04374999803932089,1.7826050901008679,60.79999923706055,-1.3116910782980595,60.2599983215332,1.9374957159248498,58.77999877929688,-0.04374999803932089
4943,2018-03-08,61.52000045776367,61.65999984741211,60.79999923706055,60.79999923706055,217912.0,0.01184212548911101,-1.3888865341414827,1.8000133515167958,76.28455652305028,74.22688216683157,-2.1454017752800283,-4.3322278460397,-3.4634337051464854,-3.4735249757644198,18.1954485408562,0.8600006103515625,1.7111650786784125,3.695000648498535,-0.8014888685354862,8.191490165532556,1.4467558899815245,5.943245407015546,-2.868206332072454,95.97702850390404,17.6554119618945,2.248244758517012,3,-1.720001220703125,-3.740001678466797,-2.5500011444091797,-2.875,-2.1000022888183594,3,-0.05656696222922675,1.086958324522214,60.79999923706055,1.7826050901008679,60.79999923706055,-1.3116910782980595,60.2599983215332,-0.05656696222922675
4944,2018-03-09,62.52000045776367,62.61999893188477,61.31999969482422,61.599998474121094,194637.0,0.016254876341988078,1.321429422924292,1.2777783664646294,78.02194846320589,75.47358648660635,-2.6250780015452406,-4.924722562371777,-4.361387739370031,-4.406851693528381,16.82452737203118,1.299999237060554,2.075540882293126,4.276000595092775,-0.3349718446776535,8.886973034863203,1.9705143752075571,6.581486814977993,-3.4712217370186806,97.43593505620794,19.573338932962784,2.305486219885214,3,-2.3900012969970703,-4.410001754760742,-3.590001106262207,-3.875,-4.340000152587891,4,-0.051823442974150646,-1.3888865341414827,61.52000045776367,1.086958324522214,60.79999923706055,1.7826050901008679,60.79999923706055,-0.051823442974150646
4945,2018-03-12,62.61999893188477,63.0,62.52000045776367,63.0,166419.0,0.0015994637458240923,1.526306279174823,-0.41304374867832694,76.42432740719207,76.93062746211308,-2.390112534800906,-4.642105502319119,-4.35188332577674,-4.441952255164814,15.542572375000796,0.4799995422363281,2.466870414193629,3.981999206542973,-0.7141742466038323,8.678172659689778,1.633912479969574,6.330085933116372,-3.071249381580209,86.89652178717182,10.735148839101228,2.3480867265734013,3,-2.299999237060554,-4.319999694824226,-3.8849992752075266,-3.974998474121101,-5.719997406005874,0,-0.0542957165310719,1.321429422924292,62.52000045776367,-1.3888865341414827,61.52000045776367,1.086958324522214,60.79999923706055,-0.0542957165310719
4946,2018-03-13,61.70000076293945,62.959999084472656,61.58000183105469,62.61999893188477,189319.0,-0.0146917627696872,-1.3793137467690062,2.421041007880403,70.59890723850641,76.34481096827523,-1.194392714710368,-3.3355085287109105,-3.371757190440931,-3.4542425432997845,13.86949033464034,1.3799972534179688,2.761482813347989,2.708000946044919,-1.77546371321219,7.191465605302028,0.4662686164163645,4.9497332756734735,-1.5990511406836205,55.17246368804738,-18.884680874397624,2.2417323296285536,3,-1.1100006103515625,-3.4000015258789062,-3.5050010681152344,-3.0550003051757812,-9.560001373291016,1,-0.013290108341728946,1.526306279174823,62.61999893188477,1.321429422924292,62.52000045776367,-1.3888865341414827,61.52000045776367,-0.013290108341728946
4947,2018-03-14,61.099998474121094,62.0,61.099998474121094,61.5,193404.0,-0.009724510233373507,-3.4999904632932157,0.43478513260245466,68.97161501610086,74.09547470794031,-0.2823271199223001,-2.4416968033797843,-2.737991555663193,-2.7918850160026025,12.631209315699184,0.9000015258789062,2.792347218347942,1.841998672485353,-2.466951639354072,6.150948984324778,-0.3124764834343594,3.9964738284050654,-0.5352007914261918,13.636324228347698,-59.87564302206514,2.154475155919712,3,-0.5099983215332031,-2.799999237060547,-3.914999008178711,-2.964998245239258,-8.879997253417962,2,-0.020294564561973427,-1.3793137467690062,61.70000076293945,1.526306279174823,62.61999893188477,1.321429422924292,62.52000045776367,-0.020294564561973427
4948,2018-03-15,61.599998474121094,61.86000061035156,60.84000015258789,61.040000915527344,204764.0,0.008183306260012069,-1.125002980235081,-1.3999885559518588,68.6379796611143,73.75816374969611,-0.6885638886701528,-2.662350835763874,-3.196432615585337,-3.2342921838640635,11.937447197725076,1.0200004577636719,2.8883790094320148,2.0779987335205092,-2.1185586162192536,6.274556083260272,-0.020279941349372166,4.176277408390391,1.4000015258789062,35.185109963954645,-35.40824569062225,2.098278674869881,3,-0.7399978637695312,-3.299999237060547,-4.414999008178711,-3.964998245239258,-9.619998931884766,3,-0.0321428505078315,-3.4999904632932157,61.099998474121094,-1.3793137467690062,61.70000076293945,1.526306279174823,62.61999893188477,-0.0321428505078315
4949,2018-03-16,61.72000122070313,61.9000015258789,61.22000122070313,61.63999938964844,243085.0,0.0019480965836784492,2.0908933277847486,0.142861035422356,64.43088367159675,72.42776505679525,-0.3885279038031655,-2.4744727779318296,-3.294546797580864,-3.293343847994926,11.214366636322813,0.680000305175767,2.9286329570621135,1.922001457214364,-2.076016672786565,5.920019587215293,-0.07700760778610061,3.9210105222148286,1.2367987823486288,40.74079306855362,-26.240533433747977,1.999009065000465,3,-0.17000198364258523,-3.4200019836425852,-4.535001754760749,-4.085000991821296,-11.020000457763679,4,-0.03726511675742339,-1.125002980235081,61.599998474121094,-3.4999904632932157,61.099998474121094,-1.3793137467690062,61.70000076293945,-0.03726511675742339
4950,2018-03-19,61.81999969482422,62.099998474121094,61.4000015258789,61.79999923706055,234736.0,0.00162019559532256,1.4137908354873538,0.2499999999999778,63.84296543603374,71.19361919880788,-0.2726399993682591,-2.263657914785213,-3.375556833579445,-3.3297539201674624,10.460851136140004,0.6999969482421946,2.6991258606214217,1.751000022888185,-2.0046407953471856,5.506640841123556,-0.12682038622950387,3.628820432005874,1.0944643112182675,46.22641679187397,-17.39057870316909,1.8778204091176867,3,-0.2700004577636719,-3.2099990844726562,-4.960000991821289,-4.370000839233398,-11.180000305175781,0,-0.058880611575822916,2.0908933277847486,61.72000122070313,-1.125002980235081,61.599998474121094,-3.4999904632932157,61.099998474121094,-0.058880611575822916
4951,2018-03-20,61.84000015258789,62.13999938964844,61.70000076293945,62.13999938964844,216391.0,0.00032352730285345466,1.9333316379080148,-14.999618539004388,65.40084269335128,70.29044734557239,-0.14483292876660414,-2.0252013925502297,-3.388195267167525,-3.288916904490769,10.372277385247305,0.4399986267089844,2.756297379118976,1.5410005569458036,-2.044737098834979,5.126738212726586,-0.2518682709445841,3.3338693848361913,1.0329745763855058,76.92312206744975,14.847988274363466,1.7928688278903897,3,0.05999946594238281,-3.229999542236328,-5.01500129699707,-4.39000129699707,-12.209999084472663,1,-0.07988354810025433,1.4137908354873538,61.81999969482422,2.0908933277847486,61.72000122070313,-1.125002980235081,61.599998474121094,-0.07988354810025433
4952,2018-03-21,62.459999084472656,62.68000030517578,61.72000122070313,61.9000015258789,136624.0,0.010025855924238991,-1.0869586850878379,-1.866663275816053,61.32073943918574,68.62780100292078,-0.5638978545514348,-2.3481709813551674,-3.958014280111257,-3.854553425753494,10.396819923083449,0.9599990844726491,2.6318572454938263,1.8959995269775405,-1.4908261510095926,5.282825204964674,0.20258668798397395,3.589412365971107,0.37231615297302767,88.04341290984668,26.19576993616866,1.6934128389935657,3,-0.5399990081787109,-3.8499984741210938,-5.635000228881836,-5.010000228881836,-12.759998321533203,2,-0.1652257420123744,1.9333316379080148,61.84000015258789,1.4137908354873538,61.81999969482422,2.0908933277847486,61.72000122070313,-0.1652257420123744
4953,2018-03-22,61.36000061035156,62.20000076293945,60.58000183105469,62.08000183105469,231183.0,-0.01761124704202166,2.375000993411694,-1.2857220708446704,66.49617603413904,67.34715962191335,0.5710721992543171,-0.9387372796635773,-2.8105567856442235,-2.7173737415198644,9.780330988766881,1.8799972534179688,2.4814432673540168,0.5690010070800753,-2.3354709029205054,3.473472917080656,-0.8832349479202151,2.0212369620803656,1.4324683253969681,37.14282600244868,-27.98429900533437,1.4522359550002908,3,0.43000030517578125,-2.0400009155273438,-4.660001754760742,-3.910001754760742,-10.29999923706054,3,-0.14895696379941847,-1.0869586850878379,62.459999084472656,1.9333316379080148,61.84000015258789,1.4137908354873538,61.81999969482422,-0.14895696379941847
4954,2018-03-23,60.15999984741211,60.70000076293945,59.38000106811523,60.29999923706055,220505.0,-0.019556726711260963,1.8085026946302338,0.19444326707074133,49.336880225603394,64.33744326840349,1.5657579344436954,0.5011832949260366,-1.5734835211594458,-1.490624385868486,9.755421306316904,1.9799995422363352,2.3336906709530325,-0.7669998168945327,-3.2323311782399173,1.698331544450852,-1.9996654975672286,0.4656658637781632,2.5439704041486664,23.636332109932827,-40.32000994273517,1.2326656806726939,3,1.010000228881836,-0.6499996185302734,-3.7350006103515625,-2.710000991821289,-9.400001525878906,4,-0.1359707500984586,2.375000993411694,61.36000061035156,-1.0869586850878379,62.459999084472656,1.9333316379080148,61.84000015258789,-0.1359707500984586
4955,2018-03-26,60.0,60.9000015258789,59.65999984741211,60.08000183105469,168015.0,-0.00265957193846289,-2.2631531395873927,0.5714441416893733,44.4134130299619,61.427943911898545,1.4695680998711325,0.7898909739809596,-1.3762164833765098,-1.3123586488199237,10.09427678812079,1.2400016784667898,2.0681305069457068,-0.9829996109008761,-3.2989049889471005,1.3329057671453484,-2.1409522999239883,0.17495307812223615,2.5045321005540444,18.787850764384768,-42.18795566053589,1.1579526890231113,3,1.0300006866455078,-0.48999977111816406,-3.6200008392333984,-2.5500011444091797,-8.520000457763672,0,-0.1549999872843425,1.8085026946302338,60.15999984741211,2.375000993411694,61.36000061035156,-1.0869586850878379,62.459999084472656,-0.1549999872843425
4956,2018-03-27,61.31999969482422,61.72000122070313,60.7599983215332,61.22000122070313,198202.0,0.021999994913737053,1.133336159030203,-1.2499523173754596,53.06604060043698,59.660657865713674,0.1005729376462483,-0.3777838040021848,-2.6705667391358077,-2.6435944117049246,10.137861361679656,1.720001220703132,1.6925220809311483,0.22800006866454936,-1.9219342434189315,2.37793438074803,-0.8469670873771946,1.3029672247062933,0.9970605437834976,58.78785076438467,-1.0866403943235667,1.074967156041742,3,-0.28999900817871094,-1.6700000762939453,-4.940000534057617,-3.8700008392333984,-9.119998931884766,1,-0.17416830329953892,-2.2631531395873927,60.0,1.8085026946302338,60.15999984741211,2.375000993411694,61.36000061035156,-0.17416830329953892
4957,2018-03-28,58.81999969482422,60.47999954223633,58.5,60.459999084472656,334761.0,-0.04076973275345619,1.3571418840059764,-16.40024414435151,36.8420993925856,56.127782280321604,2.506755541621793,2.2286020263666586,-0.1837548075372979,-0.19614709862702284,10.874953366742048,2.8199996948242188,1.2685001097969035,-2.2670000076293917,-4.438559074916576,-0.09544094034220763,-3.35277954127298,-1.1812204739858032,3.3208369935539466,8.648638617306556,-44.73168407335049,1.0857795336435916,3,1.7700004577636719,0.8299999237060547,-2.3450002670288086,-1.3700008392333984,-6.799999237060547,2,-0.15623935182573034,1.133336159030203,61.31999969482422,-2.2631531395873927,60.0,1.8085026946302338,60.15999984741211,-0.15623935182573034
4958,2018-03-29,59.2599983215332,59.43999862670898,58.70000076293945,59.20000076293945,165006.0,0.007480425518392231,2.523814713896543,-0.03658389080657617,33.19585999034136,52.657224093515445,1.8996942817004339,1.7790023782877284,-0.67336521219638,-0.6703868679598699,10.545536467399968,0.7399978637695241,0.9501195885884073,-1.7630012512207003,-4.073445854543486,0.5474433521020856,-2.918223552882097,-0.6077789495593038,2.589571431774708,23.602423398064644,-23.205270402897803,1.1552223016613945,3,1.3300018310546875,0.3900012969970703,-2.784998893737793,-1.8099994659423828,-7.119998931884766,3,-0.1613229468337658,1.3571418840059764,58.81999969482422,1.133336159030203,61.31999969482422,-2.2631531395873927,60.0,-0.1613229468337658
4959,2018-04-03,58.459999084472656,58.959999084472656,57.9000015258789,58.38000106811523,222163.0,-0.013499818760032811,-1.0384625259968534,1.3333545269584093,29.999996332021027,48.896894193069585,2.4458373257763952,2.691809303559367,0.05445297702181051,0.08797655042553743,11.166505045273098,1.359996795654304,0.6542658053458084,-2.5470005035400405,-4.926254332263738,-0.16774667481634253,-3.736627417901893,-1.357373589178188,3.1216050885706252,14.659623123857967,-25.958576333205286,1.1896269143618499,4,1.8300018310546875,1.4100017547607422,-1.8299989700317383,-1.010000228881836,-6.559997558593757,1,-0.12658224131151452,2.523814713896543,59.2599983215332,1.3571418840059764,58.81999969482422,1.133336159030203,61.31999969482422,-0.12658224131151452
4960,2018-04-04,57.2599983215332,58.5,56.36000061035156,58.36000061035156,287471.0,-0.020526869341983667,2.1014459902863507,-13.750369557959772,29.213472310227743,44.87607526161142,3.2754243056824848,3.8530834209603455,1.1829593221171706,1.2414955950989963,11.839685475554033,2.1399993896484375,0.2762705018020952,-3.597001266479495,-6.496040646796416,-0.6979618861625738,-5.046520956637956,-2.1474815763210344,3.9534455867936416,16.791000162266933,-21.07795622252516,1.4495196901584593,4,2.2600021362304688,2.420001983642578,-0.5549983978271484,0.1900005340576172,-5.239997863769531,2,-0.11351729288395052,-1.0384625259968534,58.459999084472656,2.523814713896543,59.2599983215332,1.3571418840059764,58.81999969482422,-0.11351729288395052
4961,2018-04-05,58.41999816894531,58.93999862670898,58.099998474121094,58.38000106811523,234651.0,0.02025846806523357,-1.7999898275127395,-0.03636092509684755,38.078288191609154,42.29358067854736,1.764875043523162,2.641045448942542,-0.03395073384422176,0.0615657665463587,12.151397966582774,1.6800003051757741,-0.027706278667444906,-2.3180013656616225,-5.415489173999227,0.7794864426759816,-3.8667452698304245,-0.7692574614928205,2.2110325436244977,49.99995370511827,8.691236275762918,1.548743904168802,4,0.8600025177001953,1.2600021362304688,-1.389998435974121,-0.9699993133544922,-6.219997406005859,3,-0.1187949134582158,2.1014459902863507,57.2599983215332,-1.0384625259968534,58.459999084472656,2.523814713896543,59.2599983215332,-0.1187949134582158
4962,2018-04-06,58.13999938964844,58.41999816894531,57.43999862670898,58.18000030517578,132869.0,-0.004792858405903155,2.769253341549685,-1.0000953743441237,34.30126978918079,38.71636887355199,1.5283622431377353,2.858081291581989,0.24144967140922802,0.31469456963738196,12.788041540823865,0.9799995422363352,-0.36270517590311613,-2.4650001525878906,-5.772583998491392,0.8425836933156106,-4.118792075539645,-0.8112082296361365,1.9785077106551796,57.79220537946986,15.05997463237832,1.653791922951751,4,0.9000015258789062,1.5400009155273438,-0.75,-0.6900005340576172,-6.0,4,-0.1021671601146692,-1.7999898275127395,58.41999816894531,2.1014459902863507,57.2599983215332,-1.0384625259968534,58.459999084472656,-0.1021671601146692
4963,2018-04-09,58.040000915527344,58.459999084472656,57.459999084472656,58.099998474121094,161883.0,-0.0017199600132589143,1.5641065769396298,1.4999046347510967,33.27271428383166,36.93146154668847,1.2380914841113366,2.8290460288710904,0.3420404578068599,0.39096057917909377,13.134378445783334,1.0,-0.7469701266721245,-2.390998649597165,-5.85819828415417,1.07620098495984,-4.124598466875668,-0.6573988323186626,1.6274854059820285,64.61543427419473,20.737733361902464,1.7335998172785012,4,1.0,1.6399993896484375,-0.7100009918212891,-0.5900020599365234,-5.3600006103515625,0,-0.10372157758104295,2.769253341549685,58.13999938964844,-1.7999898275127395,58.41999816894531,2.1014459902863507,57.2599983215332,-0.10372157758104295
4964,2018-04-10,59.27999877929688,59.7400016784668,58.43999862670898,58.540000915527344,175226.0,0.021364539011194283,-1.7659567560547749,-12.333799593082519,39.53870412069286,36.389827223436356,-0.156298312104866,1.4059536738835732,-0.9029314746231449,-0.8725063319786344,12.697213523546234,1.7000007629394531,-1.1197080079298942,-0.9890007019042883,-4.346255085712514,2.368253681903937,-2.667627893808401,0.6896264899998243,-2.9199981689453196,86.39045107088019,41.041416304256316,1.6786271919041134,4,-0.23999786376953836,0.40000152587889914,-0.8949995040893626,-1.500000000000007,-5.9399986267089915,1,-0.12044533631370513,1.5641065769396298,58.040000915527344,2.769253341549685,58.13999938964844,-1.7999898275127395,58.41999816894531,-0.12044533631370513
4965,2018-04-11,59.22000122070313,59.65999984741211,58.56000137329102,59.47999954223633,175356.0,-0.0010121045855132627,2.5483882876286463,-0.35135009742969847,39.244657931273416,34.854118037973734,-0.24426636600610863,1.2629223648737593,-0.8493524892625928,-0.8221945687494951,12.057128531686885,1.0999984741210866,-1.4842048641375598,-0.8789983749389592,-4.075483136614338,2.3174863867364195,-2.4772407557766485,0.7192440058987302,-2.792400588989267,77.3913144434202,34.5475715611277,1.5982423808376893,4,-0.8000011444091868,0.45999908447264914,-0.7650022506713938,-1.440002441406257,-6.80000305175782,2,-0.12360688186316993,-1.7659567560547749,59.27999877929688,1.5641065769396298,58.040000915527344,2.769253341549685,58.13999938964844,-0.12360688186316993
4966,2018-04-12,60.88000106811523,60.9000015258789,59.099998474121094,59.13999938964844,185697.0,0.028031067429829193,1.022472391704554,-6.6923573514094015,44.02420863005225,35.652130175470035,-2.2051374195484783,-0.4866082897391024,-2.466310179184937,-2.4935026808805034,11.743775915634288,1.8000030517578054,-1.570493707304955,0.8220014572143484,-2.308370440569,3.9523733549976967,-0.7431844916773258,2.3871874061060225,-4.386152415466306,99.42195257210709,59.72229434346143,1.565185948891676,4,-2.249999999999993,-1.200000762939446,-2.425002098083489,-3.1000022888183523,-8.460002899169915,3,-0.14553220195312733,2.5483882876286463,59.22000122070313,-1.7659567560547749,59.27999877929688,1.5641065769396298,58.040000915527344,-0.14553220195312733
4967,2018-04-13,59.86000061035156,60.97999954223633,59.61999893188477,60.97999954223633,118924.0,-0.016754277921618987,1.4285748345543656,-0.6436769261462194,44.29223386373335,36.88506060584692,-1.142214791501658,0.4592789632942669,-1.4148773955001275,-1.4964450830734393,11.713265087933733,1.3600006103515554,-1.632568042528078,-0.13599910736083842,-3.2283630906934064,2.9563648759717296,-1.682181099027126,1.4101828843054491,-3.1899058427734417,68.1818526638396,26.99556251472029,1.5461819916662853,4,-1.1900005340576172,-0.18000030517578125,-1.4050016403198242,-2.0800018310546875,-7.400001525878906,4,-0.12796524840140866,1.022472391704554,60.88000106811523,2.5483882876286463,59.22000122070313,-1.7659567560547749,59.27999877929688,-0.12796524840140866
4968,2018-04-16,59.61999893188477,60.7599983215332,59.61999893188477,59.97999954223633,147416.0,-0.004009383161036717,-5.333319204849106,0.3214294229243025,47.78324614020057,38.8609772512002,-0.945171642582693,0.5727010422376324,-1.1533213202891872,-1.284687219957874,11.852895334332162,1.1399993896484304,-1.8971772367643212,-0.2770008087158118,-3.2785948044288844,2.724593186997261,-1.7777978065723445,1.223796189140721,-2.691309877827159,46.456688183153894,2.924435579515915,1.5007969978565363,4,-0.9499988555908274,0.06000137329100852,-1.054999351501472,-1.8400001525878977,-8.0999984741211,0,-0.1254612491822108,1.4285748345543656,59.86000061035156,1.022472391704554,60.88000106811523,2.5483882876286463,59.22000122070313,-0.1254612491822108
4969,2018-04-17,59.41999816894531,60.4000015258789,59.41999816894531,59.9000015258789,206836.0,-0.003354591857137712,-3.083318763410922,1.3333403975755587,47.626832507231384,40.90690616197838,-0.6645598721978629,0.6235248961516504,-0.9020526340568864,-1.1412048185674735,12.021400776666006,0.9800033569335866,-1.7900209124575497,-0.3620014190673828,-3.2433438089861824,2.5193409708514167,-1.8026726140267826,1.078669775892017,-2.2482304855969772,35.53708456023739,-10.6655992268295,1.4406711949594002,4,-0.20999908447265625,0.26000213623046875,-0.6299991607666016,-1.6399993896484375,-7.5,1,-0.11342978915290602,-5.333319204849106,59.61999893188477,1.4285748345543656,59.86000061035156,1.022472391704554,60.88000106811523,-0.11342978915290602
4970,2018-04-18,58.18000030517578,59.7599983215332,58.13999938964844,59.7599983215332,429465.0,-0.02086835917167007,1.0506341338574123,3.2916395136295487,37.06753904097061,40.79460070079632,0.8042386084889372,1.662055420544874,0.39004606699850086,0.054449306901219074,12.34554194080367,1.6199989318847656,-1.7090103892936241,-1.419999313354495,-4.217953973712582,1.3779553470035921,-2.8189766435335386,-0.021021983175451453,-0.7797387102941684,1.408482865428502,-41.417621062636584,1.3989773301790454,4,1.029998779296875,1.5,0.9399986267089844,-0.07000160217285156,-6.260002136230469,2,-0.08319010187693854,-3.083318763410922,59.41999816894531,-5.333319204849106,59.61999893188477,1.4285748345543656,59.86000061035156,-0.08319010187693854
4971,2018-04-19,56.9000015258789,58.86000061035156,56.040000915527344,58.61999893188477,300293.0,-0.022000666424592863,1.5636351971590918,1.0886073198820911,41.208791976552824,41.562103166059885,2.0628859329334475,2.690952647421007,1.747676372449618,1.2828497316171408,13.018375020350398,2.8199996948242188,-1.5418883076762029,-2.452998161315925,-5.290262292867219,0.38426597023536857,-3.871630227091572,-1.0343660955402783,4.079998016357429,17.408924077464487,-28.51185413577743,1.4186320657756455,4,1.6099987030029368,2.599998474121101,2.4099979400634837,1.3999977111816477,-5.420001983642571,3,-0.0787346790297716,1.0506341338574123,58.18000030517578,-3.083318763410922,59.41999816894531,-5.333319204849106,59.61999893188477,-0.0787346790297716
4972,2018-04-20,52.13999938964844,54.06000137329102,50.4000015258789,54.0,1237540.0,-0.08365557132833379,2.696963274931304,1.0813973345871493,26.64041433035139,40.825180949006516,6.573564048267244,6.996899216715548,6.492913581095934,5.960815105294763,14.00035466578386,6.5,-1.379685055439019,-6.697000312805173,-10.678183162042721,-2.7158174635676247,-8.68759173742395,-4.706408888186395,8.74120018005371,16.79535137018009,-30.62878703913535,1.9905914246187755,4,3.5500011444091797,4.400001525878906,7.305000305175781,6.159999847412109,-1.4599990844726562,4,0.005370133919726516,1.5636351971590918,56.9000015258789,1.0506341338574123,58.18000030517578,-3.083318763410922,59.41999816894531,0.005370133919726516
4973,2018-04-23,52.22000122070313,52.63999938964844,51.2400016784668,52.040000915527344,567563.0,0.0015343657842576963,1.7451025857748723,-0.09677432586528352,28.51239908258087,39.60003594477185,6.237070486533327,6.531938378325243,6.453576397387728,5.80655208406386,15.892420716864589,1.3999977111816406,-1.4189655232108294,-6.159998512268061,-10.939973981477188,-1.3800230430589338,-8.549986246872628,-3.7700107776634937,8.241950427246088,18.19999694824233,-31.990208510761704,2.389987734604565,4,3.469999313354485,4.319999694824212,7.224998474121087,6.079998016357415,-2.0600013732910227,0,0.004595899237060497,2.696963274931304,52.13999938964844,1.5636351971590918,56.9000015258789,1.0506341338574123,58.18000030517578,0.004595899237060497
4974,2018-04-24,51.97999954223633,52.93999862670898,51.58000183105469,51.81999969482422,542219.0,-0.0045959722875619224,-3.250019371643468,0.8888865341414476,30.530974447150115,38.63184889098037,5.959360562284942,6.458841666467393,6.761951251025806,5.970462410316344,17.574358348267346,1.3599967956542898,-1.4098240648634217,-5.991000175476074,-11.47734241097816,-0.5046579399739883,-8.73417129322712,-3.2478290577250277,8.079474100830076,16.880326466468414,-35.984136007243876,2.7431711177510434,4,3.710000991821289,4.560001373291016,7.600000381469727,6.319999694824219,-2.1499977111816406,1,-0.008849539986988342,1.7451025857748723,52.22000122070313,2.696963274931304,52.13999938964844,1.5636351971590918,56.9000015258789,-0.008849539986988342
4975,2018-04-25,50.70000076293945,51.7400016784668,50.040000915527344,51.41999816894531,360868.0,-0.024624832446503042,1.499992987711666,-4.499988079059676,21.783627973226842,36.160673262444206,6.597498297957351,7.385017880872049,8.077516388157221,7.2129379631341095,19.616746487746667,1.9399986267089844,-1.4268457745445033,-6.805998992919925,-13.087146260038118,-0.5248517258017316,-9.946572626479025,-3.6654253593608246,8.973093995439449,7.482991726172197,-43.854182160336876,3.140573633559097,4,4.809999465942383,5.659999847412109,9.224998474121094,7.599998474121094,0.45999908447265625,2,0.024063064845112336,-3.250019371643468,51.97999954223633,1.7451025857748723,52.22000122070313,2.696963274931304,52.13999938964844,0.024063064845112336
4976,2018-04-26,50.63999938964844,50.81999969482422,49.88000106811523,50.77999877929688,286167.0,-0.0011834590214616636,7.545394645581976,0.19444429727196166,22.139671210483442,33.69927741208311,5.645931011603288,6.9607574854742325,8.176988838411063,7.228139733141354,21.974604254264086,0.9399986267089915,-1.6369174617072133,-6.33200035095215,-13.048721000930726,0.38472029902642646,-9.690360675941442,-2.973640025962858,8.455109738159372,18.181776699684892,-31.00299337761332,3.3583603249892895,4,4.680000305175781,5.64000129699707,9.440000534057617,7.659999847412109,0.5,3,0.025276437494557324,1.499992987711666,50.70000076293945,-3.250019371643468,51.97999954223633,1.7451025857748723,52.22000122070313,0.025276437494557324
4977,2018-04-27,49.63000106811523,50.79999923706055,49.40999984741211,50.77999877929688,344339.0,-0.01994467483622575,1.3361361239425422,8.2143051771114,20.73764623339099,30.69421075577094,5.6459284088545445,7.63859793332157,9.178139792714383,8.204893735516556,23.53477515112004,1.3899993896484375,-1.9028683812468827,-6.8824987411499094,-14.288899021914197,0.5239015396143785,-10.585698881532053,-3.1792986007677655,8.727899414917175,6.232331353580225,-39.30687249579245,3.703200140382145,4,5.2749996185302805,6.414999008178718,10.62499904632569,8.66999816894532,4.4899978637695455,4,0.037275809677740135,7.545394645581976,50.63999938964844,1.499992987711666,50.70000076293945,-3.250019371643468,51.97999954223633,0.037275809677740135
4978,2018-04-30,49.70000076293945,49.7599983215332,48.97999954223633,49.75,412684.0,0.001410431056170225,21.28699111668211,0.04347768397658049,13.712130823301209,26.925910568667586,4.493316442771963,7.183991821407233,9.082515212775263,8.11002218809562,25.21449205170318,0.779998779296875,-2.4128350635361926,-6.334499168395993,-14.213209346431832,1.5442110096398451,-10.273854257413916,-2.3951440793780705,7.763109656530922,18.18185321118596,-21.273298966007246,3.9393550890179196,4,4.6699981689453125,5.8899993896484375,10.5649995803833,8.599998474121094,5.319999694824219,0,0.0197183003459247,1.3361361239425422,49.63000106811523,7.545394645581976,50.63999938964844,1.499992987711666,50.70000076293945,0.0197183003459247
4979,2018-05-02,51.06000137329102,51.459999084472656,49.77999877929688,50.0,437345.0,0.027364196971314758,-1.2399947102999225,-21.200350957503765,21.86207689427954,25.2364147745908,2.036947513563824,5.52441637587475,7.716033229700578,6.72769607567178,26.144472043602264,1.7599983215332031,-2.8841544513261823,-4.604498672485342,-12.695773287914868,3.4867759429441847,-8.650135980200105,-0.5588613647705785,5.385135740911267,75.36232685296038,39.02432763713776,4.045637307714761,5,2.8599987030029226,4.289999008178704,9.494998931884759,7.239997863769524,3.759998321533196,2,-0.017626351384112837,21.28699111668211,49.70000076293945,1.3361361239425422,49.63000106811523,7.545394645581976,50.63999938964844,-0.017626351384112837
4980,2018-05-03,50.7599983215332,51.13999938964844,50.4000015258789,51.06000137329102,244449.0,-0.005875500268097245,2.217388419882936,-0.28302138027084794,11.491638733846472,21.93450885873454,1.3116723771005852,5.5995810130403925,7.999487606382324,7.0227227046760134,26.418349905896633,0.7399978637695384,-3.469699948770831,-4.5795017242431655,-12.919291772099761,3.7602883236134304,-8.749396748171463,-0.40960670031486757,4.789322284033169,71.77415757471347,41.62239004128332,4.169895023928298,5,0.7600021362304688,4.590002059936523,9.580001831054688,7.540000915527344,3.3000030517578196,3,-0.018321444468685,-1.2399947102999225,51.06000137329102,21.28699111668211,49.70000076293945,1.3361361239425422,49.63000106811523,-0.018321444468685
4981,2018-05-04,51.47999954223633,51.599998474121094,50.84000015258789,51.06000137329102,211174.0,0.014184421680677906,1.3030390604228559,-1.3999796551548183,17.3676168643981,20.904198029184172,-0.2883294850164546,4.567154598846166,7.243883131220095,6.29725082381853,26.917125988446355,0.8400001525878906,-4.091157353917218,-3.512500572204587,-11.890046527461529,4.865045383052355,-7.701273549833054,0.6762724054238802,3.281002535730437,95.41988622879167,67.18379118060471,4.18877297762847,5,-0.5200004577636719,3.8700008392333984,8.790000915527344,6.819999694824219,2.400001525878899,4,-0.006216000343233885,2.217388419882936,50.7599983215332,-1.2399947102999225,51.06000137329102,21.28699111668211,49.70000076293945,-0.006216000343233885
4982,2018-05-07,52.20000076293945,52.22000122070313,51.20000076293945,51.72000122070313,131441.0,0.013986037822560693,2.9230752301653458,1.1428610354223459,22.147169335807803,20.196950279542722,-1.1163171159227758,3.561949544165408,6.4984901638849735,5.570800692994034,27.00097509084753,1.020000457763679,-4.508770394223063,-2.495499420166013,-10.824240828345502,5.8332419880134765,-6.659870124255754,1.6688712839237283,1.86728101073966,99.38270224066231,70.4171885421369,4.164370704089744,5,-1.2400016784667969,2.779998779296875,8.139999389648438,6.099998474121094,0.8199996948242188,0,-0.020306539421424463,1.3030390604228559,51.47999954223633,2.217388419882936,50.7599983215332,-1.2399947102999225,51.06000137329102,-0.020306539421424463
4983,2018-05-08,52.02000045776367,52.18000030517578,51.38000106811523,52.13999938964844,158403.0,-0.0034482816579493036,6.999961853172933,-0.2499980131766164,22.180474094920612,19.269116907072778,-1.0813901398169605,3.444419336671423,6.661444478438753,5.751063854120062,27.12018417171792,0.8199996948242259,-4.966110340426297,-2.374499702453612,-10.629109607050736,5.880110202143513,-6.501804654752171,1.752805249844947,1.4368074481423037,91.80325562198234,61.038900667430845,4.1273049522985605,5,-1.4200000762939453,2.9599990844726562,8.09999942779541,6.279998779296875,1.5200004577636719,1,0.04036905912421407,2.9230752301653458,52.20000076293945,1.3030390604228559,51.47999954223633,2.217388419882936,50.7599983215332,0.04036905912421407
4984,2018-05-09,52.13999938964844,52.13999938964844,51.52000045776367,52.02000045776367,146192.0,0.0023067845218915917,9.333407508662619,-1.0,25.20526690962126,19.649299011116597,-1.3145447307256646,2.9113494090643925,6.5054550259566994,5.622926964786949,28.188319299473243,0.6199989318847656,-4.767415711729861,-1.897500801086423,-9.875417355641424,6.0804157534685785,-5.886459078363927,2.0914574761910814,0.7795915126171806,95.60429425992729,58.601541342078065,3.9889582772775016,5,-1.539999008178711,2.8400001525878906,7.9800004959106445,6.159999847412109,1.8800010681152344,2,0.055235924469285935,6.999961853172933,52.02000045776367,2.9230752301653458,52.20000076293945,1.3030390604228559,51.47999954223633,0.055235924469285935
4985,2018-05-10,51.9000015258789,52.06000137329102,51.5,52.0,79328.0,-0.00460295102759789,4.09089332778445,-0.8333280350955864,27.558362434364383,20.25137581377004,-0.9905977858375437,2.7139804708197346,6.6595088413255255,5.849316889906497,29.31709632941007,0.6399993896484375,-4.633346505429984,-1.7714986801147532,-9.412874120637703,5.8698767604081965,-5.592186400376228,2.0491890401467217,0.5468384131832025,76.8116342647997,35.78831371523532,3.820687720261475,5,-1.3000011444091726,3.079998016357429,8.179999351501472,6.399997711181648,1.0199966430664134,3,0.056262005454649655,9.333407508662619,52.13999938964844,6.999961853172933,52.02000045776367,2.9230752301653458,52.20000076293945,0.056262005454649655
4986,2018-05-11,52.02000045776367,52.29999923706055,51.61999893188477,51.81999969482422,109260.0,0.002312118080091796,-1.2666590373012692,-2.0000381475545996,49.07693183492113,23.400185325051165,-0.9993498238426923,1.9986508767157787,6.444806473637257,5.7239338809033455,31.27988778746895,0.6800003051757741,-4.53831800384355,-1.2084997177123995,-8.07865523051295,5.661655795088151,-4.643577474112675,2.226578038687876,-3.0400009155273438,74.54553020897634,29.199365168367265,3.435077756400276,5,-1.3800010681152344,2.9599990844726562,7.579999923706055,6.279998779296875,0.279998779296875,4,0.0392157035289471,4.09089332778445,51.9000015258789,9.333407508662619,52.13999938964844,6.999961853172933,52.02000045776367,0.0392157035289471
4987,2018-05-14,52.20000076293945,52.29999923706055,51.56000137329102,52.08000183105469,112351.0,0.003460213448516436,3.6250461941943883,0.5999923706345724,49.84848143312342,27.41533539280919,-0.8677065238000878,1.2810380827436205,6.177334154232284,5.543692963255808,33.41025822913538,0.7399978637695241,-4.182779445102383,-0.6454994201660185,-6.7729640422119886,5.481965201879952,-3.709231731189007,2.41823289085697,-3.153601226806643,89.13057900585483,38.68376434788549,3.0637323110229864,5,-1.1600017547607422,2.779998779296875,7.279999732971191,6.099998474121094,-1.6000022888183594,0,0.03218391342186577,-1.2666590373012692,52.02000045776367,4.09089332778445,51.9000015258789,9.333407508662619,52.13999938964844,0.03218391342186577
4988,2018-05-15,52.13999938964844,53.06000137329102,51.97999954223633,52.2400016784668,190878.0,-0.0011494515788132986,-4.142841572737793,-0.8333598245223639,51.24610434560432,30.680227331845277,-0.475161135883873,0.7925589882626483,6.095137287924246,5.582185450427119,35.43884360746321,1.0800018310546946,-3.818030714584424,-0.331500816345212,-5.565982366368367,4.902980733677943,-2.948741591356793,2.285739958666369,-3.028527859497075,41.02556578512984,-13.102606612872293,2.6172407750115787,5,-0.40999794006347656,2.8400001525878906,7.220001220703125,6.159999847412109,-1.8999977111816406,1,0.016877657813896052,3.6250461941943883,52.20000076293945,-1.2666590373012692,52.02000045776367,4.09089332778445,51.9000015258789,0.016877657813896052
4989,2018-05-16,52.68000030517578,52.9000015258789,51.81999969482422,52.29999923706055,182848.0,0.010356749555976208,1.6341395335855027,-3.799923707800877,67.42956079299964,36.89555200508452,-0.8506543997518818,-0.2933140674827328,5.473019980956913,5.022319964165838,37.47836470105054,1.0800018310546804,-3.2798774301075753,0.5454999923706083,-3.549156499958329,4.640156484699546,-1.5018282537938603,2.592828238535077,-3.4105875812988344,75.64097861570592,14.967568111054064,2.047328246164469,5,-0.7299995422363281,2.299999237060547,6.680000305175781,5.619998931884766,-2.9300003051757812,2,0.016324992508913727,-4.142841572737793,52.13999938964844,3.6250461941943883,52.20000076293945,-1.2666590373012692,52.02000045776367,0.016324992508913727
4990,2018-05-17,53.34000015258789,53.38000106811523,52.65999984741211,52.7599983215332,150315.0,0.012528470835017513,1.1818097748185394,1.526316317823621,71.49681248158696,42.90990707366105,-1.236192913344759,-1.4066246306771006,4.689167827420917,4.354075318250693,38.72503210829781,0.7200012207031179,-2.6184682202520477,1.4474998474121108,-1.574294169582103,4.469293864406325,-0.06339716108499971,2.9583968559092213,-3.9189638827343813,97.8021471299642,30.442112729841,1.510897008497108,5,-1.0499992370605469,1.6399993896484375,6.020000457763672,4.959999084472656,-3.4399986267089915,3,0.012748412134055531,1.6341395335855027,52.68000030517578,-4.142841572737793,52.13999938964844,3.6250461941943883,52.20000076293945,0.012748412134055531
4991,2018-05-18,52.41999816894531,53.63999938964844,51.93999862670898,53.4000015258789,277054.0,-0.017247881158806933,1.328769628719995,-1.689655626002987,72.53630275477553,48.50869967576858,-0.1886704898030871,-0.8848276651079274,5.454664928346979,5.255928251762924,39.15811969772476,1.7000007629394602,-2.1338016095445482,0.7514980316162081,-1.1719336413363166,2.674929704568733,-0.2102178048600507,1.713213868092467,-2.761424011196098,41.34603922172745,-32.352216202832,0.9617158364762608,5,0.09000205993652344,2.5600013732910156,6.630002021789551,5.880001068115234,-4.60999679565429,4,0.009538344476635485,1.1818097748185394,53.34000015258789,1.6341395335855027,52.68000030517578,-4.142841572737793,52.13999938964844,0.009538344476635485
4992,2018-05-21,52.41999816894531,52.77999877929688,52.08000183105469,52.47999954223633,90981.0,0.0,1.1212033638701606,0.06122568138823409,72.22217720496423,54.068888910217865,-0.17230139716691895,-0.9094007625166682,5.29697448964815,5.238552999741991,37.865134937481464,0.6999969482421946,-1.4740887832074776,0.7374980926513643,-1.2043711876377614,2.67936737294049,-0.23343654749319853,1.7084327327959272,-2.442909992644161,32.96695465539863,-45.78109403150652,0.9709346401445647,5,0.15000152587890625,2.5600013732910156,6.735002517700195,5.880001068115234,-4.519996643066413,0,-0.0022891822982904486,1.328769628719995,52.41999816894531,1.1818097748185394,53.34000015258789,1.6341395335855027,52.68000030517578,-0.0022891822982904486
4993,2018-05-22,52.459999084472656,52.81999969482422,52.27999877929688,52.65999984741211,103250.0,0.0007630850233613096,1.076924769834547,3.333269756500731,64.58328862991357,58.444224656917015,-0.16016826868106904,-0.9807851099862859,5.073285371765131,5.18314907936778,36.489787177118394,0.5400009155273366,-0.9434428433504465,0.7654991149902344,-1.1932483210792952,2.724246551059764,-0.21387460304453043,1.7448728330249992,-2.1898780111037226,35.16480752543481,-42.19344203283687,0.9793737180347634,5,0.1100006103515625,2.4099998474121094,6.715001106262207,5.840000152587891,-4.569999694824219,1,-0.0354555974611539,1.1212033638701606,52.41999816894531,1.328769628719995,52.41999816894531,1.1818097748185394,53.34000015258789,-0.0354555974611539
4994,2018-05-23,51.52000045776367,52.31999969482422,51.13999938964844,52.2400016784668,166356.0,-0.017918388164577914,1.6818272456932801,3.5999923706345727,56.98531061719528,61.71388556612045,0.7628573237358367,-0.08117744378979808,5.782647756035836,6.105794717622189,35.4676873158965,1.3199996948242188,-0.5277091571512216,-0.15149955749511435,-2.1069316582220807,1.803932543231852,-1.1292156078585975,0.8262164928683688,-0.9802891190923759,15.200042724609375,-60.26768691433605,0.9777160503634841,5,0.8699989318847656,3.1700000762939453,7.654999732971191,6.779998779296875,-4.99000167846679,2,-0.024844696582373316,1.076924769834547,52.459999084472656,1.1212033638701606,52.41999816894531,1.328769628719995,52.41999816894531,-0.024844696582373316
4995,2018-05-24,51.91999816894531,52.22000122070313,51.41999816894531,51.63999938964844,184918.0,0.007763930660473539,-1.2222269317170544,-0.38888653414148266,54.29686248535029,62.29387786061259,0.4090057597788572,-0.4059004152889685,5.148682848149896,5.692669560585486,34.01690889320017,0.8000030517578196,-0.07295861438859674,0.1874982833862333,-1.7157491175867676,2.0907456843592342,-0.7641254171002672,1.1391219838727338,-1.1322637861958427,31.199951171875,-40.019564716749215,0.9516237004864999,5,0.470001220703125,2.450000762939453,7.525001525878906,6.380001068115234,-4.55999755859375,3,-0.04179503554457453,1.6818272456932801,51.52000045776367,1.076924769834547,52.459999084472656,1.1212033638701606,52.41999816894531,-0.04179503554457453
4996,2018-05-25,51.91999816894531,52.29999923706055,51.7400016784668,51.91999816894531,173313.0,0.0,-2.1111582070573274,0.0,46.818150685822246,61.957174444245794,0.43955227691679255,-0.3215767231853164,4.939550583067408,5.659130556120729,32.422960919762176,0.55999755859375,0.3057422247640176,0.1234983444213853,-1.7098675052018635,1.956864194044634,-0.7931845803902391,1.0401812692330097,-0.904082585643927,46.42849033383136,-20.351641482907,0.9166829248116242,5,0.470001220703125,2.000001907348633,7.525001525878906,6.380001068115234,-5.60999679565429,4,-0.038905945961196564,-1.2222269317170544,51.91999816894531,1.6818272456932801,51.52000045776367,1.076924769834547,52.459999084472656,-0.038905945961196564
4997,2018-05-28,51.47999954223633,52.58000183105469,51.2400016784668,52.06000137329102,116897.0,-0.00847455011992193,-1.528307997927103,-100.0,44.205993827716355,61.174939942258234,0.8567774761254796,0.27839913043846565,5.1803350943864,6.05247214778133,30.72975777943064,1.3400001525878906,0.6421378222373662,-0.4090002059936495,-1.94462454037523,1.126624128387931,-1.1768123731844398,0.35881196119714076,-0.2541572544271773,20.23810064441124,-41.584924499159,0.7678121671907903,5,0.9099998474121094,0.04000091552734375,7.52500057220459,6.819999694824219,-6.259998321533196,0,-0.0712897863554619,-2.1111582070573274,51.91999816894531,-1.2222269317170544,51.91999816894531,1.6818272456932801,51.52000045776367,-0.0712897863554619
4998,2018-05-29,50.68000030517578,51.88000106811523,50.58000183105469,51.47999954223633,329133.0,-0.015540000858084602,-1.6000083923659845,1.379304674962494,36.32958721232595,57.71938732218338,1.5957014849487052,1.2180309837910883,5.751597830969764,6.801327361479807,28.965372118472587,1.2999992370605398,0.6546694067379235,-1.2579994201660156,-2.5413435794624704,0.02534473913043911,-1.8996714998142394,-0.6163273405177918,2.9599990844726562,4.9999237060546875,-50.37921187232585,0.641672079648227,5,1.4300003051757812,0.6299991607666016,5.435000419616699,6.020000457763672,-6.3300018310546875,1,-0.054853961376416405,-1.528307997927103,51.47999954223633,-2.1111582070573274,51.91999816894531,-1.2222269317170544,51.91999816894531,-0.054853961376416405
4999,2018-05-30,50.15999984741211,50.4000015258789,49.599998474121094,49.81999969482422,210779.0,-0.010260466744917651,-1.0512830544863931,-0.4250005960470162,34.519555078605265,53.61080316629652,1.9228569259352,1.7572432244102103,6.028234647294276,7.255783189266651,28.492445414009648,1.0800018310546875,0.6313010613136925,-1.7329998016357422,-3.1964506923721245,-0.26954891089935984,-2.4647252470039334,-1.001274356267551,3.418799591064456,18.791971223389954,-32.47671077306316,0.7317254453681912,5,1.4599990844726562,1.1499996185302734,5.955000877380371,6.540000915527344,-5.479999542236328,2,-0.04525519267681555,-1.6000083923659845,50.68000030517578,-1.528307997927103,51.47999954223633,-2.1111582070573274,51.91999816894531,-0.04525519267681555
5000,2018-05-31,49.83000183105469,50.4000015258789,49.2599983215332,50.29999923706055,388761.0,-0.006578907842130888,2.402984564755769,-1.3823446914023494,31.217844152224146,49.01986332156859,1.9026897195177739,2.1228347241367373,6.102793042416991,7.515416779266374,28.046523907327746,1.140003204345696,0.58669468712813,-2.016497993469237,-3.6773185728890425,-0.3556774140494312,-2.8469082831791397,-1.186087703759334,3.589645568847658,17.168762258436274,-29.868551146430036,0.8304102897099028,5,1.2099971771240234,1.4799976348876953,6.284998893737793,6.869998931884766,-5.320003509521484,3,-0.06622522437278344,-1.0512830544863931,50.15999984741211,-1.6000083923659845,50.68000030517578,-1.528307997927103,51.47999954223633,-0.06622522437278344
5001,2018-06-01,51.15999984741211,51.15999984741211,49.56999969482422,49.97999954223633,270527.0,0.026690707756076293,1.6949148158924126,-2.510652803817965,42.5501321481896,45.72296942637141,0.4192540635314117,0.8091178249115032,4.526898713157735,6.116006383920322,27.620459388216396,1.5900001525878906,0.41033518555449433,-0.6704999923706083,-2.3522211349904225,1.011221150249206,-1.5113605636805119,0.17036057893929524,2.010068607788085,57.22890112705801,14.875148528220663,0.8408605713099062,6,-0.12000083923339844,0.14999961853027344,4.77500057220459,5.3600006103515625,-5.840000152587891,4,-0.0742767640421087,2.402984564755769,49.83000183105469,-1.0512830544863931,50.15999984741211,-1.6000083923659845,50.68000030517578,-0.0742767640421087
5002,2018-06-04,51.13999938964844,51.459999084472656,50.65999984741211,51.2599983215332,237724.0,-0.00039093936323930656,2.076917433884752,-0.10169398377137685,42.79538366318946,43.30209109673539,0.26663157654553515,0.785928887152437,4.275713125011137,6.083337312059001,27.49414794987295,0.7999992370605469,0.12048129448900369,-0.637500381469728,-2.336909771206223,1.0619090082667668,-1.4872050763379718,0.21220431339851586,1.7954648575317407,71.75569073611952,28.026307885661154,0.8497046948682466,6,-0.2199993133544922,0.1700000762939453,4.660000801086426,5.30000114440918,-5.069999694824219,0,-0.09444657946818602,1.6949148158924126,51.15999984741211,2.402984564755769,49.83000183105469,-1.0512830544863931,50.15999984741211,-0.09444657946818602
5003,2018-06-05,54.11999893188477,54.58000183105469,51.70000076293945,51.7400016784668,579060.0,0.058271403554993606,-1.3414651544332692,-19.83348698222977,57.67590423232421,43.37882372063861,-2.7414241080650044,-2.138309658065289,1.0890257871186648,3.0719328628428357,26.514225568270867,3.44000244140625,-0.049450535510800364,2.237499237060554,0.24139991684703688,4.233598557274071,1.2394495769537954,3.2355488971673125,-4.86000061035157,91.35333466704253,49.526509863281234,0.9980496601067598,6,-2.1999988555908274,-2.339998245239265,1.3550014495849538,2.085000991821282,-7.979999542236335,1,-0.1644493327204818,2.076917433884752,51.13999938964844,1.6949148158924126,51.15999984741211,2.402984564755769,49.83000183105469,-0.1644493327204818
5004,2018-06-06,55.02000045776367,55.29999923706055,54.20000076293945,54.52000045776367,320273.0,0.01662974027423103,1.0754735993550988,0.21008427605617486,58.731814749958765,43.871596194484,-3.456195557470764,-2.963422105470727,0.02721863725629703,2.1467184672674904,25.63403972199082,1.1800003051757741,-0.1982637869759074,2.9935007095336914,0.5531019503254413,5.4338994687419415,1.7733013299295664,4.2137000891378165,-5.653602066040037,95.36425932358607,58.11387191624618,1.2201993796041246,6,-2.740001678466797,-2.740001678466797,-0.04000091552734375,0.9699993133544922,-8.319999694824219,2,-0.1939295146286567,-1.3414651544332692,54.11999893188477,2.076917433884752,51.13999938964844,1.6949148158924126,51.15999984741211,-0.1939295146286567
5005,2018-06-07,54.81999969482422,55.63999938964844,54.68000030517578,55.4000015258789,356805.0,-0.0036350556393213163,-1.2325544259328258,-1.1600036621093608,63.48316388636481,45.72326432787761,-3.130806828531668,-2.6703565174936443,0.06491173087790258,2.3207261003652633,24.767975713006937,0.9599990844726562,-0.2754215538463285,2.6475000381469727,-0.09207982513871116,5.3870799014326565,1.2777101065041307,4.017289969789815,-5.216257269287105,86.49094339290629,47.703150783275326,1.3697899316428412,6,-2.3700008392333984,-2.3700008392333984,-0.1849994659423828,1.1700000762939453,-8.139999389648438,3,-0.18496897931587908,1.0754735993550988,55.02000045776367,-1.3414651544332692,54.11999893188477,2.076917433884752,51.13999938964844,-0.18496897931587908
5006,2018-06-08,54.06000137329102,54.599998474121094,53.68000030517578,54.47999954223633,237031.0,-0.013863522907041403,1.7878899973412556,0.7241324879640071,58.48863626042482,47.31022459817856,-2.274515314862093,-1.8442457203880238,0.6078706576450514,3.0363162938581283,23.817449053568,1.1399993896484375,-0.25737307095320716,1.7855016708374123,-1.0792199090044505,4.650223250679275,0.35314088091648443,3.21786246075834,-4.0940835299072305,68.27312928531119,27.5614466421399,1.4323607899209299,6,-1.6100025177002024,-1.6100025177002024,-0.6250009536743235,1.9299983978271413,-6.920001983642585,4,-0.1766556198512439,-1.2325544259328258,54.81999969482422,1.0754735993550988,55.02000045776367,-1.3414651544332692,54.11999893188477,-0.1766556198512439
5007,2018-06-11,53.88000106811523,54.36000061035156,53.88000106811523,54.27999877929688,180342.0,-0.0033296393008367398,-1.400011444157231,0.9523796548592688,57.24491428406825,49.634149828372145,-1.9202028066049692,-1.614718137514373,0.644859869375658,3.1653014551950065,22.787525975769018,0.47999954223633523,-0.24735671425375472,1.521501350402822,-1.4311943210646731,4.474197021870317,0.04515351466907447,2.9978491861365697,-3.573638331955557,55.32997626947632,13.341768721924865,1.476347835733747,6,-1.430002212524407,-1.430002212524407,-0.7250013351440359,2.109998703002937,-6.400001525878899,0,-0.15887158878243957,1.7878899973412556,54.06000137329102,-1.2325544259328258,54.81999969482422,1.0754735993550988,55.02000045776367,-0.15887158878243957
5008,2018-06-12,53.02000045776367,54.2400016784668,52.72000122070313,54.08000183105469,242351.0,-0.015961406705696568,1.2028975091151741,2.6500185967554875,57.71605447014526,52.21153864965436,-0.774850189866477,-0.7224501415443854,1.3347228840945249,3.9483301525133925,22.572306994760083,1.5200004577636648,-0.20878944617760453,0.6175006866455064,-2.347685965903807,3.5826873391948197,-0.8650926396291538,2.1000940129201666,-2.3936195223946726,10.273952917199896,-33.65271779753442,1.482593326274658,6,-0.5700016021728516,-0.5700016021728516,-0.05000114440917969,2.969999313354492,-4.080001831054695,1,-0.1310826235936362,-1.400011444157231,53.88000106811523,1.7878899973412556,54.06000137329102,-1.2325544259328258,54.81999969482422,-0.1310826235936362
5009,2018-06-13,53.540000915527344,53.81999969482422,53.02000045776367,53.31999969482422,190362.0,0.00980762831524129,1.0512833052936343,-0.20754805252759354,58.2317243368472,55.21308089239025,-0.8548759463670592,-1.2382012522791115,0.6729097250750584,3.34753265228769,22.260882868076433,0.7999992370605469,-0.10040023030489209,1.094501113891603,-1.9122806489977435,4.1012828767809495,-0.40888976755307027,2.5978919953362762,-2.6128028729015753,28.08219893919978,-16.73329640748111,1.5033908814446721,6,-0.9350013732910156,-1.0900020599365234,-0.7500009536743164,2.4499988555908203,-4.5,2,-0.13821444526223015,1.2028975091151741,53.02000045776367,-1.400011444157231,53.88000106811523,1.7878899973412556,54.06000137329102,-0.13821444526223015
5010,2018-06-14,54.02000045776367,54.4000015258789,53.11999893188477,53.2400016784668,208193.0,0.008965250915733858,-1.5097984950708405,3.5454293244555415,60.17443375564858,57.17133662655237,-0.7577005282458984,-1.7546042983807553,0.09243677742002632,2.7966905483392566,22.18097402579344,1.2800025939941264,0.15524026917177025,1.5405006408691406,-1.523700126338852,4.604701408077133,0.008400257265144262,3.072601024473137,-2.8100343343165406,69.14899661140747,23.52391405234404,1.5321003836039957,6,-0.8700008392333984,-1.5700016021728516,-1.2300004959106445,1.9699993133544922,-5.189998626708984,3,-0.13550536158450177,1.0512833052936343,53.540000915527344,1.2028975091151741,53.02000045776367,-1.400011444157231,53.88000106811523,-0.13550536158450177
5011,2018-06-15,52.91999816894531,54.4000015258789,52.81999969482422,54.20000076293945,345858.0,-0.020362870779285003,-1.1351382699311454,-1.6410315348800815,56.55737106895951,58.70044633830459,0.690863869373743,-0.6484700326516801,1.0397160105943755,3.820011948344984,21.764715988230748,1.5800018310546804,0.46875247524846486,0.41549835205078267,-2.654811026339594,3.4858077304411594,-1.1196563371444057,1.950653041245971,-1.4442300495261051,11.904578090017434,-35.40617292092806,1.535154689195189,6,0.7500019073486328,-0.4699993133544922,-0.12999820709228516,3.0700016021728516,-4.329998016357422,4,-0.11791379591224749,-1.5097984950708405,54.02000045776367,1.0512833052936343,53.540000915527344,1.2028975091151741,53.02000045776367,-0.11791379591224749
5012,2018-06-18,52.29999923706055,52.68000030517578,51.52000045776367,52.599998474121094,241380.0,-0.011715777651870707,4.043445810908307,0.23437392898120968,57.49999558484081,58.68090093302865,1.6681352216089849,-0.039971421659302564,1.5056652050646662,4.387048464207055,21.596961672753487,1.3999977111816406,0.8531310368530711,-0.1985006332397461,-3.2699740820438308,2.8729728155643386,-1.7342373576417884,1.3372360911622962,3.3400001525878906,27.08328090334124,-24.522842230246063,1.5357367244020423,6,1.2800006866455078,0.14999961853027344,0.5100002288818359,3.690000534057617,-2.8600006103515696,0,-0.0986615663993291,-1.1351382699311454,52.91999816894531,-1.5097984950708405,54.02000045776367,1.0512833052936343,53.540000915527344,-0.0986615663993291
5013,2018-06-19,50.599998474121094,51.52000045776367,50.02000045776367,51.5,419028.0,-0.03250479517664706,2.1914810726576195,3.00001271568989,51.83638832855434,57.9147424417615,3.147285271209313,1.5953315025261858,3.031909644243285,6.0268570857291195,21.720369410916003,2.279998779296875,1.0520470744470316,-1.8055013656616197,-4.992352759291208,1.3813500279679687,-3.3989270624764103,-0.21207566884682905,4.957600936889648,13.24196061456676,-40.758684059548784,1.5934256968147928,6,2.230001449584961,1.8500003814697266,2.410000801086426,5.39000129699707,-2.6699981689453125,1,-0.06166005980178957,4.043445810908307,52.29999923706055,-1.1351382699311454,52.91999816894531,-1.5097984950708405,54.02000045776367,-0.06166005980178957
5014,2018-06-20,50.2400016784668,51.22000122070313,49.9900016784668,50.9000015258789,353191.0,-0.007114561393483321,-1.120689144882891,0.7333319204848817,51.70691051087411,56.60626984448476,3.082043836276725,1.9547376141746753,3.1704094896306145,6.3140576785002835,21.225692180464893,1.2299995422363352,1.2581426272331129,-2.1014982223510756,-5.412229000688015,1.2092325559858637,-3.7568636115195417,-0.44613283318260955,5.096093774414065,5.668934436510383,-50.80170467761447,1.655365389168469,6,2.0549983978271484,2.2099971771240234,3.1149988174438477,5.749998092651367,-2.6300010681152344,2,-0.025875856057445357,2.1914810726576195,50.599998474121094,4.043445810908307,52.29999923706055,-1.1351382699311454,52.91999816894531,-0.025875856057445357
5015,2018-06-21,49.75,50.599998474121094,49.56000137329102,50.459999084472656,325415.0,-0.009753217796503622,1.1010087776758666,1.0757564373031356,43.68845301246623,54.961805039156026,3.1036127959906494,2.3967137180019336,3.4305877647834393,6.727355426514954,20.776419952256386,1.039997100830071,1.0763980687609873,-2.4829999923706083,-5.988400946531023,1.0224009617898062,-4.235700469450812,-0.7302995152904046,5.265329826416021,3.925591337169438,-50.28251316118238,1.7527004770802057,6,2.230001449584961,2.6999988555908203,3.7150001525878906,6.239999771118164,-1.75,3,-0.014271338381359966,-1.120689144882891,50.2400016784668,2.1914810726576195,50.599998474121094,4.043445810908307,52.29999923706055,-0.014271338381359966
5016,2018-06-22,49.9000015258789,50.68000030517578,49.72999954223633,49.849998474121094,236486.0,0.0030151060478169622,-5.551708715898029,-0.07042692427546522,44.513285270411295,53.54717959319415,2.5719241348451547,2.200437358448575,2.9942524616047166,6.515752667069087,20.358475175427206,0.9500007629394531,0.7895668540391512,-2.231998634338389,-5.888517331450544,1.424520062773766,-4.06025798289447,-0.4037392857823079,4.678902024287119,10.89744451875456,-39.39358116699075,1.8282593485560776,6,2.079999923706062,2.549997329711921,3.734998703002937,6.089998245239265,-1.4600028991699219,4,-0.02144287900009967,1.1010087776758666,49.75,-1.120689144882891,50.2400016784668,2.1914810726576195,50.599998474121094,-0.02144287900009967
5017,2018-06-25,47.81000137329102,49.77999877929688,47.58000183105469,49.77999877929688,271682.0,-0.04188376931219073,1.2335023808002428,-39.39754348490032,19.69262565410483,49.32235416918965,4.146382528269029,4.217633312836789,4.800611964584924,8.531053598988102,19.96723680170973,2.3199996948242116,0.3854400995759164,-4.138498878478998,-8.270256171152468,-0.006741585805528416,-6.204377524815733,-2.0726202321422633,6.367390002724996,5.837553868094874,-37.63760198384999,2.065878646336736,6,3.180000305175774,3.7999992370605398,5.934998512268059,8.179998397827141,1.6299972534179545,0,0.016314552539055338,-5.551708715898029,49.9000015258789,1.1010087776758666,49.75,-1.120689144882891,50.2400016784668,0.016314552539055338
5018,2018-06-26,47.9000015258789,48.61000061035156,47.849998474121094,48.0,209415.0,0.0018824545074820342,-6.599847415601754,0.050760713601063205,12.916681071118873,44.287349361886506,3.636109078501896,4.119914081545801,4.429906071447078,8.36228706849257,19.207401849373152,0.7999992370605398,0.047836926632029986,-3.909498786926278,-8.393014024462659,0.5740164506101024,-6.151256405694468,-1.6677411681580878,5.617650895640985,8.79120188135849,-26.958709474793025,2.24175761876819,6,3.0900001525878977,3.7099990844726634,5.874998092651374,8.089998245239265,0.5,1,0.032150251602770075,1.2335023808002428,47.81000137329102,-5.551708715898029,49.9000015258789,1.1010087776758666,49.75,0.032150251602770075
5019,2018-06-27,47.88999938964844,48.540000915527344,47.63000106811523,48.29999923706055,253207.0,-0.00020881285828477925,1.0449361147662701,4.100061036087295,13.177483484515648,39.06546599842729,3.0847717715692866,4.164658011569763,4.159746305960404,8.308312811494517,17.97163697138223,0.9099998474121165,-0.3002342386353263,-3.8060009002685575,-8.571403800387202,0.9594019998500869,-6.18870235032788,-1.4232994502092353,5.033887972824928,9.999926167113356,-18.533018017950887,2.3827014500593213,6,3.1000022888183594,3.720001220703125,5.829999923706055,8.100000381469727,0.3300018310546946,2,0.0008352665699968842,-6.599847415601754,47.9000015258789,1.2335023808002428,47.81000137329102,-5.551708715898029,49.9000015258789,0.0008352665699968842
5020,2018-06-28,46.52999877929688,47.79999923706055,45.70000076293945,47.52000045776367,409271.0,-0.02839842613665855,1.7096767842332332,2.4146391388084942,12.387621791092513,34.157716078664286,3.654940163606895,5.549268398194194,5.257980310468589,9.602804774855151,16.76120026363637,2.1899986267089844,-0.659457567633595,-5.0010013580322195,-10.243121824013876,0.24111910794943725,-7.622061591023048,-2.379941125041391,5.859500030034617,16.666628366489938,-6.556919061122237,2.621060232990828,6,2.660001754760735,4.140001296997063,7.010001182556145,9.460000991821282,2.6399993896484304,3,0.023210871682532996,1.0449361147662701,47.88999938964844,-6.599847415601754,47.9000015258789,1.2335023808002428,47.81000137329102,0.023210871682532996
5021,2018-06-29,47.36000061035156,48.08000183105469,47.099998474121094,47.349998474121094,417070.0,0.01783799382827378,-2.84313432165991,-0.010103150780470397,19.41840579404142,29.926428324131027,2.182863264123945,4.658844789764828,4.2117240066624575,8.730935540266223,16.19632144031221,1.5500030517578054,-1.086215636673188,-3.980999565124513,-9.545298817041477,1.5832996867924507,-6.763149191082995,-1.1988499391660312,4.22675843341289,40.686290551046305,20.634856600594716,2.7821496259584806,6,1.25,3.309999465942383,6.019998550415039,8.629999160766602,1.5499992370605469,4,0.01351350045186761,1.7096767842332332,46.52999877929688,1.0449361147662701,47.88999938964844,-6.599847415601754,47.9000015258789,0.01351350045186761
5022,2018-07-02,46.31000137329102,47.04999923706055,46.290000915527344,46.9000015258789,264831.0,-0.02217059171302116,-1.4126889937087876,-58.9874141876416,19.078362627379022,26.286647690667106,2.563394298815055,5.616394931553813,5.182261562635929,9.713376103563533,15.996745072610425,1.0699996948242188,-1.6555996991073911,-4.789498901367182,-10.792496010232753,1.2134982074983895,-7.7909974557999675,-1.7880003469343961,4.570346676774427,20.9622213861643,-0.31253150990921696,3.0014985544327843,7,2.1499996185302663,4.359998703002923,6.844998359680169,9.679998397827141,-0.43000030517579546,0,0.04599432498929734,-2.84313432165991,47.36000061035156,1.7096767842332332,46.52999877929688,1.0449361147662701,47.88999938964844,0.04599432498929734
5023,2018-07-03,45.22000122070313,46.540000915527344,44.61999893188477,46.43999862670898,382790.0,-0.02353703563516929,1.7042243683595382,2.0677916787896677,13.572699341213294,22.049513116260346,3.1402131322068882,6.329984001998504,6.175916716685421,10.755937519776488,18.38468627153172,1.920001983642571,-2.185085037853547,-5.434499168395988,-11.80309774012484,0.9340994033328656,-8.618798454260414,-2.250199882531561,5.038705154907198,15.306173091800865,-4.89649878099118,3.1842992858644266,7,2.4299983978271413,4.9099979400634695,6.734998703002923,10.74999809265136,1.5799980163574148,1,0.09332147925891254,-1.4126889937087876,46.31000137329102,-2.84313432165991,47.36000061035156,1.7096767842332332,46.52999877929688,0.09332147925891254
5024,2018-07-04,44.349998474121094,44.9900016784668,44.18000030517578,44.77999877929688,261136.0,-0.01923933487608409,-1.1039088432003963,0.3524600159467291,9.060141353644582,18.20192293194683,3.4496196437021993,6.703313129134983,6.945215686815871,11.58765070753114,20.505242934274637,1.0400009155273509,-2.7568279494664267,-5.771001815795898,-12.382828274611228,0.840824643019431,-9.076915045203563,-2.4650885863882337,5.119288859367657,4.358925703420119,-9.25363602072213,3.305913229407666,7,3.0800018310546875,5.560001373291016,7.360001564025879,11.480001449584961,2.450000762939453,2,0.09131912494024208,1.7042243683595382,45.22000122070313,-1.4126889937087876,46.31000137329102,-2.84313432165991,47.36000061035156,0.09131912494024208
5025,2018-07-05,44.68000030517578,45.2400016784668,44.27000045776367,44.27000045776367,313585.0,0.007440853267385084,-3.731715032704063,-0.9534873405368803,12.681197979870376,14.66502434410895,2.5980162116713146,5.875961257295103,6.5575329353534215,11.211309213254808,22.459764763727186,0.970001220703125,-3.1700353682873654,-4.934000015258789,-11.583655160612452,1.7156551300948735,-8.25882758793562,-1.6091724425819578,3.9430011037828976,12.8205078044763,-0.9664586937934665,3.32482757267683,7,2.299999237060547,5.229999542236328,6.784998893737793,11.149999618530273,0.6599998474121094,3,0.07923010052256596,-1.1039088432003963,44.349998474121094,1.7042243683595382,45.22000122070313,-1.4126889937087876,46.31000137329102,0.07923010052256596
5026,2018-07-06,44.5099983215332,44.95000076293945,43.97999954223633,44.95000076293945,230706.0,-0.0038048787484651347,3.4090719933416564,-1.0731770857562872,13.220054839364835,13.94584980913784,2.149035334681429,5.579901430209063,6.668623624597004,11.335428632722603,25.207389280037408,0.970001220703125,-3.600650037084577,-4.626501846313474,-11.303388490802924,2.050384798175976,-7.964945168558195,-1.2880585240687523,3.4021229108202107,17.263805602013964,4.945631495355023,3.338443322244724,7,1.7850017547607422,5.30000114440918,6.665000915527344,11.320001602172852,0.7600021362304688,4,0.104695574548195,-3.731715032704063,44.68000030517578,-1.1039088432003963,44.349998474121094,1.7042243683595382,45.22000122070313,0.104695574548195
5027,2018-07-09,45.31999969482422,45.81999969482422,44.900001525878906,44.900001525878906,273511.0,0.018198189257157216,-3.380962761126249,-0.9545359966708281,22.783545697655967,15.042168100975292,1.0601711502355258,4.3170631616001245,5.840468866560805,10.465267114792084,27.824060473966373,1.3100013732910156,-3.9008604968859757,-3.388500404357913,-9.879953350066572,3.1029525413507457,-6.634226877212242,-0.14277393150358364,1.884339633308123,52.34372788110072,38.48416514782933,3.24572647285433,7,0.9400005340576172,4.489999771118164,5.854999542236328,10.510000228881836,-0.13000106811524148,0,0.07921447874585685,3.4090719933416564,44.5099983215332,-3.731715032704063,44.68000030517578,-1.1039088432003963,44.349998474121094,0.07921447874585685
5028,2018-07-10,46.06999969482422,46.25,45.45000076293945,45.599998474121094,208774.0,0.016548985107024405,-1.0779291553133514,1.11905540417802,29.335997946342417,16.837558596733825,0.026023094939269242,3.1828776114642636,5.078399619235455,9.650235150965628,29.73719732278175,0.9300003051757812,-4.240469824538593,-2.2910003662109375,-8.550605026783856,3.968604294361981,-5.420802696497397,0.8388019640755218,0.5539584718468404,92.07047273668343,73.98683713797217,3.12980233028646,7,-0.03999900817871094,3.739999771118164,5.045000076293945,9.760000228881836,-1.3699989318847656,1,-0.004124129107175523,-3.380962761126249,45.31999969482422,3.4090719933416564,44.5099983215332,-3.731715032704063,44.68000030517578,-0.004124129107175523
5029,2018-07-11,46.13999938964844,46.36999893188477,45.66999816894531,45.88999938964844,283658.0,0.0015194203448645194,-1.0289805395842753,0.5319135121096032,31.334045514363964,18.94271678820843,-0.35572820188334475,2.6667908335447947,4.953051645549792,9.516866360576401,31.716555693579906,0.7000007629394602,-4.129741678930031,-1.8510005950927706,-7.681778874984687,3.9797776847991457,-4.766389735038729,1.0643885448531876,-2.1599998474121094,90.37658573334754,67.5896856791698,2.915389139945959,7,-0.10999870300292969,3.6700000762939453,5.710000991821289,9.690000534057617,-1.3800010681152344,2,0.014304288169543877,-1.0779291553133514,46.06999969482422,-3.380962761126249,45.31999969482422,3.4090719933416564,44.5099983215332,0.014304288169543877
5030,2018-07-12,46.70000076293945,46.7400016784668,46.06999969482422,46.5,253941.0,0.012137004349780156,3.7856841187449763,0.8000030517578125,34.12700124696532,20.57700517186664,-0.9935625161534816,1.612973456088774,4.352739571383054,8.892915494886438,34.09789074835054,0.6700019836425781,-3.9672821493296553,-0.9249992370605469,-6.036989176498736,4.186990702377642,-3.4809942067796413,1.6309957326585476,-2.6722012329101545,98.55069258815952,71.19225830407925,2.5559949697190927,7,-1.1850013732910156,3.1099987030029297,5.579998016357422,8.889999389648438,-2.450000762939453,3,0.0021412949140773296,-1.0289805395842753,46.13999938964844,-1.0779291553133514,46.06999969482422,-3.380962761126249,45.31999969482422,0.0021412949140773296
5031,2018-07-13,46.68000030517578,47.27000045776367,46.47000122070313,46.95000076293945,253056.0,-0.000428275319848459,-1.3188429834309396,-1.3499971389879646,42.94632239518761,23.22900070162315,-1.2071038119151183,1.2032086438923528,4.308154459331931,8.834788523324498,36.251475422465774,0.7999992370605398,-3.821360990944669,-0.6329998016357408,-5.106035637948274,3.8400360346767926,-2.8695177197920074,1.603518116520526,-2.5437126892089807,75.10546757425384,43.164859161432986,2.2365179181562667,7,-1.0550003051757812,2.6099987030029297,5.769998550415039,8.670000076293945,-1.9500007629394531,4,-0.02870608705714417,3.7856841187449763,46.70000076293945,-1.0289805395842753,46.13999938964844,-1.0779291553133514,46.06999969482422,-0.02870608705714417
5032,2018-07-16,47.13999938964844,47.40999984741211,46.84000015258789,47.0,219662.0,0.009854307657784167,-1.4782644751463685,-0.5185153788553102,45.465387819389406,26.772632754753825,-1.7176114433637508,0.3550163165469513,3.7643720775117373,8.299821117803106,37.70214188469422,0.7299995422363281,-3.5232025678331524,0.08499927520752237,-3.7226585092887206,3.8926570597037653,-1.818829617040599,1.9888281674556438,-2.815689003173823,86.22446000599453,49.234160190497285,1.9038288922481217,7,-1.4449996948242188,2.0500011444091797,5.309999465942383,8.210000991821289,-2.3199996948242188,0,-0.039669048708036336,-1.3188429834309396,46.68000030517578,3.7856841187449763,46.70000076293945,-1.0289805395842753,46.13999938964844,-0.039669048708036336
5033,2018-07-17,47.47999954223633,47.63999938964844,46.95000076293945,47.1500015258789,174307.0,0.007212561667163442,1.123080173481305,2.3571389645777074,47.64638718823866,31.059993403042057,-1.9034897804606743,-0.24317894857396993,3.348614864596911,7.891497468267147,38.40172647592471,0.6899986267089844,-3.3363224681559203,0.5809993743896484,-2.852385208449185,4.014383957228482,-1.1356929170297647,2.2976916658090616,-2.9088339988867133,91.87818536706273,49.34745585207611,1.7166922914194156,7,-1.6700000762939453,1.710000991821289,4.969999313354492,7.870000839233398,-2.8400001525878906,1,-0.04823085378276504,-1.4782644751463685,47.13999938964844,-1.3188429834309396,46.68000030517578,3.7856841187449763,46.70000076293945,-0.04823085378276504
5034,2018-07-18,48.93999862670898,49.11999893188477,47.77000045776367,47.93999862670898,377235.0,0.03074977039908955,-1.0149286023366828,3.0303212456794753,63.67762420377471,36.72626298347588,-2.9546381605521574,-1.9031395992165443,1.8243935741460078,6.361071461509354,38.7040474021393,1.6399993896484446,-3.0155959790545452,2.1059986114501896,-1.1029526605336244,5.314949883434004,0.5015229754582791,3.7104742474421,-4.061949698729478,94.09834917371089,46.30092749571337,1.6044756359919086,7,-2.3899993896484304,0.2500019073486399,3.510000228881843,6.040000915527351,-3.9199981689453054,2,-0.08663665677864463,1.123080173481305,47.47999954223633,-1.4782644751463685,47.13999938964844,-1.3188429834309396,46.68000030517578,-0.08663665677864463
5035,2018-07-19,49.040000915527344,49.36999893188477,48.31999969482422,49.06000137329102,263146.0,0.0020433651741826875,2.2812703029724535,-0.02000045776367898,60.39602932025763,41.96803792579729,-2.649787919742529,-2.1703347144825287,1.6677440241140857,6.167516037669429,38.7513028831712,1.049999237060554,-2.4865780044894166,2.2415008544921875,-0.8449953156459742,5.327997024630349,0.6982527694231067,3.7847489395612683,-3.6529179870792134,88.62074907559264,38.274605431653185,1.543248085069081,7,-1.9050006866455078,0.14999961853027344,3.4874982833862305,5.939998626708984,-3.7900009155273438,3,-0.08727574457770815,-1.0149286023366828,48.93999862670898,1.123080173481305,47.47999954223633,-1.4782644751463685,47.13999938964844,-0.08727574457770815
5036,2018-07-20,48.83000183105469,49.31000137329102,48.63999938964844,48.95000076293945,322906.0,-0.004282199848127721,-1.679987487888457,5.999809269500062,67.40329570451934,46.92578792655989,-1.9696866317838442,-2.155100591447031,1.8136191797531538,6.277639650917365,38.86895895922292,0.6700019836425852,-1.7737326435682235,2.0850017547607393,-0.8060414562304459,4.976044965751925,0.6394801492651467,3.530523360256332,-2.885310662125427,78.65623077572562,23.57729809350255,1.4455216054955922,7,-1.4200019836425781,0.3599987030029297,3.9699974060058594,6.149997711181641,-2.5600013732910156,4,-0.09379483226113494,2.2812703029724535,49.040000915527344,-1.0149286023366828,48.93999862670898,1.123080173481305,47.47999954223633,-0.09379483226113494
5037,2018-07-23,48.59000015258789,49.0,47.9900016784668,48.88999938964844,251443.0,-0.004915045452940414,2.8846055092983165,2.5000158947134183,76.36927400882206,52.151707489057635,-1.3600826453132413,-1.9538416659200522,1.9795831567749644,6.418869096807576,38.20107983329355,1.0099983215332031,-1.1345999331075944,1.8060001373291001,-1.1654605752806617,4.777460849938862,0.32026978102422277,3.2917304936339775,-2.16576589684486,67.76862109623744,7.342328741741994,1.4857303563048794,7,-1.0700016021728516,-0.26000022888183594,4.469999313354492,6.3899993896484375,-2.3499984741210938,0,-0.07944022634760128,-1.679987487888457,48.83000183105469,2.2812703029724535,49.040000915527344,-1.0149286023366828,48.93999862670898,-0.07944022634760128
5038,2018-07-24,49.43999862670898,49.81000137329102,48.47999954223633,48.75,334797.0,0.017493279922861094,-1.1626054081882777,-2.3000012715689655,89.9528642837509,58.664909574545064,-1.8794157309374881,-2.827520338547707,1.0658318602616745,5.448171509771818,37.2760710197901,1.3300018310546946,-0.4433661350534024,2.578998756408687,-0.587629496582899,5.745627009400273,0.9956846299128941,4.16231288290448,-2.603357316306102,81.86261860150206,13.751638102112949,1.5833141264957944,7,-1.49999809265136,-1.6899986267089773,3.5750007629394602,5.540000915527351,-2.979999542236321,1,-0.09344658293313335,2.8846055092983165,48.59000015258789,-1.679987487888457,48.83000183105469,2.2812703029724535,49.040000915527344,-0.09344658293313335
5039,2018-07-25,47.93000030517578,49.4000015258789,47.56000137329102,48.18000030517578,557166.0,-0.030542038096203483,-2.7171800463930085,-0.3623195616959441,71.5231701081454,62.82003944800952,-0.09923970285652928,-1.3854018693207095,2.475808094979122,6.855567006442342,36.419686887072245,1.8799972534179545,0.03786782477264694,1.067000389099121,-2.102413661191221,4.236414439389463,-0.51770663604605,2.6517074142442922,-0.6176213847108016,16.444396972655934,-56.23725352474807,1.5847070251451725,7,0.21000099182129617,-0.3299999237060547,4.709999084472656,7.049999237060547,-1.279998779296882,2,-0.06864178791111064,-1.1626054081882777,49.43999862670898,2.8846055092983165,48.59000015258789,-1.679987487888457,48.83000183105469,-0.06864178791111064
5040,2018-07-26,47.61000061035156,48.79999923706055,47.31000137329102,48.08000183105469,360986.0,-0.006676396678212848,-1.7850435303429188,1.8800048828125,70.12988299779693,65.84043507052165,0.4061269006326498,-1.0333215167745422,2.668728016814093,7.046430076846711,34.8753150367738,1.4899978637695241,0.4164884810975167,0.6930006027221651,-2.489300148480254,3.875301353924584,-0.8981497728790444,2.2841509783233747,2.2000007629394602,11.99996948242159,-64.8953928029436,1.5911503756012082,7,0.7150001525878906,-0.2800006866455078,4.76249885559082,7.369998931884766,-1.19000244140625,3,-0.05440033857140436,-2.7171800463930085,47.93000030517578,-1.1626054081882777,49.43999862670898,2.8846055092983165,48.59000015258789,-0.05440033857140436
5041,2018-07-27,48.0,48.209999084472656,47.290000915527344,47.6500015258789,246447.0,0.008191543470882579,1.3896160515234084,-0.7446756704110273,68.40659858898101,68.38945848936517,0.24927431163353475,-1.4471094093557682,2.1832195228877396,6.519628594758544,33.50161642615912,0.9199981689453125,0.7907532122412491,1.0510000228881822,-2.1627726519489485,4.264772697725313,-0.5558863145303832,2.6578863603067475,1.7600013732910256,28.174561726180396,-49.685521357629256,1.6068863374185656,7,0.3800010681152344,-0.6700000762939453,4.215000152587891,6.979999542236328,-1.5699996948242188,4,-0.05729166666666663,-1.7850435303429188,47.61000061035156,-2.7171800463930085,47.93000030517578,-1.1626054081882777,49.43999862670898,-0.05729166666666663
5042,2018-07-30,48.43999862670898,49.2400016784668,47.70000076293945,47.9000015258789,306857.0,0.009166638056437026,-2.2766024795568947,1.5428555858310313,67.00143338534531,70.54001917793258,0.014609559835527364,-1.812268050047095,1.6508554235538213,5.943997604297444,31.49309040664735,1.5400009155273438,1.133481928742036,1.3844987869262653,-1.880869852493511,4.6498674263460416,-0.24818553278362288,3.0171831066361534,1.2212027282715,45.63482151912681,-29.170804174126026,1.6326843197098873,7,0.11000251770020242,-1.5449981689453054,3.7750015258789134,6.540000915527351,-2.979999542236321,0,-0.044797651330832355,1.3896160515234084,48.0,-1.7850435303429188,47.61000061035156,-2.7171800463930085,47.93000030517578,-0.044797651330832355
5043,2018-07-31,49.43999862670898,49.93999862670898,48.2599983215332,48.61999893188477,519338.0,0.02064409637387188,-1.1818172810637457,1.5185261060915127,70.88607717183092,71.3409583966055,-0.7578192329460123,-2.613923569548078,0.5669161159823872,4.801306858644814,28.83382187875285,1.6800003051757741,1.3975677913961277,2.1734989166259666,-1.1375309453443165,5.48452877859625,0.517983985640825,3.829013847611108,-2.1499977111816335,81.13205917536246,7.953353723235068,1.65551493098514,7,-0.8249988555908132,-2.479999542236321,1.8600025177002024,4.8400020599365305,-4.30999755859375,1,-0.06472485916521542,-2.2766024795568947,48.43999862670898,1.3896160515234084,48.0,-1.7850435303429188,47.61000061035156,-0.06472485916521542
5044,2018-08-01,48.4000015258789,50.31999969482422,48.36000061035156,49.6500015258789,374546.0,-0.021035540649635864,-1.9473629865883775,-1.5243908112282663,60.14321058465515,71.31286742598299,0.22073674348229133,-1.3227725459185464,1.5394620069398854,5.675149908061677,26.00542027835524,1.9599990844726562,1.5997094720105807,0.9310016632080007,-2.1136687352929755,3.975672061708977,-0.591333536042491,2.4533368624584924,-1.0570006561279257,36.63369826865528,-31.95856131193736,1.5223351992504894,8,0.4049987792968821,-1.2500019073486257,2.8999996185302805,5.879999160766609,-3.870002746582017,2,-0.04008269380671292,-1.1818172810637457,49.43999862670898,-2.2766024795568947,48.43999862670898,1.3896160515234084,48.0,-0.04008269380671292
5045,2018-08-02,48.22000122070313,48.2599983215332,47.52000045776367,48.18000030517578,283795.0,-0.0037190144525000024,11.3337995930824,-0.03200073242188069,59.01640589125521,70.38099078006476,0.3041750722589498,-0.9106560176227063,1.6356336904875448,5.684665949576029,23.155538137651572,0.8800010681152273,1.7655395349983394,0.5740013122558665,-2.1862995448257365,3.3343021693374695,-0.806149116284935,1.954151740796668,-0.7579203979492277,30.69309174413592,-35.54374880899069,1.3801504285407997,8,0.5849990844726491,-1.0700016021728587,3.0799999237060476,5.949998855590813,-5.740001678466804,3,-0.03255909695311576,-1.9473629865883775,48.4000015258789,-1.1818172810637457,49.43999862670898,-2.2766024795568947,48.43999862670898,-0.03255909695311576
5046,2018-08-03,49.16999816894531,49.52000045776367,48.33000183105469,48.52000045776367,453297.0,0.01970130493970834,-1.3106882414159633,16.249570856377048,61.240314334742386,68.69999526072257,-0.6621541061904495,-1.574355236113007,0.6111188035737243,4.582667881253123,20.24505951870783,1.2999992370605398,1.6748224013438744,1.2909982681274386,-1.1192331563848512,3.7012296926397283,0.08588255587129368,2.4961139803835835,-1.6499977111816406,58.92850574180215,-4.5825770446295095,1.2051157122561449,8,-0.36499786376953125,-2.019998550415039,0.7600021362304688,3.880002975463867,-6.729999542236335,4,-0.05592841371584267,11.3337995930824,48.22000122070313,-1.9473629865883775,48.4000015258789,-1.1818172810637457,49.43999862670898,-0.05592841371584267
5047,2018-08-06,48.90999984741211,49.66999816894531,48.20000076293945,49.459999084472656,333568.0,-0.0052877431607758485,2.0309305919875413,-0.8461556519340583,57.988838054612934,65.14843679081837,-0.3933558262011303,-1.0873626554879294,0.8062262257653359,4.697190385536743,18.010875831873214,1.4699974060058594,1.6107704965011322,0.8514999389648423,-1.274224581456842,2.9772244593865267,-0.21136232124599985,1.9143621991756845,-1.3899993896484375,49.6428488711899,-9.855330592227546,1.0628622602108408,8,-0.10499954223632812,-1.760000228881836,0.7300004959106445,3.8199996948242188,-7.590000152587891,0,-0.05070536802235437,-1.3106882414159633,49.16999816894531,11.3337995930824,48.22000122070313,-1.9473629865883775,48.4000015258789,-0.05070536802235437
5048,2018-08-07,45.88000106811523,46.04999923706055,44.900001525878906,44.9900016784668,432792.0,-0.06195049660089502,-1.1495290451845672,-1.6181829531346321,35.45627017947949,61.14100346541104,2.3228207446636304,2.031845864341001,3.760577657687257,7.554633578907968,16.199673719584656,4.009998321533203,1.4271329631316902,-2.168998908996592,-4.333485799609697,-0.004512018383486804,-3.2512423543031446,-1.0867554636900394,4.4399986267089915,18.081178474401973,-35.510215130686376,1.0822434453065533,8,1.7299995422363352,1.2699985504150462,3.68499946594239,6.3999996185302805,-5.2800025939941335,1,-0.009154358628261972,2.0309305919875413,48.90999984741211,-1.3106882414159633,49.16999816894531,11.3337995930824,48.22000122070313,-0.009154358628261972
5049,2018-08-08,46.79999923706055,46.86000061035156,45.88999938964844,45.9000015258789,256477.0,0.02005226999841292,-1.1086937592516575,1.0112340768426447,40.123436232742556,57.806953824849444,1.3697154372374527,1.2267231912025522,2.790826649768128,6.463761648417147,14.215616149543669,0.9799995422363352,1.216292258395157,-1.2820007324218778,-3.3415206682605287,0.777519203416773,-2.3117607003412033,-0.2522407645025524,3.411600494384764,39.8322651640321,-8.94281428300009,1.0297599679193252,8,0.8100013732910156,0.35000038146972656,2.0900001525878906,3.3299999237060547,-5.119998931884766,2,-0.03568372214038118,-1.1495290451845672,45.88000106811523,2.0309305919875413,48.90999984741211,-1.3106882414159633,49.16999816894531,-0.03568372214038118
5050,2018-08-09,46.79999923706055,47.20000076293945,46.63999938964844,46.79999923706055,274911.0,0.0,-2.5000119209403238,0.0,40.880479864165046,54.748496188758786,1.3887785104318127,1.3013182066826516,2.750686465046954,6.2895564521874405,12.382766100776717,0.5600013732910156,0.8144712476237501,-1.2870006561279297,-3.332833922234201,0.7588326099783416,-2.3099172891810653,-0.26408402307479406,3.3053685302734337,39.8322651640321,-4.949769349328612,1.0229166330531356,8,0.8100013732910156,0.35000038146972656,1.8700008392333984,3.1100006103515625,-4.939998626708984,3,-0.048504284076271276,-1.1086937592516575,46.79999923706055,-1.1495290451845672,45.88000106811523,2.0309305919875413,48.90999984741211,-0.048504284076271276
5051,2018-08-10,45.34000015258789,46.41999816894531,45.099998474121094,46.41999816894531,231571.0,-0.03119656214260136,1.4444483690373169,-100.0,36.84208738047005,51.397457743772634,2.717556371983406,2.7993022418921925,4.109876073110293,7.564772601136561,11.190730857701691,1.7000007629394531,0.582960376849698,-2.67999973297119,-4.9904970610304815,-0.36950240491189845,-3.835248397000832,-1.5247510689415478,4.661260289916989,9.22429635980058,-31.301348024986712,1.1552486640296442,8,2.270000457763672,1.8099994659423828,3.104999542236328,4.569999694824219,-3.5999984741210938,4,-0.0630789722259919,-2.5000119209403238,46.79999923706055,-1.1086937592516575,46.79999923706055,-1.1495290451845672,45.88000106811523,-0.0630789722259919
5052,2018-08-13,45.27000045776367,45.52999877929688,44.68000030517578,45.34000015258789,204835.0,-0.0015438838682981793,2.7777966159166327,0.0648146512901118,31.979240369772256,47.07447587687722,2.5597932457714805,2.869124681331691,4.076819189111859,7.437806747616321,10.125682093448255,0.8499984741211009,0.3692375658218907,-2.6564994812011733,-5.250851290275023,-0.06214767212732397,-3.9536753857380944,-1.3593235766642522,4.6292348064086895,23.412700214803746,-11.393175236014589,1.2971759045369236,8,2.229999542236328,2.229999542236328,2.782499313354492,4.539999008178711,-3.0900001525878906,0,-0.06251384586786235,1.4444483690373169,45.34000015258789,-2.5000119209403238,46.79999923706055,-1.1086937592516575,46.79999923706055,-0.06251384586786235
5053,2018-08-14,45.18999862670898,45.79999923706055,45.18999862670898,45.40999984741211,160435.0,-0.0017672151589513962,-4.545429324455248,3.142888283378848,36.4891275355634,44.44624442697815,2.2054613759428463,2.9183966259433376,3.9546410195526036,7.3359420296637055,9.144954407556602,0.6100006103515696,0.13561142402413395,-2.6220012664795007,-5.4873114944508075,0.24330896149180603,-4.054656380465154,-1.1893461524938473,4.500467239103521,20.2380249559869,-16.192726800750364,1.4326551139856532,8,1.9850006103515696,2.3100013732910227,2.845001220703132,4.6200008392334055,-2.509998321533196,1,-0.08563839454505862,2.7777966159166327,45.27000045776367,1.4444483690373169,45.34000015258789,-2.5000119209403238,46.79999923706055,-0.08563839454505862
5054,2018-08-15,44.70000076293945,45.7400016784668,44.400001525878906,45.099998474121094,229108.0,-0.010843059939371513,-1.6800105286046165,1.8181613261200689,35.887469609105835,41.87636261785043,2.364021824104441,3.240605085437558,4.203582372904009,7.658538276275721,9.44963522693559,1.3400001525878906,-0.14393422146958557,-2.8999992370605483,-6.0291757282416825,0.22917725412058587,-4.464587482651112,-1.3354109914699848,4.790046480447579,10.714261385852646,-27.61684000155296,1.564588245590567,8,2.3349990844726562,2.6599998474121094,3.219999313354492,5.10999870300293,-1.4300003051757812,2,-0.09172264471676816,-4.545429324455248,45.18999862670898,2.7777966159166327,45.27000045776367,1.4444483690373169,45.34000015258789,-0.09172264471676816
5055,2018-08-16,44.7599983215332,45.349998474121094,44.709999084472656,45.06000137329102,139383.0,0.0013422272386960366,-2.199984741269145,0.7500119209971854,33.76750109796943,38.82382781376455,1.968631140930718,2.997187240736565,3.9047030265290132,7.43234323047966,9.956201227175653,0.6499977111816406,-0.5857158273705352,-2.6260015487670927,-5.921512913073883,0.6695098155396977,-4.273757230920488,-0.9782458666136975,4.424646178803343,17.821653164126676,-20.893886998791682,1.6477556821533956,8,2.2750015258789062,2.6000022888183594,3.160001754760742,5.05000114440918,-1.6499977111816406,3,-0.06881139704770034,-1.6800105286046165,44.70000076293945,-4.545429324455248,45.18999862670898,2.7777966159166327,45.27000045776367,-0.06881139704770034
5056,2018-08-17,44.25,44.45000076293945,43.77999877929688,44.38999938964844,287111.0,-0.01139406480468641,4.153819067460845,0.466659885051614,29.154202455606168,35.61997941387491,1.907978361642236,3.316509532589194,4.189468876170068,7.750414548294714,10.642803244629157,0.979999542236321,-0.8967150560634707,-2.9069997787475614,-6.4100032917810665,0.5960037342859437,-4.658501535264314,-1.1554980222308089,4.647565921869088,23.26738189076722,-13.970923599592169,1.7515017565167526,8,1.239999771118164,2.799999237060547,3.41249942779541,5.559999465942383,-0.4399986267089844,4,-0.0540112856417726,-2.199984741269145,44.7599983215332,-1.6800105286046165,44.70000076293945,-4.545429324455248,45.18999862670898,-0.0540112856417726
5057,2018-08-20,44.72999954223633,45.06000137329102,44.349998474121094,44.43999862670898,214959.0,0.010847447282176903,-2.0212810856438197,-2.0714441416894243,25.288524506169992,34.490229894618295,0.8634968875177194,2.6693606961177636,3.490973528639529,7.119248567219373,10.779297925629962,0.8100013732910227,-1.2012448110766485,-2.2340002059936523,-5.8287118041039605,1.3607113921166558,-4.031356005048806,-0.43664440693849826,3.7581610082269847,47.02973008190248,14.709857254911114,1.7973557990551554,8,0.7600002288818359,2.3199996948242188,2.7274999618530273,5.079999923706055,-0.6300010681152344,0,-0.0668454704754965,4.153819067460845,44.25,-2.199984741269145,44.7599983215332,-1.6800105286046165,44.70000076293945,-0.0668454704754965
5058,2018-08-21,44.81999969482422,44.90999984741211,44.04999923706055,44.72999954223633,165566.0,0.0020120758665089777,5.370364091043954,0.3103443739969933,29.13748581712902,33.26956873732791,0.6786950967577283,2.3352233389704793,3.2067431020311403,6.870045127235436,11.60764862850321,0.8600006103515625,-1.6397866530647391,-1.9130001068115234,-5.430721132696853,1.6047209190738059,-3.6718606197541916,-0.15413959386885523,3.291507913945779,53.06119271393883,20.407646202748502,1.7588605129426649,8,0.6700000762939453,2.229999542236328,2.622500419616699,4.989999771118164,-1.2599983215332031,1,-0.058902262552967044,-2.0212810856438197,44.72999954223633,4.153819067460845,44.25,-2.199984741269145,44.7599983215332,-0.058902262552967044
5059,2018-08-22,44.63999938964844,45.68999862670898,44.61000061035156,44.959999084472656,210443.0,-0.004016071093292939,-4.684241170919713,-3.5555461365659307,29.137485817128976,31.964791620990567,0.5811968623842958,2.3780301417182486,3.169653172689898,6.900952895600341,11.684866713583279,1.0799980163574148,-2.067719581757963,-1.9285003662109403,-5.517514334117493,1.6605136016956124,-3.7230073501642167,-0.133993382257664,3.1249875127637097,45.02621356314719,11.623824572937785,1.7945069839532752,8,0.45999908447265625,2.4099998474121094,2.8600006103515625,5.170000076293945,-1.220001220703125,2,-0.04390679012704379,5.370364091043954,44.81999969482422,-2.0212810856438197,44.72999954223633,4.153819067460845,44.25,-0.04390679012704379
5060,2018-08-23,45.02000045776367,45.33000183105469,44.349998474121094,44.56999969482422,155884.0,0.008512568846570145,-1.2022468057383127,-1.4062537252938512,24.094865582961233,30.548433643489584,-0.0869988797960275,1.8909962733312966,2.557027397939649,6.391715952115696,11.660758349343014,0.9800033569335938,-2.0033657520492767,-1.41899929046631,-5.036575449064003,2.198576868131383,-3.22778736976516,0.38978878883254,2.426187394799257,64.92155903294432,33.312645947985104,1.8087880792988482,8,-0.23000144958496094,2.029998779296875,2.84999942779541,4.789999008178711,-0.43000030517578125,3,-0.038871612221368035,-4.684241170919713,44.63999938964844,5.370364091043954,44.81999969482422,-2.0212810856438197,44.72999954223633,-0.038871612221368035
5061,2018-08-24,45.25,45.599998474121094,45.040000915527344,45.040000915527344,133953.0,0.0051088302953730125,-4.333333333333333,0.4666638409697792,27.067646888700153,30.002701034481575,-0.3700189602079149,1.5224679023761851,2.1277413333167843,6.013984052414472,11.551638242280701,0.5799980163574219,-2.0603392932686546,-1.051499748229979,-4.628073987291799,2.525074490831841,-2.8397868677608926,0.7367873713009345,1.9028927267016442,73.17080545967151,42.031952218852496,1.7882871195309114,8,-0.46000099182128906,1.7999992370605469,2.9125003814697266,4.559999465942383,-0.29000091552734375,4,-0.04729280419112569,-1.2022468057383127,45.02000045776367,-4.684241170919713,44.63999938964844,5.370364091043954,44.81999969482422,-0.04729280419112569
5062,2018-08-27,46.27000045776367,46.43000030517578,45.36999893188477,45.540000915527344,215557.0,0.022541446580412572,1.0190517019011602,3.476203451407811,53.266330052818006,31.86683464750986,-1.3781826266855859,0.3494790858544121,0.936185467866764,4.8551534641679694,12.052531934743662,1.1800003051757812,-2.11789185043164,0.07700061798095703,-3.3551635225272776,3.5091647584891916,-1.6390814522731603,1.7930826882350743,0.6130607531455894,93.27732035268302,57.98811344812188,1.7160820702541155,8,-1.1650009155273438,0.779998779296875,2.0299997329711914,3.539999008178711,-1.9000015258788991,0,-0.05316617808807245,-4.333333333333333,45.25,-1.2022468057383127,45.02000045776367,-4.684241170919713,44.63999938964844,-0.05316617808807245
5063,2018-08-28,46.2400016784668,46.849998474121094,46.06000137329102,46.4000015258789,211107.0,-0.0006483418845923961,-2.038447713017699,-0.2191780106079907,44.48820671477596,32.82247210369544,-1.322670515227344,0.1343376832341363,0.8455476406337255,4.746334931147665,12.619441364008813,0.789997100830071,-1.9942410709828593,0.2070016860961914,-2.867546626205133,3.281549998397516,-1.3302724700544672,1.74427584224685,-2.4600028991699148,75.60012817382812,39.19664613642041,1.5372741561506622,8,-0.9250030517578125,0.80999755859375,1.68499755859375,3.569997787475586,-2.240001678466797,1,-0.04628034443481144,1.0190517019011602,46.27000045776367,-4.333333333333333,45.25,-1.2022468057383127,45.02000045776367,-0.04628034443481144
5064,2018-08-29,46.459999084472656,46.4900016784668,46.09000015258789,46.29999923706055,114732.0,0.004757729195937976,2.6362942798189795,-1.0000000000000444,46.79244631164975,34.2696882385488,-1.4156256940443868,-0.2513381169965996,0.5165882999757514,4.367590955929927,12.952751480675703,0.40000152587890625,-1.7955644072122467,0.5239992141723633,-2.3521266993145815,3.400125127659308,-0.9140637425711091,1.9620621709158357,-2.6186003112792875,84.4000244140625,46.429656282695476,1.4380629567434722,8,-1.1450004577636719,0.5900001525878906,1.3850011825561523,3.3500003814697266,-3.5900001525878835,2,-0.06241923737253896,-2.038447713017699,46.2400016784668,1.0190517019011602,46.27000045776367,-4.333333333333333,45.25,-0.06241923737253896
5065,2018-08-30,46.6500015258789,46.83000183105469,46.13000106811523,46.54999923706055,196847.0,0.004089592017872956,2.043462396444092,0.6250149011753603,66.25313908327877,38.391792308290206,-1.4632093033351765,-0.5955246215900942,0.23338184528415695,4.019293163656407,13.498138543123977,0.7000007629394602,-1.665928054295641,0.79250164031982,-1.9010527528287398,3.4860560334683797,-0.5542755562544599,2.1392788368941,-2.748430758666977,88.95042994435975,45.38815033748382,1.3467771965742803,8,-1.2000026702880788,0.39999771118164773,1.2199993133544993,3.1599979400634837,-5.0600013732910085,3,-0.06923908362879161,2.6362942798189795,46.459999084472656,-2.038447713017699,46.2400016784668,1.0190517019011602,46.27000045776367,-0.06923908362879161
5066,2018-08-31,46.41999816894531,46.86999893188477,46.38999938964844,46.68999862670898,156359.0,-0.004930404060244142,-1.9091056215104412,-2.6999427808507788,63.72312754294271,42.662303756820506,-0.9979679255356615,-0.6135656440003459,0.3607511276247237,4.061551201313506,13.551655982101368,0.47999954223633523,-1.4838365991682991,0.699998283386229,-1.520859870733112,2.92085643750557,-0.4104307936734415,1.8104273604458996,-2.459458847595208,69.99994913736933,22.90205812615848,1.1104290770596714,8,-0.9599990844726562,0.6300010681152344,1.4075021743774414,3.3900012969970703,-5.38999938964843,4,-0.03942262146795339,2.043462396444092,46.6500015258789,2.6362942798189795,46.459999084472656,-2.038447713017699,46.2400016784668,-0.03942262146795339
5067,2018-09-03,46.43000030517578,46.77999877929688,46.22000122070313,46.540000915527344,143600.0,0.00021547041415348467,-1.1132032014741167,0.4074089772390223,65.04856796042358,46.652423994964344,-0.828601647092249,-0.8631432351498347,0.3134923102292646,3.8782423791845844,13.558653778728507,0.55999755859375,-1.2714445344564496,0.8340003967285128,-0.8486343118020514,2.516635105259077,-0.007316957536772861,1.6753177509937984,-2.3530825994042885,45.67901815989664,-4.617502052189096,0.8413173542652821,9,-0.8200016021728516,0.6199989318847656,1.4250001907348633,3.3799991607666016,-5.770000457763672,0,-0.03166059037348867,-1.9091056215104412,46.41999816894531,2.043462396444092,46.6500015258789,2.6362942798189795,46.459999084472656,-0.03166059037348867
5068,2018-09-04,45.459999084472656,46.90999984741211,45.4000015258789,46.79999923706055,270871.0,-0.020891691025791248,-1.0684975530989187,12.181751976695796,58.26084721066989,49.888353038691115,0.2701385833385217,0.07776627355654853,1.231295780959023,4.671369103000792,13.299235952982237,1.5099983215332102,-0.9677998259347902,-0.11500072479248047,-1.7931891216742883,1.5631876720893274,-0.9540949232333844,0.7240934736484235,-1.2713581296566332,3.9733526678915285,-49.209665369300076,0.8390941984409048,9,0.1700000762939453,1.5900001525878906,2.2625017166137695,4.350000381469727,-6.409999847412109,1,-0.023977126584680986,-1.1132032014741167,46.43000030517578,-1.9091056215104412,46.41999816894531,2.043462396444092,46.6500015258789,-0.023977126584680986
5069,2018-09-05,45.13000106811523,45.63000106811523,44.90999984741211,45.459999084472656,181131.0,-0.007259085415823097,1.149251012030519,0.24626714834331662,53.79879402369647,53.18878953210614,0.7565077716830686,0.29116553790917266,1.5045076851099637,4.823971477205042,13.66184834008018,0.7200012207031179,-0.6570953404525071,-0.3614988327026438,-1.9466574992154477,1.22365983381016,-1.1540781659590422,0.4310805005537546,-0.7780785797434362,11.000061035155895,-44.728623421471625,0.7925793332564003,9,0.7799987792968821,1.9199981689453196,2.657498359680183,4.6799983978271555,-5.400001525878899,2,-0.02503879994174396,-1.0684975530989187,45.459999084472656,-1.1132032014741167,46.43000030517578,-1.9091056215104412,46.41999816894531,-0.02503879994174396
5070,2018-09-06,44.52999877929688,45.38000106811523,44.27000045776367,45.0,304752.0,-0.013294976171455364,-1.242430314193002,1.4242546845919462,52.82256451905663,56.05044704659019,1.430082181877573,0.7508836330265325,2.083424568455591,5.261087414541656,14.400102007380056,1.1100006103515554,-0.4226535920850907,-0.8480010986328068,-2.362153755917703,0.6661515586520892,-1.6050774272752548,-0.09092476999035881,2.3800010681152273,9.848423547091562,-47.9215108556035,0.7570763286424478,9,1.0600013732910085,2.1949996948242116,3.4475011825561452,5.280000686645501,-4.55999755859375,3,-0.03727823698445476,1.149251012030519,45.13000106811523,-1.0684975530989187,45.459999084472656,-1.1132032014741167,46.43000030517578,-0.03727823698445476
5071,2018-09-07,42.47999954223633,44.54999923706055,42.2400016784668,44.52000045776367,574313.0,-0.04603636409740142,1.199999273390469,4.340416206739888,32.77183926645719,53.773281403661215,3.403779362912715,2.714823207823983,4.061324960876348,7.155063931026575,14.7748890267621,2.30999755859375,-0.2138464802113944,-2.755000305175784,-4.748574644603416,-0.7614259657481526,-3.7517874748895963,-1.7582131354619719,4.377200317382815,5.139142566810324,-51.75911086781947,0.996787169713815,9,2.095001220703125,3.4750003814697266,5.497500419616699,7.329999923706055,-2.549999237060547,4,-0.020951021639337486,-1.242430314193002,44.52999877929688,1.149251012030519,45.13000106811523,-1.0684975530989187,45.459999084472656,-0.020951021639337486
5072,2018-09-10,42.43999862670898,42.83000183105469,41.84000015258789,42.099998474121094,317833.0,-0.0009416411477966014,-1.3023380632798534,-0.1666666666666632,31.63581455175877,52.34523782999264,3.177509892053145,2.668765736820397,4.061125488198137,7.113229211159229,15.037407651850499,0.9900016784667969,0.007621778120437739,-2.653501129150399,-5.0060348063066655,-0.3009674519941328,-3.829767967728529,-1.4772342905722695,4.232513305664071,11.834290142731243,-43.6677300090867,1.1762668385781323,9,1.9350013732910227,3.3150005340576243,5.53750133514405,7.3700008392334055,-1.25,0,-0.03322337165498246,1.199999273390469,42.47999954223633,-1.242430314193002,44.52999877929688,1.149251012030519,45.13000106811523,-0.03322337165498246
5073,2018-09-11,41.31999969482422,42.540000915527344,40.97000122070313,42.43999862670898,381278.0,-0.026390173612774404,1.3787810918674808,-3.2941130271853636,27.62805188395511,50.215860671359906,3.9406100635314303,3.67224639023172,5.162220040432665,8.142771555830464,15.629505873750455,1.5699996948242116,0.1563965925956552,-3.580000114440921,-6.47353613832334,-0.686464090558502,-5.02676812638213,-2.1332321024997114,5.0625615307617196,7.510697115482875,-47.279230762974166,1.4467680119412105,9,2.6200008392333984,2.7650012969970703,6.657500267028809,8.489999771118164,0.7299995422363281,1,-0.015972890907227755,-1.3023380632798534,42.43999862670898,1.199999273390469,42.47999954223633,-1.242430314193002,44.52999877929688,-0.015972890907227755
5074,2018-09-12,40.599998474121094,41.54999923706055,39.93999862670898,41.2599983215332,459915.0,-0.017425005470010024,1.5967716629904225,0.5892861400335867,21.520627615535787,45.24558161938846,4.181705083317681,4.289248579727875,5.882607716938978,8.771043226700854,16.015629317461556,1.6100006103515696,-0.05326618604520661,-4.095001220703125,-7.570604215790695,-0.619398225615555,-5.83280271824691,-2.35719972315934,5.3495579510742175,12.13234469140248,-39.66680010612257,1.7378014975437834,9,2.825000762939453,2.970001220703125,6.780001640319824,9.210000991821289,0.5300025939941335,2,-0.03817732254469253,1.3787810918674808,41.31999969482422,-1.3023380632798534,42.43999862670898,1.199999273390469,42.47999954223633,-0.03817732254469253
5075,2018-09-13,41.68000030517578,41.70000076293945,40.560001373291016,40.560001373291016,302380.0,0.026601031321296542,-1.035715137210023,-1.6969684709418258,29.268314295309537,41.41726903631811,2.5955151393957934,3.126992500698165,4.804911452212565,7.625098678140496,16.373402595173573,1.1399993896484375,-0.2003382321456897,-2.860999488830565,-6.588304256890481,0.8663052792293513,-4.72465187286052,-0.9973471048006104,3.6686003401708973,37.74406611920399,-10.882780016942846,1.8636523840299581,9,1.7449989318847656,1.8899993896484375,5.699999809265137,8.129999160766602,-1.7000007629394531,3,-0.046785046752922055,1.5967716629904225,40.599998474121094,1.3787810918674808,41.31999969482422,-1.3023380632798534,42.43999862670898,-0.046785046752922055
5076,2018-09-14,41.86000061035156,42.27000045776367,41.16999816894531,42.02000045776367,354421.0,0.00431862533248184,2.3333410397942376,-0.14285714285714285,21.621652140229443,36.59205616740764,1.9005152763658444,2.907845598032594,4.634836378956237,7.380490935811125,16.12743336925805,1.1000022888183594,-0.39816831166560007,-2.5614992141723647,-6.47660558094762,1.3536071526028906,-4.519052397559996,-0.6039460307847335,2.947739833131344,66.43598113508905,22.488130276952944,1.9575531833876294,9,1.5649986267089844,1.5649986267089844,5.5199995040893555,7.94999885559082,-2.0600013732910156,4,-0.04515048643312858,-1.035715137210023,41.68000030517578,1.5967716629904225,40.599998474121094,1.3787810918674808,41.31999969482422,-0.04515048643312858
5077,2018-09-17,41.7400016784668,42.13000106811523,41.36000061035156,42.099998474121094,288341.0,-0.0028666729607044195,2.6666515290506894,2.2499821185895144,21.37407581047667,32.493526011830625,1.4363195823098565,2.9432584402228485,4.7374580211069315,7.450655528554364,16.324203409437082,0.7700004577636648,-0.7473790388200783,-2.5319982528686538,-6.62194821319158,1.5579517074542721,-4.576973233030117,-0.4870232727071908,2.5809645833387194,69.23082566115256,28.076968543529333,2.0449749801614625,9,1.0449981689453054,1.68499755859375,5.639998435974121,8.069997787475586,-3.5600013732910156,0,-0.04336371108065329,2.3333410397942376,41.86000061035156,-1.035715137210023,41.68000030517578,1.5967716629904225,40.599998474121094,-0.04336371108065329
5078,2018-09-18,42.18000030517578,42.459999084472656,41.52999877929688,41.61999893188477,317926.0,0.010541413728212046,-1.513508637176747,-1.5555732163482228,23.514890049033866,29.128647792423664,0.5387827818000375,2.419379625266835,4.260658204253836,6.961757509661851,16.274524557599328,0.9300003051757741,-1.0955314654951707,-1.9599996566772475,-6.1447893973915555,2.2247900840370605,-4.0523945270344015,0.13239521367990648,1.7028691931200797,88.88893934783829,51.007570050839945,2.0923948703571553,9,0.479999542236321,1.2449989318847656,5.319999694824219,7.629999160766602,-6.849998474121094,1,-0.02347087888345334,2.6666515290506894,41.7400016784668,2.3333410397942376,41.86000061035156,-1.035715137210023,41.68000030517578,-0.02347087888345334
5079,2018-09-19,42.68000030517578,42.88000106811523,42.31999969482422,42.5,273564.0,0.0118539591366158,-1.074075643905652,0.32142832814490774,26.34089452075351,26.18624001483443,-0.3858765535662769,1.8603960282147227,3.7266516523361446,6.393553824790828,16.66168763938852,0.700000762939446,-1.475456603493413,-1.3619997024536161,-5.58907357716042,2.8650741722531876,-3.475536639807018,0.7515372348997857,0.808582105961392,91.37927632552554,57.4810048810287,2.113536937353401,9,-0.4350013732910156,0.7449989318847656,4.657499313354492,7.129999160766602,-6.409999847412109,2,-0.014761037104276564,-1.513508637176747,42.18000030517578,2.6666515290506894,41.7400016784668,2.3333410397942376,41.86000061035156,-0.014761037104276564
5080,2018-09-20,43.27000045776367,43.43999862670898,42.599998474121094,42.97999954223633,375129.0,0.013823808537235305,1.6666787768695501,1.6111134658585173,32.00002092633015,26.10048242148698,-1.3113006631288187,1.1937734571422567,3.090746379630751,5.742878585501657,16.75296271207728,0.8400001525878835,-1.7726166298013553,-0.6844995498657198,-4.898763617482203,3.5297645177507633,-2.7916315836739614,1.4226324839425217,-3.3300018310546946,92.51109538925898,60.56956573982711,2.107132033808243,9,-1.5800018310546946,0.154998779296875,3.927499771118164,6.539999008178711,-7.100002288818359,3,-0.04945688391515779,-1.074075643905652,42.68000030517578,-1.513508637176747,42.18000030517578,2.6666515290506894,41.7400016784668,-0.04945688391515779
5081,2018-09-21,43.11000061035156,43.61000061035156,42.93999862670898,43.34000015258789,484499.0,-0.0036977084751428357,-1.3508696786973555,-0.7930993659730078,31.34831951898819,26.068538528956914,-1.1762303636417073,1.2492809199312092,3.2026802037647855,5.829160602870061,16.999398480959517,0.6700019836425852,-2.0532899883310733,-0.737499427795413,-4.921830648520796,3.44683179292997,-2.8296650381581046,1.3546661825672786,-3.100001983642585,77.77777777777779,45.60871731504231,2.0921656103626916,9,-1.335000991821289,0.3149986267089844,4.087499618530273,6.69999885559082,-6.979999542236335,4,-0.0726049877940308,1.6666787768695501,43.27000045776367,-1.074075643905652,42.68000030517578,-1.513508637176747,42.18000030517578,-0.0726049877940308
5082,2018-09-24,43.810001373291016,44.18999862670898,42.959999084472656,42.959999084472656,265102.0,0.016237549362766,-1.8941087769215759,-3.695669480702569,40.44033889359648,27.49212597447262,-1.8567124871639606,0.3747471992891249,2.446927056104208,5.047267715632827,17.684216999453923,1.229999542236321,-2.291469155154985,0.0855012893676772,-3.940631763955551,4.111634342690905,-1.9275652372939405,2.098567816029295,-3.6560026672363364,85.71438814977152,47.91418924546335,2.0130665266616146,9,-1.7450027465820384,-0.38500213623046875,2.45999813079834,5.899997711181641,-7.8600006103515625,0,-0.09153165967886012,-1.3508696786973555,43.11000061035156,1.6666787768695501,43.27000045776367,-1.074075643905652,42.68000030517578,-0.09153165967886012
5083,2018-09-25,44.099998474121094,44.560001373291016,43.7400016784668,43.79999923706055,228310.0,0.006619426882896073,-2.9048129410803005,0.3529393285253318,44.004641584995625,29.99034974885705,-1.911959304372843,-0.08832219377629258,2.0924369707104304,4.679107516121761,18.587412259856084,0.8199996948242188,-2.220923231074593,0.48249855041503764,-3.3722475346817617,4.337244635511837,-1.4448744921333656,2.409871592963441,-3.703839772827159,79.46417167487223,36.69287877367913,1.9273730425483997,9,-1.5399971008300781,-0.6749992370605469,2.1700010299682617,5.090000152587891,-6.109996795654297,1,-0.13424032593604973,-1.8941087769215759,43.810001373291016,-1.3508696786973555,43.11000061035156,1.6666787768695501,43.27000045776367,-0.13424032593604973
5084,2018-09-26,43.560001373291016,44.2400016784668,43.0099983215332,44.2400016784668,268116.0,-0.012244832642045567,2.6176553085976506,-2.2666734483679414,44.31419707730509,31.662114502412113,-1.0146293028402766,0.23534076940345017,2.513269232563694,5.135091893465344,19.714852483426842,1.2300033569335938,-2.147677504083866,0.08750133514404013,-3.527775470908175,3.702778141196255,-1.7201370678820709,1.8951397381701511,-2.8307352582373113,48.97966730439487,1.9594233964448406,1.8076384030261077,9,-0.6950016021728516,-0.13500213623046875,2.70999813079834,5.529998779296875,-1.4600028991699219,2,-0.18893478610592018,-2.9048129410803005,44.099998474121094,-1.8941087769215759,43.810001373291016,-1.3508696786973555,43.11000061035156,-0.18893478610592018
5085,2018-09-27,43.41999816894531,43.52999877929688,42.709999084472656,43.45000076293945,233072.0,-0.0032140312197406207,7.631638123154809,0.04412144195491927,57.099688658419154,35.60411855998875,-0.6725801101891449,0.12748941021195748,2.5267999617329977,5.193247430343192,21.217602485872046,0.8500022888183594,-1.9244381234347685,0.10899829864501953,-3.182719217637036,3.400715814927075,-1.5368604594960118,1.7548570567860509,-2.3842732332326264,38.37828140883813,-13.363807995980402,1.6458587581410293,9,-0.45999717712402344,0.005001068115234375,2.655000686645508,5.670001983642578,-2.029998779296875,3,-0.1646706129134624,2.6176553085976506,43.560001373291016,-2.9048129410803005,44.099998474121094,-1.8941087769215759,43.810001373291016,-0.1646706129134624
5086,2018-09-28,44.59000015258789,46.13000106811523,43.25,43.400001525878906,1092651.0,0.026946154605768324,-2.865768891050823,-39.66319135410045,63.87097758631558,40.325996535081956,-1.5808504255989106,-1.250768471097011,1.2480833736375274,3.945454309212572,22.55886887874494,2.8800010681152273,-1.5247244125836446,1.3705001831054702,-1.647714578440322,4.388714944651262,-0.1386071976674259,2.8796075638783662,-3.272333101868938,54.97075958163291,-1.7442405778918442,1.5091073807728945,9,-0.7600002288818359,-1.1650009155273438,1.3299989700317383,4.5,-5.6199989318847585,4,-0.1888316204267585,7.631638123154809,43.41999816894531,2.6176553085976506,43.560001373291016,-2.9048129410803005,44.099998474121094,-0.1888316204267585
5087,2018-10-01,44.959999084472656,45.22999954223633,44.38999938964844,44.709999084472656,422417.0,0.008297800641817066,1.126580200295518,0.2100842760561755,75.99999564034599,46.157674934116635,-1.6159981478765744,-1.8303877884848703,0.7791649527502784,3.4961519229437386,23.843785539647957,0.8400001525878906,-1.2198007284772103,1.8139991760253906,-0.9345765788630302,4.5625749309138115,0.4397112985811802,3.188287053469601,-3.161098632014074,65.789435525519,2.7326739590797757,1.3742878774442115,10,-0.7349987030029297,-1.5349998474121094,0.9600000381469727,4.130001068115234,-4.8400001525878835,0,-0.19639675703211812,-2.865768891050823,44.59000015258789,7.631638123154809,43.41999816894531,2.6176553085976506,43.560001373291016,-0.19639675703211812
5088,2018-10-02,44.36999893188477,44.91999816894531,44.15999984741211,44.86000061035156,412518.0,-0.013122779461791523,1.4918108650653192,-1.960006713867159,77.43814442434996,51.83514714562735,-0.7629051971997995,-1.3979060504484622,1.233948073694883,4.003570745561952,24.541141805678173,0.7999992370605469,-0.8650672487403241,1.2784990310669002,-1.3157802071522013,3.8727782692860018,-0.018640588042650563,2.575638650176451,-2.1379884178605266,48.53797908164036,-20.094527108059694,1.2971396191095503,10,-0.004999160766608668,-0.9449996948242259,1.7075004577636648,4.720001220703118,-4.059997558593757,1,-0.18976782446786622,1.126580200295518,44.959999084472656,-2.865768891050823,44.59000015258789,7.631638123154809,43.41999816894531,-0.18976782446786622
5089,2018-10-03,44.0,44.72999954223633,44.0,44.52999877929688,297547.0,-0.008338943898844375,-1.7547215984338111,1.0816264567812153,68.83117848212108,55.92749798515968,-0.2078287331403601,-1.1772634965672495,1.5103218784947927,4.279376164837558,24.90092858644997,0.7299995422363281,-0.47770607206275173,0.9650001525878906,-1.4877058906160627,3.417706195791844,-0.2613528690140896,2.191353174189871,-1.3781904305666544,37.719303137754075,-33.38198888066021,1.226353021601977,10,0.4200000762939453,-0.5750007629394531,2.1824989318847656,4.229999542236328,-5.040000915527344,2,-0.1365908709439364,1.4918108650653192,44.36999893188477,1.126580200295518,44.959999084472656,-2.865768891050823,44.59000015258789,-0.1365908709439364
5090,2018-10-04,42.86999893188477,44.13000106811523,42.72999954223633,43.95000076293945,334596.0,-0.025681842457164206,-1.0588248493756136,2.0377439972360967,57.10266369002115,58.789091781941124,0.9604686701533751,-0.18762137940945678,2.5419528859967286,5.297118232394418,24.978930585571817,1.4000015258788991,-0.13934032220850412,-0.08200092315673402,-2.431886316078618,2.26788446976515,-1.2569436196176724,1.0929417733042044,3.2600021362304545,4.117627259365856,-64.7823914334113,1.1749426964609406,10,1.5500011444091726,0.5550003051757741,3.312499999999993,4.780000686645501,-4.629997253417976,3,-0.01796128940864017,-1.7547215984338111,44.0,1.4918108650653192,44.36999893188477,1.126580200295518,44.959999084472656,-0.01796128940864017
5091,2018-10-05,41.59000015258789,42.70000076293945,41.52999877929688,42.68000030517578,348906.0,-0.02985768162324065,1.0707980136586162,1.0092576894276617,49.093098024382705,59.7505094631396,2.237475337655148,1.0775275630440646,3.694106959926586,6.470965013627136,24.223571012489387,1.3400001525878906,0.12856934718828938,-1.3174997329711928,-3.7376767777297744,1.1026773117873887,-2.527588255350487,-0.10741121059189851,4.472000885009756,1.6216584032091048,-64.45904433625145,1.210088522379292,10,2.239999771118164,1.8349990844726562,4.659998893737793,5.9099998474121165,-4.990001678466797,4,-0.004808866607494022,-1.0588248493756136,42.86999893188477,-1.7547215984338111,44.0,1.4918108650653192,44.36999893188477,-0.004808866607494022
5092,2018-10-08,41.02999877929688,41.90999984741211,41.02000045776367,41.65999984741211,270988.0,-0.01346480815668294,-1.7384693033164509,0.5779825503872377,43.14659350692105,59.65517078779798,2.6392033052830897,1.608971945693959,4.102935841076068,6.920480332137394,23.34185646704708,0.8899993896484375,0.2958950919364156,-1.8070011138915945,-4.362862011448705,0.748859783665516,-3.0849315626701497,-0.5290706651130392,4.850722167968733,0.2563673692562473,-60.339291470238386,1.2779304487785559,10,2.545001983642571,2.3950004577636648,5.2250003814697195,6.200000762939446,-3.7899971008300852,0,-0.050207107479447344,1.0707980136586162,41.59000015258789,-1.0588248493756136,42.86999893188477,-1.7547215984338111,44.0,-0.050207107479447344
5093,2018-10-09,40.65999984741211,41.22999954223633,40.209999084472656,41.11999893188477,312237.0,-0.009017766095364088,2.0,0.7301560390188568,37.77239183876297,58.92830353907107,2.7601855311856056,2.0311270580812106,4.282108090497765,7.176081306685489,22.180636558194212,1.0200004577636719,0.4802004712983887,-2.1440000534057617,-4.797509269675523,0.5095091628639992,-3.4707546615406386,-0.8172454452708848,4.92907787048339,9.955768083308929,-44.81494236782953,1.3267546081348802,10,2.510000228881836,2.7649993896484375,5.669999122619629,6.569999694824219,-3.270000457763672,1,-0.013280888282189873,-1.7384693033164509,41.02999877929688,1.0707980136586162,41.59000015258789,-1.0588248493756136,42.86999893188477,-0.013280888282189873
5094,2018-10-10,39.04999923706055,40.41999816894531,38.27000045776367,40.41999816894531,871761.0,-0.039596670349078544,2.138685237110072,2.9782644751463225,27.262921466553976,55.61310718441938,4.09365646239749,3.709225598382929,5.712166582299133,8.676169591907964,20.85156763935348,2.3899993896484375,0.46495852956452666,-3.6765007019042955,-6.669828433861696,-0.6831729699468951,-5.173164567882999,-2.1798368359255917,6.108752190161127,13.310557987298246,-35.17077654312929,1.4966638659787017,10,3.1500015258789062,3.1500015258789062,7.289999961853027,8.0,-2.30999755859375,2,0.03226638055948183,2.0,40.65999984741211,-1.7384693033164509,41.02999877929688,1.0707980136586162,41.59000015258789,0.03226638055948183
5095,2018-10-11,39.72999954223633,40.38999938964844,37.90999984741211,38.09000015258789,666504.0,0.017413580498368386,-1.4799995422363281,-1.1970807797581424,32.75509524871633,52.155786924686126,3.1683728545683962,3.0310491454560093,4.862218640485132,7.882708455628276,19.64107036574273,2.479999542236328,0.39028599715110346,-2.899000358581546,-6.151652064565766,0.3536513474026748,-4.525326211573656,-1.2726745055894355,4.739876788039545,37.995811001298115,-6.49965722868113,1.6263258529921119,10,1.8400001525878906,2.2900009155273438,6.75,7.319999694824219,-3.779998779296875,3,-0.019380832283803495,2.138685237110072,39.04999923706055,2.0,40.65999984741211,-1.7384693033164509,41.02999877929688,-0.019380832283803495
5096,2018-10-12,39.97000122070313,40.63000106811523,39.790000915527344,40.459999084472656,210522.0,0.006040817549259225,1.0240922878941254,-0.2987792964206918,29.443254336971776,46.98281566875566,2.4631303426269042,2.784980905504405,4.420928287075874,7.529489667342965,18.825644604152973,0.9000015258788991,0.34248461358142634,-2.5644987106323143,-6.015023888342917,0.8860264670782882,-4.2897612994876155,-0.839236121777013,3.712689931629093,51.50003433227557,11.71374935995538,1.7252625888553008,10,1.4449977874755788,2.0499992370605398,6.18749809265136,7.079998016357415,-3.840000152587905,4,-0.04328244907183676,-1.4799995422363281,39.72999954223633,2.138685237110072,39.04999923706055,2.0,40.65999984741211,-0.04328244907183676
5097,2018-10-15,39.93000030517578,40.11999893188477,39.040000915527344,40.0,274224.0,-0.00100077343772087,5.9677840126006325,0.14285714285714493,27.062726353293726,41.38554699419386,1.9160885149466722,2.827390146799644,4.263407382471286,7.461916990729748,18.07304973724247,1.079998016357429,0.16990249765917298,-2.5139995574951186,-6.142613170951321,1.1146140559610842,-4.328306364223224,-0.6996927507670136,3.0599678905660284,60.84339287478829,24.9989171871284,1.814306806728103,10,1.3899993896484375,2.0900001525878906,5.335000038146973,6.350000381469727,-4.130001068115234,0,-0.08339598811931515,1.0240922878941254,39.97000122070313,-1.4799995422363281,39.72999954223633,2.138685237110072,39.04999923706055,-0.08339598811931515
5098,2018-10-16,41.18999862670898,41.18999862670898,39.61999893188477,39.88999938964844,169907.0,0.03155517936146546,1.4153855634164494,-18.57149863760208,37.920481685963054,37.951025127954075,0.1760872078453417,1.5699106716312983,2.914136920919013,6.113353504269817,17.286011099618793,1.5699996948242045,-0.16003687308042913,-1.2045011520385813,-4.8750465799474085,2.466044275870246,-3.0397738659929985,0.6307715619158358,1.1903733672332706,100.0,63.09820377622233,1.8352727139544145,10,-0.1699981689453054,0.8300018310546946,3.8750009536743235,4.890001296997077,-4.1199989318847585,1,-0.09589699150125419,5.9677840126006325,39.93000030517578,1.0240922878941254,39.97000122070313,-1.4799995422363281,39.72999954223633,-0.09589699150125419
5099,2018-10-17,42.04999923706055,43.47999954223633,41.77999877929688,41.86000061035156,401445.0,0.020878869604863626,-8.714226547939885,0.14615287554983106,43.49478350239841,36.43903844044044,-1.1059080310259475,0.695974965982856,1.94335802625681,5.1771923841846075,16.30466768484499,2.290000915527351,-0.6246327265113152,-0.31300048828124716,-3.9840427255604283,3.358041748997934,-2.1485216069208377,1.5225206303583434,-4.1399993896484375,74.32674356329727,36.05801172759559,1.835521118639592,10,-1.3549995422363281,-0.029998779296875,1.9625015258789062,3.595001220703125,-5.700000762939453,2,-0.11082045022500364,1.4153855634164494,41.18999862670898,5.9677840126006325,39.93000030517578,1.0240922878941254,39.97000122070313,-0.11082045022500364
5100,2018-10-18,41.13000106811523,42.38000106811523,41.13000106811523,42.29999923706055,182834.0,-0.02187867266676391,-1.136755480782999,-6.157929608288029,33.17120868029271,34.66993962443044,-0.5125890488401126,1.525650354945789,2.7396034435421015,6.0201762297934565,15.894091986521042,1.25,-1.1150358913854035,-1.1259986877441506,-4.8104546071065,2.558457231618199,-2.9682266474253254,0.7162292719370242,-3.108601226806634,47.07209006812313,10.465121549364227,1.8422279596811761,10,-0.4350013732910085,0.8899993896484446,2.3674983978271555,3.9999980926513743,-4.069999694824212,3,-0.10673472588483934,-8.714226547939885,42.04999923706055,1.4153855634164494,41.18999862670898,5.9677840126006325,39.93000030517578,-0.10673472588483934
5101,2018-10-19,39.97999954223633,41.38999938964844,39.75,41.04999923706055,197013.0,-0.027960162801221045,-1.1437917622419467,0.9145310849407198,27.48644247792498,32.92992284343088,0.43026365891818585,2.560410501517893,3.797004921188183,7.064458088815698,15.835373154618315,1.6399993896484375,-1.5560726885688396,-2.119500160217285,-5.915433924594453,1.6764336041598824,-4.017467042405869,-0.22153327802870137,-1.8494277069091822,21.17114678942435,-11.25928538366044,1.8979668821885824,10,0.7150001525878906,2.0400009155273438,3.5174999237060547,5.149999618530273,-2.779998779296875,4,-0.10080037082140125,-1.136755480782999,41.13000106811523,-8.714226547939885,42.04999923706055,1.4153855634164494,41.18999862670898,-0.10080037082140125
5102,2018-10-22,39.79999923706055,40.59000015258789,39.63999938964844,40.150001525878906,238850.0,-0.004502258810323956,-1.835814777068613,0.32710503611485453,28.544605445739265,31.90461324420602,0.4664972850893747,2.5556158216176215,3.882660991099378,7.136938097486777,16.302365953915178,0.9500007629394531,-1.8708010182025845,-2.0990003585815415,-5.937891865242349,1.7398911480792663,-4.018446111911942,-0.1795546052511412,-1.5624388475952173,4.663219603982921,-24.666848178783358,1.9194457533304021,10,0.8950004577636719,2.220001220703125,3.625,5.329999923706055,-2.680000305175774,0,-0.09221101103760643,-1.1437917622419467,39.97999954223633,-1.136755480782999,41.13000106811523,-8.714226547939885,42.04999923706055,-0.09221101103760643
5103,2018-10-23,38.18000030517578,38.90999984741211,36.790000915527344,38.900001525878906,370051.0,-0.040703491531132285,4.729743383543142,2.0571328922845526,25.54622290523463,31.71386895961498,1.8972267540507985,3.909821717710237,5.3901250775544085,8.591322854938532,17.489888647206588,3.009998321533203,-2.082684316927441,-3.422999382019043,-7.455379082785804,0.6093803187477178,-5.43918923240242,-1.4068095316356661,5.299999237060547,20.77727466339139,-7.182140534211847,2.01618985038338,10,1.9549999237060547,3.280000686645508,4.924999237060547,6.94999885559082,-0.9300003051757812,1,-0.06233632920617327,-1.835814777068613,39.79999923706055,-1.1437917622419467,39.97999954223633,-1.136755480782999,41.13000106811523,-0.06233632920617327
5104,2018-10-24,35.33000183105469,38.47000122070313,35.33000183105469,38.2400016784668,441810.0,-0.07464637117183948,-1.1580752950491568,4.041659602424448,22.32012594663739,30.554427926050657,4.653406217330712,6.441916143988479,8.107947762713565,11.24308274651149,18.39627635134919,3.1399993896484446,-2.283140243590374,-5.86149787902832,-10.6599496166858,-1.0630461413708403,-8.260723747857057,-3.462272010199584,8.016197738647463,0.0,-29.695685771060017,2.399225868828739,10,4.07499885559082,5.399999618530273,7.712497711181641,9.799997329711914,2.5999984741210938,2,0.049249866221068084,4.729743383543142,38.18000030517578,-1.835814777068613,39.79999923706055,-1.1437917622419467,39.97999954223633,0.049249866221068084
5105,2018-10-25,36.27000045776367,36.5,34.150001525878906,34.540000915527344,350896.0,0.02660624336234063,1.146118673738667,-0.5945015920790625,29.969878825900437,30.61294175815384,3.5436445502081426,5.2056911609360625,7.042036838211871,10.111492468094674,19.269083764830206,2.3499984741210938,-2.401714958128842,-4.563999366760257,-9.715764251257603,0.5877655177370897,-7.139881809008926,-1.988116924511587,6.7555512023925814,29.281761842689,-3.8013054077196458,2.575882442248673,10,2.5450000762939453,3.8700008392333984,6.564998626708984,8.85999870300293,1.3199996948242188,3,0.0022056249061970234,-1.1580752950491568,35.33000183105469,4.729743383543142,38.18000030517578,-1.835814777068613,39.79999923706055,0.0022056249061970234
5106,2018-10-26,36.16999816894531,36.16999816894531,35.29999923706055,35.9900016784668,236306.0,-0.0027571626014951667,8.666843276464979,0.10404424167987845,31.045238977994373,31.055443160898356,3.406120088221222,4.893433539704503,7.028810040734115,10.029511526714188,20.968717199838622,0.970001220703125,-2.27499211046338,-4.243001556396486,-9.477880292799462,0.9918771800064903,-6.860440924597974,-1.6255621881949978,6.323020483154302,31.366414189729102,-5.6265670811799176,2.6174393682014894,10,2.6450023651123047,3.970003128051758,6.387500762939453,8.960000991821289,2.9500007629394602,4,0.024606116931181976,1.146118673738667,36.27000045776367,-1.1580752950491568,35.33000183105469,4.729743383543142,38.18000030517578,0.024606116931181976
5107,2018-10-29,36.13000106811523,37.09000015258789,36.0,36.0,195590.0,-0.0011058087601570898,-15.769095337304499,0.7222422379993247,31.865494178996997,30.382666771235463,3.1853776060310466,4.467017379061083,6.937304559617097,9.888319378102302,22.54019678736336,1.0900001525878906,-2.2560989754699463,-3.841498756408697,-8.949577376654979,1.2665798638375847,-6.3955380665318415,-1.2874594462855526,5.862436556411147,41.596643706348196,1.134741987885306,2.5540393101231427,10,2.68499946594239,4.010000228881843,6.469998359680183,8.999998092651374,1.6699981689453196,0,0.029615268840069264,8.666843276464979,36.16999816894531,1.146118673738667,36.27000045776367,-1.1580752950491568,35.33000183105469,0.029615268840069264
5108,2018-10-30,35.95000076293945,36.38999938964844,35.349998474121094,36.38999938964844,197616.0,-0.004982017709781461,3.7272916431859757,-3.3845770122364596,35.985537258494446,29.548306077468354,2.84287573053151,4.199162434030228,6.978097947385493,9.8979760294431,24.440071961686954,1.0400009155273438,-2.241534902987894,-3.600499153137207,-8.568185493817204,1.3671871875427897,-6.084342323477202,-1.1166559827972122,5.571890695668074,41.66665194946932,-2.1376050385272336,2.4838431703399984,10,2.315000534057617,4.190000534057617,6.7949981689453125,9.179998397827148,1.0099983215332031,1,0.03254515004493297,-15.769095337304499,36.13000106811523,8.666843276464979,36.16999816894531,1.146118673738667,36.27000045776367,0.03254515004493297
5109,2018-10-31,37.9900016784668,38.04999923706055,36.400001525878906,36.5,253235.0,0.05674550409552048,1.0496906771930405,-3.3863780203393357,42.99517664938076,30.639858074033693,0.1859545932854587,1.7769254846721196,4.825527793881221,7.68946167882234,26.194446043828645,2.0999984741210938,-2.1632063214884454,-1.2599983215332031,-5.8033835830350995,3.2833869399686932,-3.5316909522841513,1.011694309217745,3.0895763841770147,98.461600158848,51.695126263180676,2.271692630750949,10,-0.220001220703125,2.1499996185302734,5.002498626708984,7.139997482299805,-2.620002746582024,2,-0.019478853534408702,3.7272916431859757,35.95000076293945,-15.769095337304499,36.13000106811523,8.666843276464979,36.16999816894531,-0.019478853534408702
5110,2018-11-01,42.099998474121094,44.38999938964844,41.7599983215332,42.34000015258789,839753.0,0.10818627570590222,-4.717381298901619,-0.16107477054237765,56.53774748707589,33.86778085282824,-4.215257580683776,-2.523074945366446,0.6361489038192332,3.425475873185576,27.26045268460477,6.399997711181641,-2.1993778161367317,2.88849849700928,-1.5372542433420051,7.3142512373605655,0.6756221268336375,5.101374867184923,-7.9499969482421875,74.80747109915737,27.456681789014475,2.2128763701756435,11,-2.829998016357422,-1.9599971771240234,1.0450010299682617,3.030000686645508,-7.340000152587898,3,-0.09904984133214667,1.0496906771930405,37.9900016784668,3.7272916431859757,35.95000076293945,-15.769095337304499,36.13000106811523,-0.09904984133214667
5111,2018-11-02,41.38999938964844,43.54999923706055,41.150001525878906,43.16999816894531,351685.0,-0.01686458694075943,-1.123896942158246,7.4166097115155365,54.304244752539375,36.729962998028256,-3.67017452098235,-1.927659789829299,1.249464248571556,3.9933579109336037,27.57421805133708,2.3999977111816406,-2.3965793086820497,2.1884994506835938,-2.2154751023854047,6.592474003752592,-0.013487825850909019,4.3904867272180965,-7.03519790649414,66.814162652936,20.29558208294499,2.2019872765345005,11,-2.1199989318847656,-1.2499980926513672,1.8025007247924805,3.739999771118164,-7.049999237060547,4,-0.09180959877015415,-4.717381298901619,42.099998474121094,1.0496906771930405,37.9900016784668,3.7272916431859757,35.95000076293945,-0.09180959877015415
5112,2018-11-05,38.97000122070313,41.29999923706055,38.91999816894531,41.29999923706055,307901.0,-0.05846818566396361,1.0429211110110594,1.3089885473279916,43.87417640288616,38.76640227554509,-1.5425037455959156,0.3479343299808235,3.5097819840919087,6.265623676685124,27.56014034064038,2.470001220703125,-2.4771977513840184,-0.1284988403320213,-4.44795824863197,4.190960567967927,-2.2882285444819956,2.031230863817953,-4.414495779418949,40.04427411466548,0.2787235210048138,2.159729704149973,11,0.29999923706053977,0.7199993133544851,4.657498359680169,6.1599979400634695,-3.319999694824226,0,0.0038490558502202177,-1.123896942158246,41.38999938964844,-4.717381298901619,42.099998474121094,1.0496906771930405,37.9900016784668,0.0038490558502202177
5113,2018-11-06,40.11999893188477,40.47999954223633,38.790000915527344,39.47000122070313,250424.0,0.0295098197372059,1.4671532033736685,-0.2789692122561588,44.75827941089933,41.25953043824086,-2.669052238242699,-0.8902360405041705,2.211141747017315,5.000225099373289,27.13745742431361,1.6899986267089844,-2.362736281362686,1.0484989166259808,-3.2364763965896444,5.333474229841606,-1.0939887399818318,3.1909865732337934,-5.367803611633306,46.55817772961007,10.70319635556519,2.1424876566078144,11,-0.8499984741211009,-0.5849990844726634,3.705000877380364,5.010000228881829,-2.9599990844726634,1,-0.05782651437162534,1.0429211110110594,38.97000122070313,-1.123896942158246,41.38999938964844,-4.717381298901619,42.099998474121094,-0.05782651437162534
5114,2018-11-07,40.310001373291016,40.79999923706055,39.86999893188477,40.27999877929688,196999.0,0.004735853600814632,-1.1882301198709488,0.04615799944832322,47.6809953774826,43.227432277305546,-2.322599120759982,-1.0340168774946221,1.8645476787867423,4.70050319675493,25.785242681878888,0.9300003051757741,-2.259521356615487,1.1755012512207017,-3.145045908983107,5.4960484114245105,-0.9847723288811991,3.3357748313226026,-5.365049971651608,27.142872713054306,-6.99194446181156,2.160273580101903,11,-0.46500205993652344,-0.8700008392333984,3.58499813079834,4.819997787475586,-3.6500015258789062,2,-0.0831059829989993,1.4671532033736685,40.11999893188477,1.0429211110110594,38.97000122070313,-1.123896942158246,41.38999938964844,-0.0831059829989993
5115,2018-11-08,38.959999084472656,40.91999816894531,38.77000045776367,40.63999938964844,254433.0,-0.033490504659542286,-1.0873788924772598,-55.995168467909004,47.14764867990731,45.016588910851425,-0.6156330894568782,0.26914009390905846,3.0329173323961314,5.939645862944168,24.359163692801438,2.1499977111816406,-1.9865304224310307,-0.13600101470947124,-4.447919451939647,4.175917422520705,-2.2919602333245592,2.0199582039056168,-3.826146723073066,3.9748676826426443,-30.486151053589033,2.1559592186150875,11,0.9099998474121094,0.3100013732910156,4.96250057220459,6.170000076293945,-3.049999237060547,3,-0.09214579663629052,-1.1882301198709488,40.310001373291016,1.4671532033736685,40.11999893188477,1.0429211110110594,38.97000122070313,-0.09214579663629052
5116,2018-11-09,38.2400016784668,38.91999816894531,37.81999969482422,38.91999816894531,197516.0,-0.018480426666457772,2.235306327381253,0.40475974223550304,45.76547676491968,46.56103142039839,0.4792742268303982,0.898975866635169,3.5665856290303566,6.541076331072709,23.177131992681044,1.1399993896484375,-1.3839756235152123,-0.769498443603517,-5.077001159107098,3.538004271900064,-2.923249801355311,1.3842529141482771,-2.921026376502226,12.069024106039828,-25.08052297870254,2.1537513577517924,11,1.6299972534179688,1.029998779296875,5.682497978210449,6.889997482299805,-2.0400009155273438,4,-0.0910042678918922,-1.0873788924772598,38.959999084472656,-1.1882301198709488,40.310001373291016,1.4671532033736685,40.11999893188477,-0.0910042678918922
5117,2018-11-12,36.599998474121094,39.0,36.5,38.599998474121094,233000.0,-0.04288711120191191,-1.2727304253740142,2.9411916502577737,45.71582897077205,47.64217494398479,2.450672058895229,2.3997486667019885,4.9970385928095595,8.08514368720909,21.777818850727204,2.5,-0.9944655652028942,-2.243001556396486,-6.6568120668157675,2.170808954022796,-4.449906811606127,-0.036096301186844926,-1.0996026904028469,2.262409854005779,-35.43141778511743,2.2069052552096418,11,3.795001983642578,2.670001983642578,7.027501106262207,8.530000686645508,0.14000320434570312,0,-0.061748590594373653,2.235306327381253,38.2400016784668,-1.0873788924772598,38.959999084472656,-1.1882301198709488,40.310001373291016,-0.061748590594373653
5118,2018-11-13,37.2400016784668,37.68000030517578,36.560001373291016,36.7400016784668,287326.0,0.017486427077264333,-1.6046468302549635,-0.25,55.88416482219115,49.07428474096373,2.2494529792045057,1.5269354321354598,4.181872391849339,7.3505152165649505,21.191940104133643,1.1199989318847656,-0.583007255631351,-1.4054985046386719,-5.729708510142274,2.91871150086493,-3.567603507390473,0.7566064981131291,-1.5618138226299436,16.742126358015526,-24.657261993738175,2.1621050027517996,11,3.204998016357422,2.029998779296875,6.259998321533203,7.889997482299805,-1.5200004577636719,1,-0.042696027951772964,-1.2727304253740142,36.599998474121094,2.235306327381253,38.2400016784668,-1.0873788924772598,38.959999084472656,-0.042696027951772964
5119,2018-11-14,37.38999938964844,38.040000915527344,36.5,36.61000061035156,174408.0,0.0040278653174274925,-2.0800018310546875,1.55999755859375,53.62693986885248,48.75086167227223,2.241066547715228,1.0644994183063545,3.8654816390366165,7.1059635196620405,22.086445599741147,1.5400009155273438,-0.15451029845770137,-1.022500801086423,-5.0674886371401655,3.0224870349673196,-3.0449947191132907,0.9999931169404448,-1.5375753031353554,20.135741139024198,-21.85474782288665,2.0224939180268704,11,2.635000228881836,1.8800010681152344,5.907500267028809,7.739999771118164,-3.3600006103515625,2,-0.006151365231099826,-1.6046468302549635,37.2400016784668,-1.2727304253740142,36.599998474121094,2.235306327381253,38.2400016784668,-0.006151365231099826
5120,2018-11-15,36.7400016784668,37.72999954223633,36.11000061035156,37.5,216741.0,-0.017384266429316786,1.6557416006128542,-0.9743583473531828,51.78237561493826,48.470653990316556,2.291798497175961,1.442715035499205,4.3574454407735175,7.678382941411442,22.75369691702749,1.6199989318847656,0.2148872778670068,-1.452998542785643,-5.350851847891093,2.4448547623198067,-3.4019251953383716,0.49592810976708535,-0.7168260858910074,21.79934952138079,-20.645424256346615,1.9489266525527253,11,1.9649982452392578,2.529998779296875,5.459999084472656,7.554998397827148,-2.1100006103515625,3,-0.002177512994006703,-2.0800018310546875,37.38999938964844,-1.6046468302549635,37.2400016784668,-1.2727304253740142,36.599998474121094,-0.002177512994006703
5121,2018-11-16,35.95000076293945,37.099998474121094,35.86999893188477,36.7599983215332,177164.0,-0.02150247358291113,-1.5360783388390975,1.065788615111254,49.46236461127229,49.091563791248355,2.4909331015450107,2.0188244844520824,5.04306196398484,8.372171397929407,22.853738654400445,1.229999542236321,0.3467878670528677,-2.041499519348143,-5.966952824242803,1.8839537855465167,-4.004226171795473,-0.0787728669008132,8.439998626708984,2.5559681710541584,-38.34389120349576,1.96272665244733,11,2.444997787475586,3.3199996948242188,5.844999313354492,8.164999008178711,-2.049999237060547,4,-0.0011126819103876029,1.6557416006128542,36.7400016784668,-2.0800018310546875,37.38999938964844,-1.6046468302549635,37.2400016784668,-0.0011126819103876029
5122,2018-11-19,36.13000106811523,37.47999954223633,35.66999816894531,36.02999877929688,213041.0,0.005006962485556654,-3.414618601686833,-0.12345998794361895,50.537635388727715,49.733714455451505,2.0849701959452887,1.63353175027369,4.7599062520795385,8.112794052827802,22.840345181004253,1.8100013732910156,-0.08418473020365269,-1.677999305725102,-5.590588672029469,2.234590060579265,-3.634293988877282,0.278295377427078,8.089598312377937,19.409382534822857,-20.50974003199865,1.9562946831521826,11,2.1649971008300852,3.1399993896484446,5.587498664855964,7.659997940063484,-1.8500022888183523,0,0.0019374396001887728,-1.5360783388390975,35.95000076293945,1.6557416006128542,36.7400016784668,-2.0800018310546875,37.38999938964844,0.0019374396001887728
5123,2018-11-20,35.79999923706055,36.11999893188477,34.560001373291016,35.54999923706055,232768.0,-0.009133734328779397,2.505614895331453,2.499942780851013,42.7145621447991,49.18188854070889,1.9419540436159366,1.8720696686102727,5.016897622468697,8.378098242564917,21.883065603198354,1.5699996948242116,-0.4725596035831998,-1.8890010833740263,-5.897548614560058,2.119546447812006,-3.893274848967046,0.11527268221899334,8.0776160949707,35.63212720920877,2.9894232922951787,2.0042737655930165,11,1.9400005340576172,3.470001220703125,5.870000839233398,7.989999771118164,-0.529998779296875,1,0.026257051995496994,-3.414618601686833,36.13000106811523,-1.5360783388390975,35.95000076293945,1.6557416006128542,36.7400016784668,0.026257051995496994
5124,2018-11-21,37.06999969482422,37.310001373291016,36.13999938964844,36.13999938964844,270023.0,0.035474873877900936,-1.5161324724972722,3.720001220703125,29.368343839656276,47.20641022512544,0.18330317607382796,0.7790516423166594,3.710350245323255,7.064019774200403,20.202586173451785,1.5100021362304688,-0.44639499594139664,-0.706000518798831,-4.571967041777405,3.1599660041797435,-2.6389837802881217,1.2269827426904598,6.248558799682613,79.17980351289296,49.727935649137144,1.9329832614892877,11,-0.28999900817871094,2.200000762939453,4.450000762939453,6.719999313354492,-0.8699989318847656,2,-0.03641754748407999,2.505614895331453,35.79999923706055,-3.414618601686833,36.13000106811523,-1.5360783388390975,35.95000076293945,-0.03641754748407999
5125,2018-11-22,36.349998474121094,37.31999969482422,36.16999816894531,37.099998474121094,125657.0,-0.019422746874304786,-1.0720736820400028,-0.8064513482694406,29.34426629328503,45.381831283832696,0.5522123706308406,1.5867045750418427,4.34986753743064,7.730039535344503,18.10012919029204,1.1500015258789062,-0.5575908881856435,-1.4300016403198228,-5.289567670111815,2.4295643894721692,-3.359784655215819,0.4997813745761732,6.44304659311279,61.30130901680035,35.06462315781049,1.9297830148959967,11,0.43000221252441406,2.920001983642578,5.007501602172852,6.2050018310546875,-0.18999862670898438,3,-0.06382392825892169,-1.5161324724972722,37.06999969482422,2.505614895331453,35.79999923706055,-3.414618601686833,36.13000106811523,-0.06382392825892169
5126,2018-11-23,37.060001373291016,37.20000076293945,36.29999923706055,36.47000122070313,108579.0,0.01953240519873467,1.0689715651239777,-0.7866668701171781,40.89610032099426,44.846305878301834,-0.3830588609797658,0.9979633094078011,3.5601687654918948,6.972350225354141,15.884052819266525,0.9000015258789062,-0.761327890437876,-0.7644989013671903,-4.565990958707758,3.036993155973377,-2.665244930037474,1.1362471273030934,5.239061072306299,85.61649204399968,58.60130581250818,1.9007460286702846,11,-0.7600002288818359,2.2099990844726562,4.29749870300293,5.494998931884766,-3.1000022888183594,4,-0.06556935280976739,-1.0720736820400028,36.349998474121094,-1.5161324724972722,37.06999969482422,2.505614895331453,35.79999923706055,-0.06556935280976739
5127,2018-11-26,37.20000076293945,38.13999938964844,36.90999984741211,37.52999877929688,190500.0,0.003777641242866725,-1.7032961505086963,-0.5593185271393198,34.599183623539645,42.48130796734056,-0.4794128208689017,0.993155344176536,3.344325668058346,6.772060980252611,13.998831226854264,1.2299995422363281,-0.8715522841710168,-0.6779994964599609,-4.408536383358559,3.052537390438637,-2.5432679399092564,1.1872689469893345,4.634718018319482,73.74304057113935,47.16751374345571,1.8652684434492977,11,-0.8500003814697266,2.0699996948242188,4.157499313354492,5.354999542236328,-2.1300010681152344,0,-0.08870965509087236,1.0689715651239777,37.060001373291016,-1.0720736820400028,36.349998474121094,-1.5161324724972722,37.06999969482422,-0.08870965509087236
5128,2018-11-27,37.11999893188477,37.86999893188477,36.88000106811523,37.5,187142.0,-0.0021505868122019267,-1.302329191857804,1.1515253100904665,32.97759386913282,40.186936189593936,-0.46737274801603945,1.2282792804827878,3.331805789093245,6.778720313047437,11.81255796540666,0.9899978637695455,-0.9104613242989998,-0.8165012359619084,-4.455304975909684,2.822302503985867,-2.635903105935796,1.0029006340119793,4.278236804896089,48.99997711181676,21.56692025681555,1.8194018699738883,11,-0.7699985504150462,2.150001525878899,4.237501144409173,5.290000915527337,-0.45000076293946023,1,-0.07650862700182992,-1.7032961505086963,37.20000076293945,1.0689715651239777,37.060001373291016,-1.0720736820400028,36.349998474121094,-0.07650862700182992
5129,2018-11-28,37.25,37.91999816894531,37.060001373291016,37.2400016784668,242320.0,0.0035021840478437483,-3.648644747559102,-0.026311298499222497,39.509219855500326,38.82325221632305,-0.6921032048006168,1.0961993176299174,3.0927670769447246,6.574270413475716,10.558569669542353,0.8599967956542969,-0.8246978682654316,-0.6495000839233427,-4.301039919734016,3.002039751887331,-2.475270001828683,1.1762698339819977,3.7379416749714736,54.82239400182796,23.413184950274847,1.8257699179053373,11,-0.8999996185302734,2.020000457763672,3.5475006103515625,4.600000381469727,-1.6100006103515625,2,-0.05315435012714975,-1.302329191857804,37.11999893188477,-1.7032961505086963,37.20000076293945,1.0689715651239777,37.060001373291016,-0.05315435012714975
5130,2018-11-29,37.93000030517578,38.70000076293945,37.7599983215332,38.18999862670898,214584.0,0.018255041749685397,-2.1333295186506196,-26.004196871422412,48.088773658966566,38.67063099940019,-1.3248752884791557,0.09251866878351223,2.2903622923102915,5.814078000991657,10.4132767094481,1.4500007629394531,-0.9871744345015827,0.2390001296997042,-2.8328612765223795,3.310861535921788,-1.2969305734113377,1.774930832810746,2.6722649516948636,67.91666799121349,32.65402854180546,1.5359307031110407,11,-1.2999992370605469,1.3400001525878906,2.137500762939453,3.190000534057617,-1.0800018310546875,3,-0.04561032239169949,-3.648644747559102,37.25,-1.302329191857804,37.11999893188477,-1.7032961505086963,37.20000076293945,-0.04561032239169949
5131,2018-11-30,37.59000015258789,38.02000045776367,37.11000061035156,38.0,271173.0,-0.008963884783873666,3.0444369092527443,1.5769326701586475,57.26872518139396,39.418529865252,-0.8133043023527051,0.1404358691377965,2.506641481212391,6.0714141861423485,10.623620526196795,0.9099998474121094,-1.1279018492954336,0.08899993896484659,-2.44199468468625,2.6199945626159433,-1.1764973728607018,1.354497250790395,2.6497292712679794,39.01094524860536,-0.4084036304009615,1.2654973118255475,11,-0.9599990844726562,1.885000228881836,1.8875007629394531,2.940000534057617,-0.6399993896484375,4,-0.038042040419553724,-2.1333295186506196,37.93000030517578,-3.648644747559102,37.25,-1.302329191857804,37.11999893188477,-0.038042040419553724
5132,2018-12-03,39.11999893188477,40.08000183105469,39.11999893188477,39.38000106811523,302144.0,0.04070228180596458,-6.384577012236623,0.6341517877910687,62.207767115347536,41.584441528646266,-2.094866421163239,-1.4522045616165755,0.8455830300967406,4.459464212952163,11.104824977784968,2.490001678466797,-1.1508164300766595,1.6114988327026438,-0.9386406228763704,4.161638288281658,0.3364291049131367,2.886568560492151,-4.559997558593757,69.9999165535175,26.5672952754976,1.2750697277895062,12,-1.0099983215332102,0.35500144958495383,0.357501983642571,1.410001754760735,-1.7099990844726634,0,-0.13190184019167894,3.0444369092527443,37.59000015258789,-2.1333295186506196,37.93000030517578,-3.648644747559102,37.25,-0.13190184019167894
5133,2018-12-04,37.79999923706055,39.0,37.72999954223633,39.0,185111.0,-0.033742324408612356,1.116666083866066,4.615349628803914,52.311158647852096,44.13364317400136,-0.5155471847791588,-0.33194407744132803,2.0071334711433337,5.683576162344423,11.362679004471596,1.3899993896484446,-1.0920687707114922,0.40749912261962606,-1.834970337068242,2.649968582307494,-0.713735607224308,1.52873385246356,-3.1295978546142607,24.5032368080336,-20.97259643662023,1.1212347298439334,12,0.3250007629394531,1.6750011444091797,1.6775016784667969,2.730001449584961,-1.2999992370605469,1,-0.07222221156977515,-6.384577012236623,39.11999893188477,3.0444369092527443,37.59000015258789,-2.1333295186506196,37.93000030517578,-0.07222221156977515
5134,2018-12-05,36.959999084472656,37.88000106811523,36.7599983215332,37.22000122070313,129841.0,-0.0222222267074631,-2.3939288851897875,0.21666830910472884,51.214112513247215,46.56362608733049,0.3433113078381993,0.2574117312468758,2.6930649983516872,6.398518515745309,11.921435364183678,1.1200027465820241,-1.080503762897223,-0.26500091552734517,-2.0420651324478882,1.512063301393198,-1.1535330239876203,0.6235311929329299,-2.1814056930542023,6.024112997647989,-40.69320944719547,0.8885321084602724,12,1.230001449584961,2.5150012969970703,2.242502212524414,3.5700016021728516,0.18000030517578125,2,-0.007846345311441794,1.116666083866066,37.79999923706055,-6.384577012236623,39.11999893188477,3.0444369092527443,37.59000015258789,-0.007846345311441794
5135,2018-12-06,35.36999893188477,36.47999954223633,35.20000076293945,36.38000106811523,198449.0,-0.04301948571356595,1.1157020624601979,3.8845916840281265,47.058816702015164,47.24837235188837,1.9888257357964605,1.6492245776511538,4.1118574358242554,7.851348732930461,12.342085959060777,1.7599983215332031,-0.9269191242399515,-1.6755010604858356,-3.4398675895590074,0.08886546858733624,-2.5576843250224215,-0.7933177959492497,-0.48537737167359296,3.4835682732950035,-46.80317007605852,0.8821832645365858,12,2.2700023651122976,4.105001449584954,3.5850019454955984,5.160001754760735,2.229999542236321,3,0.007633600958926401,-2.3939288851897875,36.959999084472656,1.116666083866066,37.79999923706055,-6.384577012236623,39.11999893188477,0.007633600958926401
5136,2018-12-07,34.759998321533196,36.15999984741211,34.75,36.099998474121094,236223.0,-0.017246271664477897,-1.0735340729001586,1.32673001820478,43.34304368844219,48.219912359099766,2.5012991322459612,2.092424164723873,4.502313706835075,8.322592794425638,12.515919655243701,1.4099998474121094,-0.6998059992102839,-2.111501502990727,-4.056961068421003,-0.1660419375604505,-3.0842312857058687,-1.1387717202755852,5.3200035095214915,0.1875857054108662,-51.77404252053279,0.9727297827151393,12,2.6550025939941477,4.295001983642585,4.945002555847175,5.770002365112312,2.9099998474121165,4,0.06012658957158745,1.1157020624601979,35.36999893188477,-2.3939288851897875,36.959999084472656,1.116666083866066,37.79999923706055,0.06012658957158745
5137,2018-12-10,34.34000015258789,35.09000015258789,33.709999084472656,34.02000045776367,209146.0,-0.012082801761389206,-1.9361648594247127,-0.23880571521295277,42.967252419648844,49.32987442026821,2.763560277194834,2.4605830750781976,4.681432595963905,8.603815604255757,12.402730463146645,1.3800010681152344,-0.4212745510832576,-2.418499755859372,-4.668985521364206,-0.16801399035453812,-3.543742638611789,-1.2932568731069551,5.633401641845701,11.90928089002857,-40.37807158755355,1.1252428827524155,12,2.5550003051757812,3.164999008178711,5.3650007247924805,6.190000534057617,4.659999847412109,0,0.07600467672551448,-1.0735340729001586,34.759998321533196,1.1157020624601979,35.36999893188477,-2.3939288851897875,36.959999084472656,0.07600467672551448
5138,2018-12-11,35.650001525878906,36.09000015258789,34.779998779296875,34.990001678466804,252042.0,0.03814797226179656,-1.4259157874659594,2.0625014901175183,43.18619300014424,49.73842699189531,1.3668500962312464,1.0807667583324942,3.159828242695056,7.1476755390230835,12.08601312234115,1.75,-0.35341326896119085,-1.0289983749389648,-3.3198395922479094,1.2618428423699797,-2.1744189835934407,0.11642223371551097,4.07286416015625,46.52281819088305,-2.2652144324717582,1.1454206086544725,12,1.2449989318847656,1.6649971008300781,3.8299989700317383,4.879999160766602,3.7399978637695312,1,0.04936881476023469,-1.9361648594247127,34.34000015258789,-1.0735340729001586,34.759998321533196,1.1157020624601979,35.36999893188477,0.04936881476023469
5139,2018-12-12,37.15999984741211,37.18999862670898,35.2599983215332,36.09000015258789,276394.0,0.04235619233948906,2.4159380464651816,1.6212120336387192,53.61285086443195,50.35221334805812,-0.17573805025716638,-0.471521174373315,1.4633384549224075,5.522945831030526,11.722017238112308,1.9300003051757741,-0.19485857570482068,0.4924999237060561,-1.7855867494712,2.7705865968833123,-0.646543412882572,1.6315432602946842,2.322351174560545,99.1379659987659,49.7874891647965,1.1390433365886272,12,-0.2649993896484375,0.154998779296875,2.2425003051757812,3.3700008392333984,1.5200004577636719,2,-0.017761029335904954,-1.4259157874659594,35.650001525878906,-1.9361648594247127,34.34000015258789,-1.0735340729001586,34.759998321533196,-0.017761029335904954
5140,2018-12-13,36.65999984741211,37.36999893188477,36.45000076293945,37.20000076293945,145197.0,-0.013455328365261532,1.0909114553982293,-0.5046738967678454,48.18181124600497,49.34255624412601,0.13987679680884924,0.02337650748047082,1.8036207802311495,5.909251675986077,11.165861928564302,0.9199981689453196,-0.020374387705672348,-0.0034999847412109375,-2.2813315695680245,2.2743316000856026,-1.1424157771546177,1.1354158076721959,2.591457097060548,80.60111710183038,34.35761452269672,1.1389157924134068,12,0.2350006103515625,0.654998779296875,2.9825000762939453,3.8700008392333984,1.0800018310546875,3,0.013093277256797764,2.4159380464651816,37.15999984741211,-1.4259157874659594,35.650001525878906,-1.9361648594247127,34.34000015258789,0.013093277256797764
5141,2018-12-14,35.90999984741211,36.27999877929688,34.939998626708984,36.0,207970.0,-0.020458265224268524,3.1230919110526156,0.16666666666666666,44.44444079366727,47.368853319494875,0.700134063384759,0.8118500603007064,2.423159507206364,6.533814883756229,10.719120046542251,1.720001220703125,0.036141638241183216,-0.7514999389648409,-3.032037999369763,1.529038121440081,-1.8917689691673019,0.38876909123762005,3.1197987826605456,60.10931296882463,16.627841156038713,1.1402690302024596,12,0.44499969482421875,0.9850006103515625,3.6599998474121094,4.620000839233398,4.090000152587891,4,0.047062061651074405,1.0909114553982293,36.65999984741211,2.4159380464651816,37.15999984741211,-1.4259157874659594,35.650001525878906,0.047062061651074405
5142,2018-12-17,36.20000076293945,36.31999969482422,35.080001831054695,35.720001220703125,181956.0,0.0080757704472183,2.4444509200341007,-5.3333192048488955,46.10829867724882,46.67964665609451,-0.05322455591453945,0.5558615432757108,2.0214306058819034,6.111764534575769,10.442843285961946,1.2399978637695241,-0.04546972439000996,-0.4649990081787081,-2.742315121353414,1.8123171049959979,-1.603657064766061,0.6736590484086449,2.6170058853092044,54.82632818471955,11.545429981167608,1.1386580565873525,12,-0.4050006866455078,0.6949996948242188,3.3699989318847656,4.329999923706055,5.259998321533203,0,0.040607662293499214,3.1230919110526156,35.90999984741211,1.0909114553982293,36.65999984741211,2.4159380464651816,37.15999984741211,0.040607662293499214
5143,2018-12-18,36.7400016784668,37.5099983215332,35.45000076293945,35.650001525878906,255844.0,0.01491715204824473,-1.7650942792406457,2.2708358168625673,47.91496998927954,46.313075264542555,-0.8486423622365891,0.09475202632528124,1.3856009697139697,5.425546523722133,9.504834399193728,2.05999755859375,-0.1813027617273164,0.028001785278320312,-2.2126522714643784,2.268655842021019,-1.092325243093029,1.1483288136496697,1.8727246672308198,70.0390375680931,27.05240197104728,1.1203270283713482,12,-1.1300029754638672,0.154998779296875,3.092498779296875,3.789999008178711,4.549999237060547,1,0.06151328846720716,2.4444509200341007,36.20000076293945,3.1230919110526156,35.90999984741211,1.0909114553982293,36.65999984741211,0.06151328846720716
5144,2018-12-19,35.720001220703125,36.5,34.959999084472656,36.5,272841.0,-0.027762667696378807,2.9487264759967133,-0.71559511018874,41.209231749692734,45.663121380951175,-0.025740004153462337,1.062925016323696,2.347847504418489,6.308519996806716,9.226181342511577,1.7800025939941406,-0.5348260501594595,-0.9244987487792997,-3.200797363623508,1.3517998660649084,-2.062648056201404,0.21365055864280436,2.6966160345454924,30.35029909011296,-9.09112811219266,1.1381493074221032,12,-0.11000251770019531,1.1749992370605469,4.13749885559082,4.809999465942383,5.779998779296875,2,0.10274350625772666,-1.7650942792406457,36.7400016784668,2.4444509200341007,36.20000076293945,3.1230919110526156,35.90999984741211,0.10274350625772666
5145,2018-12-20,34.029998779296875,35.34000015258789,33.950000762939446,34.700000762939446,187516.0,-0.04731249674276983,-2.349404124478885,0.8589782464102573,37.21264056760057,44.98196547863544,1.625089606671196,2.709104382939927,3.9373454897739038,7.8531511384130255,9.092132664234493,1.770000457763679,-0.7699783469891841,-2.4985012054443345,-5.056957092034594,0.05995468114592484,-3.7777291487394677,-1.2192732621492013,4.198353749120706,2.247136831999098,-35.71003627356214,1.2792279432951312,12,1.5799999237060547,2.865001678466797,5.617501258850098,6.500001907348633,7.850002288818352,3,0.1366441872665558,2.9487264759967133,35.720001220703125,-1.7650942792406457,36.7400016784668,2.4444509200341007,36.20000076293945,0.1366441872665558
5146,2018-12-21,34.630001068115234,34.970001220703125,33.75,33.900001525878906,292234.0,0.017631569507530642,-1.3689284431259698,-1.0895483297938477,32.71749051171541,43.843103044420616,1.1227803307548143,2.02135419976139,3.2340014845844536,7.094621953127856,8.980775644403854,1.220001220703125,-0.938317496304002,-1.776998901367186,-4.457086010064494,0.9030882073301214,-3.11704245571584,-0.43695534701853234,3.417617322544551,23.40429417416333,-10.06595613025669,1.340043554348655,12,0.9999980926513672,2.2649993896484375,4.357499122619629,5.510000228881836,7.819999694824219,4,0.08980654098838659,-2.349404124478885,34.029998779296875,2.9487264759967133,35.720001220703125,-1.7650942792406457,36.7400016784668,0.08980654098838659
5147,2018-12-24,33.900001525878906,34.43000030517578,33.75,34.06999969482422,43549.0,-0.021079974580435645,-1.8936108044932147,-0.2328743500640138,34.27420955045966,42.85288266112232,1.9934332241559645,2.6260909931505836,3.8513355160226297,7.664391722676143,9.378381096852964,0.8800010681152344,-0.9664654559867287,-2.341998481750487,-5.215848238401051,0.5318512749000774,-3.7789233600757726,-0.9050736034252012,3.974112092533396,3.989404064886406,-29.350434396402186,1.4369248783252826,12,1.7299976348876953,2.9949989318847656,4.932497978210449,6.239999771118164,8.539997100830071,0,0.1799409498393214,-1.3689284431259698,34.630001068115234,-2.349404124478885,34.029998779296875,2.9487264759967133,35.720001220703125,0.1799409498393214
5148,2018-12-27,34.279998779296875,35.009998321533196,33.959999084472656,34.52000045776367,145594.0,0.011209358003358316,-1.386359005925762,1.4117897854770667,38.77722044728435,41.20447928143926,1.5630338893362392,2.131712920806379,3.320145707848006,7.173128118899868,9.658145888609107,1.1099967956542898,-0.8899194355175695,-1.8200012207031264,-4.7902252306391375,1.1502227892328847,-3.3051132256711284,-0.3348892157351244,3.4275502577578436,19.272682883522727,-16.79857841029547,1.4851120049680042,12,1.3500003814697266,2.615001678466797,4.502500534057617,5.860002517700195,8.080001831054688,3,0.209451591623512,-1.8936108044932147,33.900001525878906,-1.3689284431259698,34.630001068115234,-2.349404124478885,34.029998779296875,0.209451591623512
5149,2018-12-28,35.27000045776367,35.58000183105469,34.52000045776367,34.650001525878906,105768.0,0.028879863294064556,-1.409091106130818,-2.583310816180561,49.55908977452924,41.35751022905306,0.30926433560959765,1.0390411422320653,2.1596134858471174,6.061797555986125,9.861770134399524,1.3000030517578125,-0.7425879308384822,-0.7309995651245131,-3.671675284444852,2.209676154195826,-2.2013374247846826,0.7393382945356564,2.277646581187767,83.06005119610442,41.0958881499977,1.4703378596601702,12,0.3599987030029297,1.625,3.234999656677246,4.870000839233398,7.229999542236328,4,0.17068331101874268,-1.386359005925762,34.279998779296875,-1.8936108044932147,33.900001525878906,-1.3689284431259698,34.630001068115234,0.17068331101874268
5150,2018-12-31,36.20000076293945,36.25,35.29999923706055,35.5,43161.0,0.026368026456066174,1.3750041723291133,1.1290354336764516,56.17496564810577,42.66090187954622,-0.7742717885092105,-0.0286823134852483,1.0960321799259845,5.014644517970581,10.384191120035513,0.9799995422363281,-0.6639384269659985,0.2855007171630888,-2.514683084853786,3.0856845191799636,-1.1145911838453486,1.6855926181715262,1.1941403578328362,98.00003051757812,48.65492294821645,1.4000919010084387,12,-0.5700016021728516,0.6949996948242188,1.8249998092651367,3.940000534057617,7.369998931884766,0,0.14640881561766528,-1.409091106130818,35.27000045776367,-1.386359005925762,34.279998779296875,-1.8936108044932147,33.900001525878906,0.14640881561766528
5151,2019-01-02,36.15999984741211,36.22000122070313,35.15999984741211,36.20000076293945,136748.0,-0.0011049976432125908,25.499427808502052,-0.057144102756933206,58.06736995034809,43.98968757655726,-0.776764057474189,-0.10678115309750069,1.0363067881669394,4.959382762119908,10.61412225942519,1.0600013732910227,-0.8430287249176658,0.31699981689452983,-2.3739445994046733,3.007944233193733,-1.0284723912550717,1.6624720250441314,1.086775591908193,96.39999389648438,40.57133088275978,1.3454722081496029,1,-0.5300006866455078,0.7350006103515625,1.8650007247924805,3.980001449584961,7.0,2,0.15818587513385962,1.3750041723291133,36.20000076293945,-1.409091106130818,35.27000045776367,-1.386359005925762,34.279998779296875,0.15818587513385962
5152,2019-01-03,33.959999084472656,35.20000076293945,33.84999847412109,35.040000915527344,255062.0,-0.06084072932032669,-1.0769217225958543,26.99942780850658,43.0566900730779,43.449878696979304,1.1980669670843724,1.7779825876054431,3.1147637379563875,7.051478526652929,10.870317491951159,2.3100013732910227,-0.9795377630291711,-1.6250009536743164,-3.9587941000185154,0.7087921926698826,-2.7918975268464195,-0.45810438050221336,3.145305300653739,4.583355850629548,-50.25691727614131,1.1668965731721008,1,1.1650009155273438,2.9350013732910156,3.8250017166137695,6.180002212524414,7.819999694824226,3,0.2500000561645668,25.499427808502052,36.15999984741211,1.3750041723291133,36.20000076293945,-1.409091106130818,35.27000045776367,0.2500000561645668
5153,2019-01-04,35.06999969482422,35.34000015258789,34.09000015258789,34.11999893188477,180057.0,0.03268553122132101,-1.4752516382452363,-0.879628844713821,41.12150077930614,43.44013081138079,-0.19415278117990908,0.4774497346431872,1.9458370461431258,5.840209445572462,11.693446991434383,1.3800010681152344,-0.9891788696668016,-0.3785003662109361,-2.4739924533521176,1.7169917209302454,-1.4262464097815268,0.6692456773596547,1.8994924782760236,50.83335187698895,1.5304917313663893,1.0477460435705919,1,-0.06999969482421875,1.8250007629394531,2.7400007247924805,5.070001602172852,6.959999084472663,4,0.21015109769084073,-1.0769217225958543,33.959999084472656,25.499427808502052,36.15999984741211,1.3750041723291133,36.20000076293945,0.21015109769084073
5154,2019-01-07,36.66999816894531,36.91999816894531,35.110000610351555,35.310001373291016,185777.0,0.04562299652250146,-1.0568173690267875,1.431574424683893,50.03884349819714,44.865264470335966,-1.8385677247670742,-1.207287084319745,0.39616771041129795,4.155042185043371,11.818157265333669,1.8499984741210938,-1.0094932341514067,1.2359981536865234,-0.8190796124314446,3.2910759198044914,0.208459270627543,2.263537036745504,-2.9599990844726562,91.8566767149365,44.59143832211202,1.0275388830589824,1,-1.3349990844726562,0.22500228881835938,1.1400022506713867,3.470003128051758,6.400001525878906,0,0.1551677863519758,-1.4752516382452363,35.06999969482422,-1.0769217225958543,33.959999084472656,25.499427808502052,36.15999984741211,0.1551677863519758
5155,2019-01-08,35.63999938964844,37.0,35.540000915527344,36.52999877929688,218171.0,-0.02808832371770198,-1.6789064031133634,-0.6544128578040247,48.973382706809446,46.6714747142353,-0.6215342761287985,-0.16445510655036344,1.4352610285379228,5.092060144996182,11.29241667364653,1.4599990844726562,-1.1299639571106752,0.19249935150146769,-1.864354738914038,2.2493534419169734,-0.8359276937062816,1.220926396709217,-1.8658003234863259,56.82539836319302,10.722814446976912,1.0284270452077524,1,-0.2649993896484375,1.2550010681152344,2.1700010299682617,4.500001907348633,8.209999084472656,1,0.19248037956880637,-1.0568173690267875,36.66999816894531,-1.4752516382452363,35.06999969482422,-1.0769217225958543,33.959999084472656,0.19248037956880637
5156,2019-01-09,36.849998474121094,36.90999984741211,35.790000915527344,36.04999923706055,239283.0,0.03395059217717322,1.4347750370066301,-0.8988761636977657,52.30987046571016,48.675437038152026,-1.6578508249738633,-1.275230112158198,0.25182815355926635,3.8033155862327135,10.556437425758599,1.2700004577636719,-1.0457845372100536,1.2979984283447266,-0.8231492143317922,3.4191460710212453,0.23742460700646717,2.358572249682986,-2.946767370605464,95.23804910421264,48.16364054534493,1.0605738213382603,1,-1.4249992370605469,0.045001983642578125,1.1000022888183594,3.2900028228759766,7.120002746582038,2,0.18236096333687568,-1.6789064031133634,35.63999938964844,-1.0568173690267875,36.66999816894531,-1.4752516382452363,35.06999969482422,0.18236096333687568
5157,2019-01-10,36.95000076293945,37.04999923706055,36.209999084472656,36.56999969482422,110837.0,0.0027137664303729103,1.8965621567582855,0.47500178814104854,50.770355866627256,50.008007640301244,-1.4301032429715264,-1.232882557316401,0.1813912706390184,3.6166856678691772,9.404761928810645,0.8400001525878906,-0.7355533442765676,1.267500686645505,-0.8608234321440378,3.3958248054350477,0.20333862725073004,2.33166274604028,-2.9228989035644517,96.62167212666861,50.285391112560276,1.0641620593947725,1,-1.5000019073486328,-0.05500030517578125,1.1024999618530273,3.190000534057617,7.0,3,0.16806492439104992,1.4347750370066301,36.849998474121094,-1.6789064031133634,35.63999938964844,-1.0568173690267875,36.66999816894531,0.16806492439104992
5158,2019-01-11,37.40999984741211,37.650001525878906,36.79999923706055,37.150001525878906,124560.0,0.012449230716499171,1.2972982725646565,0.6842041861165488,56.46518046256768,50.77535105008329,-1.5638786939646536,-1.6382608687648883,-0.23728476812520682,3.070417319460809,8.88353654938466,0.8500022888183594,-0.37752618402853244,1.6394998550415067,-0.6243904381576186,3.903390148240632,0.5075547084419441,2.7714450016410694,-3.201524145375977,90.55111842678339,40.44978054479209,1.131945146599561,1,-1.6599998474121094,-1.0550003051757812,1.3825006484985352,2.730001449584961,6.509998321533203,4,0.11681365810502875,1.8965621567582855,36.95000076293945,1.4347750370066301,36.849998474121094,-1.6789064031133634,35.63999938964844,0.11681365810502875
5159,2019-01-14,36.5,37.52000045776367,36.13000106811523,36.849998474121094,309503.0,-0.024325042799353547,-1.5504661645714723,-1.3461566676937071,60.04882439667883,51.20577979992474,-0.5152377479177588,-0.8224070166527184,0.638550450391385,3.8908545672546637,8.759572197488948,1.3899993896484446,0.0033023405671741557,0.7625000000000028,-1.4343578952838527,2.9593578952838584,-0.33592894764192494,1.8609289476419306,-2.0162022320564432,45.49757378092435,-10.216769072067557,1.0984289476419282,1,-0.75,-0.7049999237060547,2.3000001907348633,3.6400012969970703,7.1399993896484375,0,0.15150681587114745,1.2972982725646565,37.40999984741211,1.8965621567582855,36.95000076293945,1.4347750370066301,36.849998474121094,0.15150681587114745
5160,2019-01-15,37.13999938964844,37.29999923706055,36.70000076293945,36.70000076293945,126251.0,0.017534229853381822,-1.7272743035988314,-1.2571444141689374,60.17842143284754,51.44034107575801,-1.1263206266466597,-1.5015895200789728,-0.16137887238230775,3.158037352447181,8.721838089810943,0.7999992370605469,0.32341823454374463,1.3784994125366197,-0.8706574118755341,3.6276562369487735,0.25392100033054277,2.5030778247426966,-2.402905321070051,72.58053930777623,12.25129733082985,1.1245784122060785,1,-1.3899993896484375,-1.4599990844726562,1.6925010681152344,3.000001907348633,7.770000457763672,1,0.15966613900453042,-1.5504661645714723,36.5,1.2972982725646565,37.40999984741211,1.8965621567582855,36.95000076293945,0.15966613900453042
5161,2019-01-16,37.599998474121094,37.70000076293945,37.08000183105469,37.13999938964844,117642.0,0.012385543673457011,-1.1379487246944924,1.0454557276991234,65.33995728550389,53.916259654916445,-1.5204683333850184,-1.927300111961543,-0.7563711747329052,2.6032805732609177,8.122646268148932,0.6199989318847656,0.4410479780550247,1.7539985656738253,-0.6409116180243828,4.148908749372033,0.5565434738247248,2.9514536575229258,-2.6298718089586686,93.63042622568437,25.093329022515377,1.1974550918491027,1,-1.7049980163574219,-1.894998550415039,0.9575023651123047,2.5400028228759766,6.400001525878906,2,0.1662234110009786,-1.7272743035988314,37.13999938964844,-1.5504661645714723,36.5,1.2972982725646565,37.40999984741211,0.1662234110009786
5162,2019-01-17,37.66999816894531,38.04999923706055,36.84000015258789,37.099998474121094,316606.0,0.0018616940868334542,-1.220189265615813,1.2391322375731844,64.42552931765292,56.50559615917721,-1.1274214627208963,-1.9832045857561127,-0.8853182425559822,2.421681730695582,7.592720240662509,1.2099990844726562,0.4032131786976123,1.7504983901977553,-0.7767294929537414,4.277726273349252,0.48688444862200697,3.0141123317735037,-2.4268840940051817,80.20825882745638,5.21484256198076,1.263613941575747,1,-1.0899982452392578,-1.789999008178711,0.56500244140625,2.470003128051758,11.59000015258789,3,0.16724192614778155,-1.1379487246944924,37.599998474121094,-1.7272743035988314,37.13999938964844,-1.5504661645714723,36.5,0.16724192614778155
5163,2019-01-18,39.0,39.02999877929688,37.70000076293945,37.70000076293945,156501.0,0.035306660358457975,-1.046151995234571,2.280701636974475,65.4259697897436,58.21527685823793,-2.05771836254155,-3.304642525120528,-2.2971016117440044,0.9871606660454759,7.890516317262852,1.3600006103515696,0.380977608590257,2.9675003051757827,0.10582754082514612,5.829173069526419,1.5366639230004608,4.3983366873511045,-3.420059705605418,98.9655585181597,23.960102209887026,1.4308363821753187,1,-1.7150001525878906,-2.6100006103515625,-1.8000001907348633,0.9200000762939453,10.099998474121094,4,0.12692309648562694,-1.220189265615813,37.66999816894531,-1.1379487246944924,37.599998474121094,-1.7272743035988314,37.13999938964844,0.12692309648562694
5164,2019-01-21,39.38999938964844,39.40999984741211,38.52000045776367,38.91999816894531,152356.0,0.009999984349959856,2.4901790656274776,0.36153961271996876,63.809518776733846,59.86373642156286,-2.258852674726569,-3.5896401822162716,-2.7721621544142465,0.4903360390236955,8.05781932060577,0.8899993896484375,0.7735764922686457,3.173999786376953,-0.05091202392238614,6.398911596676292,1.56154388122728,4.786455691526626,-3.3270509073675356,99.26197547894877,26.04301267209837,1.6124559051496703,1,-1.789999008178711,-2.809999465942383,-2.2849998474121094,0.07999992370605469,10.279998779296875,0,0.11500377886493052,-1.046151995234571,39.0,-1.220189265615813,37.66999816894531,-1.1379487246944924,37.599998474121094,0.11500377886493052
5165,2019-01-22,38.68000030517578,39.47000122070313,38.38000106811523,39.099998474121094,186476.0,-0.018024856447681037,-1.1372622351207597,-0.8936108044932147,60.31096969188041,60.752747446692894,-1.19829390179612,-2.649240763145116,-2.1137069837963907,1.0852629679354635,7.751524816011444,1.0900001525879048,1.1266935913216827,2.2315006256103516,-1.0003097199853812,5.463310971206084,0.6155954528124852,3.847405798408218,-2.0815236044738867,69.96195457466123,-0.31134804756769086,1.6159051727978648,1,-0.8799991607666016,-2.0699996948242188,-1.5750007629394531,0.6349983215332031,9.869998931884766,1,0.12823161957961404,2.4901790656274776,39.38999938964844,-1.046151995234571,39.0,-1.220189265615813,37.66999816894531,0.12823161957961404
5166,2019-01-23,37.7400016784668,38.36999893188477,37.68999862670898,37.77999877929688,212711.0,-0.024301929144069923,-8.714067736573153,0.09523160762944471,67.24454482393043,62.583212886393234,-0.13272971875559136,-1.5434351110074118,-1.2140266413907597,1.9072276554823162,7.148866781287098,0.990001678466804,1.2277087092962375,1.1360019683837876,-2.025918701932518,4.2979226387000935,-0.4449583667743653,2.7169623035419406,-0.624650564164682,34.220576439684926,-42.52951160999793,1.5809603351581527,1,0.05999946594238281,-1.1300010681152344,-0.6350021362304688,1.4799976348876953,10.19999694824218,2,0.18998404478175424,-1.1372622351207597,38.68000030517578,2.4901790656274776,39.38999938964844,-1.046151995234571,39.0,0.18998404478175424
5167,2019-01-24,40.0,40.099998474121094,37.709999084472656,37.72999954223633,255440.0,0.05988336568682984,-1.0692623106482835,-56.754124940380954,70.35509150553683,64.12653633561203,-2.1395880795975515,-3.5025845365122734,-3.4360428510551415,-0.45902083468495647,6.86243397943961,2.3899993896484375,1.4969520261976044,3.0910003662109347,-0.1485573932516786,6.330558125673548,1.471221486479628,4.710779245942241,-2.460811866545704,95.85068545840477,15.16870150200458,1.6197788797313069,1,-1.885000228881836,-3.075000762939453,-3.375,-0.9500007629394531,8.0,3,0.10000000000000009,-8.714067736573153,37.7400016784668,-1.1372622351207597,38.68000030517578,2.4901790656274776,39.38999938964844,0.10000000000000009
5168,2019-01-25,41.459999084472656,41.77000045776367,40.349998474121094,40.63999938964844,220865.0,0.036499977111816406,-1.0285720513784666,0.36123327289196006,70.0083687555412,65.23315237548562,-3.3130855848892296,-4.634720326398892,-4.860943770676151,-2.002370783285471,7.189657624138785,1.7700004577636719,1.679720397631833,4.191999435424805,0.6062874660917998,7.7777114047578095,2.3991434507583023,5.984855420091307,-3.770000457763679,92.40193053514196,12.590939957760057,1.7928559846665018,1,-2.2249984741210938,-3.6999988555908203,-5.114998817443848,-2.4099998474121094,6.799999237060547,4,0.1881331261288366,-1.0692623106482835,40.0,-8.714067736573153,37.7400016784668,-1.1372622351207597,38.68000030517578,0.1881331261288366
5169,2019-01-28,41.290000915527344,41.79999923706055,40.54999923706055,41.59000015258789,173602.0,-0.004100293601043026,2.4722347318840963,-0.3658528642804641,75.42756568596953,66.92750173694363,-2.6732970891045227,-4.206251158425161,-4.661934796705907,-1.9122890765569096,7.882436340469738,1.25,1.9015274883925102,3.72100124359131,-0.15727271315402191,7.599275200336642,1.781864265218644,5.660138221963976,-3.5800018310546875,87.59128355726502,4.671481043474714,1.9391369783726646,1,-1.970001220703125,-3.5150012969970703,-5.037501335144043,-2.240001678466797,6.540000915527344,0,0.18914985191140432,-1.0285720513784666,41.459999084472656,-1.0692623106482835,40.0,-8.714067736573153,37.7400016784668,0.18914985191140432
5170,2019-01-29,41.5,41.68999862670898,41.0,41.65999984741211,146742.0,0.005085954948324645,5.272788749978666,0.5333341810459926,72.99705615343923,67.77829050004755,-2.4583074242236975,-4.214930638103823,-4.818930153562604,-2.1922144907438366,9.00368769310481,0.6899986267089773,2.024040787132286,3.6660003662109375,-0.5297091758837809,7.861709908305656,1.5681455951635783,5.763855137258297,-2.972000885009763,92.70074957397914,10.870714958583804,2.0978547710473583,1,-2.1800003051757812,-3.7250003814697266,-5.247500419616699,-2.450000762939453,5.6699981689453125,1,0.19686742575771832,2.4722347318840963,41.290000915527344,-1.0285720513784666,41.459999084472656,-1.0692623106482835,40.0,0.19686742575771832
5171,2019-01-30,41.88000106811523,42.11999893188477,41.36999893188477,41.65999984741211,126054.0,0.009156652243740515,1.1428664850135806,-1.3750089407051984,73.72475560584708,68.81153786540246,-2.4220477313715136,-4.368401819414167,-5.1149510392240245,-2.6079094641114864,10.17675573493766,0.75,2.200179455615988,3.7600013732910114,-0.7250810302529942,8.245083776835017,1.5174601715190121,6.002542575063011,-2.697601928710931,94.5578713815516,13.995814781388233,2.2425412017720014,1,-1.9750022888183523,-3.9450016021728445,-5.6275014877319265,-2.8300018310546804,4.629997253417976,2,0.15926451764165384,5.272788749978666,41.5,2.4722347318840963,41.290000915527344,-1.0285720513784666,41.459999084472656,0.15926451764165384
5172,2019-01-31,42.45000076293945,42.68000030517578,41.5099983215332,42.36000061035156,168522.0,0.013610307552216927,3.254558569555899,0.4090893327784846,74.00002179828593,69.76421031079605,-2.5062586321549887,-4.500481669325914,-5.59841845153781,-3.210012214778324,10.807452494972916,1.1700019836425781,2.368977717667157,3.905500984191896,-0.5285805984678689,8.33958256685166,1.68846019286201,6.122541775521782,-2.6800816650390615,90.12878276871493,10.382887807820907,2.217040791329884,1,-2.2650012969970703,-4.2350006103515625,-6.187500953674316,-3.4000015258789062,3.049999237060547,3,0.12932856926029812,1.1428664850135806,41.88000106811523,5.272788749978666,41.5,2.4722347318840963,41.290000915527344,0.12932856926029812
5173,2019-02-01,42.43999862670898,42.70000076293945,42.18000030517578,42.70000076293945,117937.0,-0.00023562157952206064,2.9999706564159747,-2.8889077268682177,80.93751005828935,71.66732045319111,-2.1869588841162297,-4.121330417464883,-5.489577577288628,-3.2146140233738407,11.564422147467134,0.5200004577636719,2.4558461110265455,3.526998901367179,-0.9162584094111708,7.970256212145529,1.305370245978004,5.748627556756354,-2.0880632873535063,87.90688596724652,3.6706445724039156,2.2216286553891735,2,-2.2449989318847585,-4.164999008178704,-6.1774988174438406,-3.3899993896484304,4.45000076293946,4,0.13100851916125933,3.254558569555899,42.45000076293945,1.1428664850135806,41.88000106811523,5.272788749978666,41.5,0.13100851916125933
5174,2019-02-04,42.36000061035156,42.84000015258789,42.150001525878906,42.5099983215332,111865.0,-0.0018849674586716159,-1.4210653121047243,0.5769095337304341,78.87170961017478,73.72962488855715,-1.8342527138648776,-3.7873756675944037,-5.35057474073853,-3.138337031965875,13.192973606319061,0.6899986267089844,2.5802088728914683,3.1625007629394517,-1.403022127424606,7.728023653303509,0.8797393177574193,5.445262208121484,-1.5384521862792937,73.91307052006344,-11.310194641139105,2.28276144518203,2,-2.095001220703125,-4.01500129699707,-6.097500801086426,-3.3100013732910156,4.1399993896484375,0,0.13928228579250423,2.9999706564159747,42.43999862670898,3.254558569555899,42.45000076293945,1.1428664850135806,41.88000106811523,0.13928228579250423
5175,2019-02-05,42.5,42.52000045776367,41.7400016784668,42.0,117274.0,0.0033049902651376417,1.888879469899264,-3.333384196739656,78.09635967372066,74.93538209408938,-1.5370364145547057,-3.5701325692591084,-5.405514610938695,-3.2985256833798218,14.720160138910021,0.779998779296875,2.6085587922025297,2.9595001220703097,-1.5104395650003823,7.429439809141002,0.7245302785349637,5.194469965605656,-1.2747612302246054,76.87075712595227,-6.987955205950428,2.234969843535347,2,-2.2250003814697266,-4.155000686645508,-6.237500190734863,-3.450000762939453,4.069999694824219,1,0.1254118077895221,-1.4210653121047243,42.36000061035156,2.9999706564159747,42.43999862670898,3.254558569555899,42.45000076293945,0.1254118077895221
5176,2019-02-06,43.56999969482422,43.86999893188477,42.11999893188477,42.5,197205.0,0.02517646340762858,1.0958106811640371,2.1399993896484375,80.34982209841453,76.04590771552026,-1.8920518381295182,-4.333030105770149,-6.399156570790247,-4.385571700958948,16.551115998520093,1.75,2.6841536863482105,3.693499755859378,-0.9324422871225337,8.31944179884129,1.3805287343684185,6.006470777350337,-2.021808648486328,87.2881712087412,2.8451083897742535,2.312971021490957,2,-1.460000991821289,-4.710000991821289,-7.307499885559082,-4.520000457763672,3.3800010681152344,2,0.08262562541511209,1.888879469899264,42.5,-1.4210653121047243,42.36000061035156,2.9999706564159747,42.43999862670898,0.08262562541511209
5177,2019-02-07,43.15999984741211,43.88000106811523,42.9900016784668,43.34000015258789,214024.0,-0.009410141158683882,-2.4230966738559228,-0.16822463225594844,73.63638531080059,76.44902066610462,-1.1026191581570686,-3.6195128264982728,-5.920502180647468,-3.9932593222563852,18.397160871501733,0.8899993896484304,2.8683570998183967,2.9729999542236314,-1.6595083755083309,7.605508283955594,0.6567457893576503,5.2892541190896125,-1.4199981689453125,66.35507354881052,-15.579679549178778,2.3162541648659802,2,-0.9449996948242188,-4.295000076293952,-6.897500038146973,-4.1100006103515625,5.319999694824219,3,0.07761812988796768,1.0958106811640371,43.56999969482422,1.888879469899264,42.5,-1.4210653121047243,42.36000061035156,0.07761812988796768
5178,2019-02-08,41.77999877929688,43.060001373291016,41.68999862670898,42.849998474121094,190734.0,-0.03197407490718451,-1.1920043945312364,5.944432670707374,62.20633824659409,74.9799953950629,0.3660405054604894,-1.9977624446362796,-4.48388770211843,-2.6461754519256786,19.546774821981476,1.470001220703132,3.043232193845469,1.3744989395141687,-3.116584751829187,5.865582630857524,-0.8710429061575056,3.620040785185843,2.100002288818345,4.109591427218397,-72.50904747286506,2.245541845671678,2,0.6600017547607351,-2.7949981689453196,-5.769998550415046,-2.7299995422363352,5.99000167846679,4,0.08903784895624467,-2.4230966738559228,43.15999984741211,1.0958106811640371,43.56999969482422,1.888879469899264,42.5,0.08903784895624467
5179,2019-02-11,42.02999877929688,42.650001525878906,42.02000045776367,42.2400016784668,90525.0,0.005983724444814431,-4.478281060819664,0.19626444772436666,67.95284328003662,74.41952729801818,0.25931813167723305,-1.9101616605414549,-4.677392988156242,-2.9359566681606992,21.202956643032742,0.8700027465820241,3.0067400762113223,1.347999000549322,-2.7983685641759735,5.494366565274618,-0.7251847818133257,3.42118278291197,1.8500022888183452,15.525103815390409,-59.3770667507752,2.073183782362647,2,0.5950012207031179,-2.5349979400634908,-6.082498550415046,-2.9799995422363352,6.420001983642571,0,0.11563170952899227,-1.1920043945312364,41.77999877929688,-2.4230966738559228,43.15999984741211,1.0958106811640371,43.56999969482422,0.11563170952899227
5180,2019-02-12,43.06999969482422,43.11999893188477,42.0,42.349998474121094,133097.0,0.02474425281305548,1.731705728560898,-3.428529908630295,78.26086956521743,74.92353996017044,-0.5973787423088481,-2.617314254873989,-5.669571285785466,-4.01951573228169,23.038157712049475,1.1199989318847727,2.9020292660153544,2.0914999008178725,-1.8304292854618112,6.013429087097556,0.13053530767803068,4.052464493957714,0.7662013244628838,63.01367715504059,-16.330766262473226,1.9609645931398414,2,-0.375,-3.3599987030029297,-6.954999923706055,-4.020000457763672,5.0,1,0.07963780658182751,-4.478281060819664,42.02999877929688,-1.1920043945312364,41.77999877929688,-2.4230966738559228,43.15999984741211,0.07963780658182751
5181,2019-02-13,43.849998474121094,43.849998474121094,42.84000015258789,43.40999984741211,128165.0,0.018110025187453305,3.5909157902950333,0.6111081676768533,74.21383617620361,74.9472971132724,-1.1941206594204559,-3.0620645156287907,-6.380736896343819,-4.836424474890528,24.841219340743972,1.0099983215332031,2.7799252786363553,2.5589986801147475,-1.2229631910740935,6.3409605513035885,0.668017744520327,4.449979615709168,-2.1599998474121165,98.63002006633069,20.49058780101575,1.8909809355944203,2,-1.0649986267089915,-4.014997482299805,-7.714998245239258,-4.799999237060547,4.569999694824219,2,0.06202967651888036,1.731705728560898,43.06999969482422,-4.478281060819664,42.02999877929688,-1.1920043945312364,41.77999877929688,0.06202967651888036
5182,2019-02-14,43.97000122070313,44.13000106811523,43.41999816894531,43.86000061035156,164976.0,0.0027366647835316282,2.3023367222015985,0.2500021674484092,68.98639867218544,73.61939584814975,-1.2022682048868347,-2.831035593056775,-6.478416820887979,-5.004191108192536,26.562669236089835,0.7100028991699148,2.7136748816098404,2.364001274108894,-1.190721693253387,5.918724241471175,0.5866397904277534,4.141362757790034,-2.2368025970459158,93.44263576556578,16.40062813169338,1.777361483681142,2,-1.0600013732910298,-3.840000152587905,-7.810001373291023,-4.920001983642585,3.729999542236321,3,0.06777346962713282,3.5909157902950333,43.849998474121094,1.731705728560898,43.06999969482422,-4.478281060819664,42.02999877929688,0.06777346962713282
5183,2019-02-15,43.95000076293945,44.36999893188477,43.4900016784668,43.95000076293945,125636.0,-0.0004548659815424294,1.0952406902815437,0.0,70.58822487335034,72.69900865516925,-1.0566686035042778,-2.5520228228236164,-6.393311653907396,-5.037186174084695,27.818265219091824,0.8799972534179759,2.607282640481742,2.0965007781982408,-1.3827381512082937,5.575739707604775,0.35688131349497354,3.836120242901508,-2.120930041503918,82.2785502856193,6.29951573052675,1.7396194647032661,2,-0.9200019836425781,-3.700000762939453,-7.777501106262207,-4.900001525878906,3.450000762939446,4,0.10307164279088621,2.3023367222015985,43.97000122070313,3.5909157902950333,43.849998474121094,1.731705728560898,43.06999969482422,0.10307164279088621
5184,2019-02-18,43.91999816894531,44.09000015258789,43.70000076293945,43.900001525878906,82856.0,-0.0006826528662871034,1.166659602424448,100.0,69.26748168279002,71.71802221173252,-0.8740219676102114,-2.2822556420040456,-6.270130806747872,-5.052269374371313,28.922665130984342,0.3899993896484375,2.452402657534698,1.8399982452392578,-1.552711489154575,5.232707979633091,0.1436433780423414,3.5363531124361742,-1.9384717548828263,81.01261747904708,6.853459205871005,1.6963548671969173,2,-0.8899993896484375,-3.6699981689453125,-7.867498397827148,-4.869998931884766,4.280002593994141,0,0.08765943646009977,1.0952406902815437,43.95000076293945,2.3023367222015985,43.97000122070313,3.5909157902950333,43.849998474121094,0.08765943646009977
5185,2019-02-19,43.63999938964844,44.209999084472656,43.16999816894531,43.97000122070313,134576.0,-0.006375200158702521,1.5679112350237359,-16.50286150324339,64.2394591281386,69.92798188170185,-0.4641150872890307,-1.6987071570855576,-5.847027951366698,-4.8172068365001905,30.002686626590382,1.0400009155273438,2.233606334731462,1.3119995117187528,-1.7425328671923523,4.366531890629858,-0.21526667773679975,2.8392657011743054,-1.5151646245166148,52.28757355141095,-18.49438163135131,1.5272661894555544,2,-0.6100006103515625,-3.104999542236328,-7.867499351501465,-4.590000152587891,3.8500022888183594,1,0.11022001467836784,1.166659602424448,43.91999816894531,1.0952406902815437,43.95000076293945,2.3023367222015985,43.97000122070313,0.11022001467836784
5186,2019-02-20,44.90999984741211,44.97000122070313,43.59000015258789,43.59000015258789,228376.0,0.02910175241810209,-1.0909111926711665,-3.999976880750827,67.8778876350668,69.28814880662033,-1.7031517866484904,-2.5339231103149444,-6.936551169174344,-6.143896342260078,31.844263755487006,1.3800010681152415,2.096070279961843,2.2235000610351534,-0.17671268973804644,4.623712811808353,1.023393685648557,3.4236064364217498,-2.6504552322751067,96.6665960242441,27.16152349567274,1.2001063753865986,2,-1.5799999237060547,-4.004999160766602,-9.194999694824219,-5.8600006103515625,2.0999984741210938,2,0.0703629449598897,1.5679112350237359,43.63999938964844,1.166659602424448,43.91999816894531,1.0952406902815437,43.95000076293945,0.0703629449598897
5187,2019-02-21,44.0,45.0,43.77000045776367,44.9900016784668,226059.0,-0.02026274438886566,1.4356467055690896,-0.7500014449614195,60.02571242389613,69.04585704854277,-0.7392023035662234,-1.3796222306193613,-5.839387441981401,-5.30236049394756,32.791670482459985,1.2299995422363281,1.9483881302236767,1.1135002136230483,-0.9927737547422311,3.2197741819883277,0.06036322944041217,2.1666371978056844,-1.5236188564177056,45.35524593307819,-20.920671648389195,1.053136984182639,2,-0.5,-3.0799999237060547,-8.199999809265137,-4.950000762939453,4.299999237060547,3,0.10045450383966625,-1.0909111926711665,44.90999984741211,1.5679112350237359,43.63999938964844,1.166659602424448,43.91999816894531,0.10045450383966625
5188,2019-02-22,49.2599983215332,49.2599983215332,45.540000915527344,46.0,752032.0,0.11954541639848193,1.282208172583546,-3.292922014619128,76.62035558504226,70.00891397132118,-5.39379564638552,-6.350917227059625,-10.88947305083424,-10.591510620803469,33.59989316968517,5.259998321533203,1.7890920481563626,5.983498573303223,2.5310415516015254,9.43595559500492,4.257270062452378,7.709727084154068,-6.53125529230914,100.0,33.25711737839316,1.7262285108508473,2,-3.6299991607666016,-5.784999847412109,-13.029998779296875,-10.629999160766602,0.6700019836425781,4,-0.031668648228756036,1.4356467055690896,44.0,-1.0909111926711665,44.90999984741211,1.5679112350237359,43.63999938964844,-0.031668648228756036
5189,2019-02-25,49.099998474121094,50.5,48.59000015258789,49.0,435520.0,-0.003248068470643184,-3.1521818453220107,0.03067439435798963,75.4237163605799,69.69367472636145,-4.610269268466524,-5.8771355672371755,-10.565770964289186,-10.455981096934082,34.552862018137475,1.9099998474121094,1.7754882796373224,5.432998847961429,1.2394050050504717,9.626592690872386,3.33620192650595,7.529795769416907,-5.587504809819933,80.90039323117789,14.800865210421833,2.096796921455478,2,-2.4299983978271484,-5.004999160766602,-12.26249885559082,-11.594999313354492,0.9000015258789062,0,-0.03462315684466266,1.282208172583546,49.2599983215332,1.4356467055690896,44.0,-1.0909111926711665,44.90999984741211,-0.03462315684466266
5190,2019-02-26,49.66999816894531,50.47999954223633,48.70000076293945,48.81000137329102,299750.0,0.011608955448840774,-2.2963000900694066,8.600099183642257,74.43908987705552,69.718702915345,-4.632791794802394,-6.117314344027022,-10.94595082762904,-11.029342127329159,35.55733048731143,1.779998779296875,2.01612356482255,5.594498634338379,0.7487245690193731,10.440272699657385,3.171611601678876,8.017385666997882,-5.179253617646317,87.98839581211372,23.554164943841172,2.422887032659502,2,-2.8349990844726562,-5.57499885559082,-12.579998016357422,-12.354999542236328,2.410003662109375,1,-0.029595278038985984,-3.1521818453220107,49.099998474121094,1.282208172583546,49.2599983215332,1.4356467055690896,44.0,-0.029595278038985984
5191,2019-02-27,48.54999923706055,49.4000015258789,48.09000015258789,49.27000045776367,211581.0,-0.02254880155371164,1.6734630325961115,-0.8372138411926809,70.43213946923949,69.87934078168433,-3.1022171547410693,-4.713666876615662,-9.62105443515329,-9.898813464235047,36.21419670181981,1.5799980163574219,2.18862317239455,4.140999794006348,-0.9789044028721392,9.260903990884835,1.5810476955671007,6.700951892445595,-3.21795892294341,71.02524672250597,6.551684476606496,2.5599520984392448,2,-1.7150001525878906,-4.454999923706055,-11.344998359680176,-11.235000610351562,3.7299995422363352,2,-0.021833111745645617,-2.2963000900694066,49.66999816894531,-3.1521818453220107,49.099998474121094,1.282208172583546,49.2599983215332,-0.021833111745645617
5192,2019-02-28,47.93999862670898,48.33000183105469,47.459999084472656,48.13000106811523,214263.0,-0.012564379401388881,1.9491420221638176,0.26389183232314667,74.7987071802603,70.34717214911878,-2.0895933683206067,-3.869681505456228,-8.818369109457528,-9.272781721341978,36.45436569764679,1.0900001525878906,2.1737777633337103,3.2564992904663015,-2.0078198439734862,8.52081842490609,0.6243397232464076,5.888658857686195,-1.8844439565682407,48.38705956004828,-22.742201929435588,2.6321595672198934,2,-1.104999542236321,-3.834999084472649,-10.734997749328606,-10.624999999999993,5.14000320434571,3,-0.019399255982824326,1.6734630325961115,48.54999923706055,-2.2963000900694066,49.66999816894531,-3.1521818453220107,49.099998474121094,-0.019399255982824326
5193,2019-03-01,48.0,48.81000137329102,47.93999862670898,48.47000122070313,177309.0,0.0012515931374599276,-1.9491420221638658,2.4736588499839756,74.40719371233253,70.91825126351239,-1.692691403260568,-3.6804845005373537,-8.69842431168938,-9.310332477836567,36.756621682790744,0.8700027465820455,2.2136279830113352,3.0385005950927706,-2.3134732899491866,8.390474480134728,0.362513652571792,5.714487537613749,-1.3222229836789694,17.763182661202283,-57.90458436844345,2.6759869425209795,3,-1.1650009155273438,-2.575000762939453,-10.480000495910645,-11.095001220703125,4.900001525878899,4,0.006249984105427986,1.9491420221638176,47.93999862670898,1.6734630325961115,48.54999923706055,-2.2963000900694066,49.66999816894531,0.006249984105427986
5194,2019-03-04,48.2599983215332,48.61999893188477,47.5099983215332,48.58000183105469,253536.0,0.0054166316986083984,4.550034809311567,0.6808567625478762,72.66374795147433,71.85428335499414,-1.4218408639863611,-3.663643301848481,-8.738862464437744,-9.52043326273293,36.8721058002992,1.1100006103515696,2.3559155518421306,3.0034990310668945,-2.3949221160858727,8.401920178219662,0.30428845749050737,5.702709604643282,-1.047110087497117,26.490036946979505,-48.6807845456362,2.699210573576385,3,-1.2149982452392578,-2.7349987030029297,-9.762497901916504,-10.519998550415039,4.900001525878906,0,0.03460426940996064,-1.9491420221638658,48.0,1.9491420221638176,47.93999862670898,1.6734630325961115,48.54999923706055,0.03460426940996064
5195,2019-03-05,47.83000183105469,48.33000183105469,47.70000076293945,48.22999954223633,125215.0,-0.00890999804048176,1.0999955495368339,1.249979138603121,67.92794551374352,71.85984534151378,-0.3743560476558372,-2.9659271833279135,-8.035293381545216,-9.053390740589684,37.40822047975119,0.6300010681152344,2.5057424060711213,2.307002449035643,-3.044499016647599,7.658503914718885,-0.3687482838059779,4.982753181877264,-0.3200035095214844,19.072282523202837,-50.93631685167528,2.6757507328416197,3,-0.6950016021728516,-2.0800018310546875,-9.282502174377441,-10.075002670288086,5.369998931884766,1,0.04536897524299044,4.550034809311567,48.2599983215332,-1.9491420221638658,48.0,1.9491420221638176,47.93999862670898,0.04536897524299044
5196,2019-03-06,47.16999816894531,47.86999893188477,46.93999862670898,47.86999893188477,117378.0,-0.013798947038317966,1.6571408330199702,1.7500119209971854,63.74569207919359,72.27317641432461,0.7151470701721365,-2.1316847433416086,-7.123088779462222,-8.36363497977645,37.09361271928702,0.9300003051757955,2.6838957176764495,1.466998863220212,-3.8499768398219345,6.7839745662623585,-1.1914889883008613,4.125486714741285,3.3300018310546875,12.299422696395709,-52.483472145194256,2.6584878515210715,3,0.8500022888183594,-1.2349987030029297,-8.622498512268066,-9.414999008178711,5.8300018310546875,2,0.10409166531072511,1.0999955495368339,47.83000183105469,4.550034809311567,48.2599983215332,-1.9491420221638658,48.0,0.10409166531072511
5197,2019-03-07,46.5099983215332,47.20000076293945,46.08000183105469,47.20000076293945,170629.0,-0.013991941340515512,2.246362229102167,0.9857166990915481,60.423443864301134,70.47351955646448,1.9764809615064252,-1.2731165675791516,-6.189823743275177,-7.676780150826119,36.5007957831889,1.1199989318847656,2.9386610451409965,0.6394990921020494,-4.5496976240466935,5.828695808250792,-1.955099265972322,3.234097450176421,3.918801651000976,15.750789838091883,-44.88497674057576,2.5945983580743723,3,1.7800025939941406,-0.5049991607666016,-7.589999198913574,-8.594999313354492,7.810001373291016,3,0.12405935639632748,1.6571408330199702,47.16999816894531,1.0999955495368339,47.83000183105469,4.550034809311567,48.2599983215332,0.12405935639632748
5198,2019-03-08,45.5,46.0,45.0,46.0,150760.0,-0.02171572474698613,3.0,0.7246351172047767,55.95777709500613,68.31063741584516,2.6787312648909634,0.031478291180341955,-4.924912686953149,-6.6656458822358005,36.82290926613675,1.5099983215332031,3.056564505277322,-0.5564992904663058,-5.382307702635671,4.26930912170306,-2.9694034965509886,1.856404915618377,4.754848046874997,13.812158771540636,-42.41831356714083,2.412904206084681,3,2.239999771118164,0.5949993133544922,-6.300000190734863,-7.305000305175781,8.5,4,0.1665934468363668,2.246362229102167,46.5099983215332,1.6571408330199702,47.16999816894531,1.0999955495368339,47.83000183105469,0.1665934468363668
5199,2019-03-11,46.88999938964844,47.0099983215332,45.45000076293945,45.97999954223633,158278.0,0.030549437135130475,1.713044632046838,-1.8199996948242188,61.30828498373243,66.85165909436483,1.0530114262804702,-1.0284844821575447,-6.070507275078832,-8.060146771474194,37.34704482946387,1.55999755859375,3.3596387740860294,0.5905000686645536,-3.856167831054009,5.037167968383116,-1.6328338811947276,2.813834018523835,3.049557774414062,56.756707219281964,0.02634933691109609,2.2233339498592826,3,0.3100013732910156,-0.7950000762939453,-7.654999732971191,-8.684999465942383,7.650001525878906,0,0.12817236541822696,3.0,45.5,2.246362229102167,46.5099983215332,1.6571408330199702,47.16999816894531,0.12817236541822696
5200,2019-03-12,46.5,47.36999893188477,46.38000106811523,47.34000015258789,74587.0,-0.008317325543291343,1.2000008477126562,-0.9230772455365939,55.89325742770523,65.23622775641657,1.0572382891282004,-0.3882482621840495,-5.465577089789015,-7.662272661365762,37.70543597405228,0.9899978637695455,2.9329597479094858,0.029000663757322798,-4.149726182936703,4.207727510451349,-2.0603627595896867,2.1183640871043323,3.143183734218752,52.264827813539526,0.5619228173278259,2.0893634233470113,3,0.4050006866455078,-0.4050006866455078,-7.195000648498535,-8.225000381469727,7.939998626708977,1,0.143225803170153,1.713044632046838,46.88999938964844,3.0,45.5,2.246362229102167,46.5099983215332,0.143225803170153
5201,2019-03-13,46.56999969482422,46.79999923706055,46.18000030517578,46.18000030517578,124599.0,0.0015053697811659994,-2.1794866778825464,-0.4642849033383136,60.15810646176857,63.60949434325083,0.7563806886666242,-0.2572114376500707,-5.314111632635559,-7.7055483998073555,37.65125544080317,0.6199989318847656,2.5097981863150594,-0.03699970245361328,-4.0294553773566975,3.955455972449471,-2.0332275399051554,1.9592281349979288,2.7945930153414054,66.24474271706342,13.171361689269268,1.9962278374515439,3,0.33500099182128906,-0.47500038146972656,-7.260000228881836,-8.295000076293945,7.83000183105468,2,0.1423663541241571,1.2000008477126562,46.5,1.713044632046838,46.88999938964844,3.0,45.5,0.1423663541241571
5202,2019-03-14,46.95000076293945,47.22000122070313,45.97000122070313,46.58000183105469,195279.0,0.00815978249099003,1.747253207909377,0.9487166947063657,35.13514442342081,59.24593331114952,0.24717310426851213,-0.4242637012262094,-5.3927423204673275,-8.053470425340713,37.531637592551355,1.25,2.0526185949049776,0.19400138854980753,-3.6016597546452687,3.9896625317448837,-1.7038291830477306,2.0918319601473456,2.152716384616234,82.2785502856193,33.68942956503658,1.8978305715975363,3,-0.1400012969970703,-0.8550014495849609,-6.465002059936523,-8.160001754760742,7.409999847412109,3,0.1288604715388244,-2.1794866778825464,46.56999969482422,1.2000008477126562,46.5,1.713044632046838,46.88999938964844,0.1288604715388244
5203,2019-03-15,48.47999954223633,48.59000015258789,46.97000122070313,47.209999084472656,272910.0,0.032587832895299984,1.1744927610440385,3.432443578402565,46.60831929949771,56.350885683152114,-1.349490756078552,-1.683815559488039,-6.633162507695225,-9.516300857142134,37.51396245503839,1.6399993896484375,1.7338787335139756,1.497500228881833,-2.1300539889456047,5.125054446709271,-0.3162768800318858,3.311277337795552,0.3765545764660203,96.49679516772522,49.84698019136506,1.8137771089137176,3,-1.6849994659423828,-2.385000228881836,-7.939999580383301,-9.684999465942383,6.939998626708984,4,0.12046205048950176,1.747253207909377,46.95000076293945,-2.1794866778825464,46.56999969482422,1.2000008477126562,46.5,0.12046205048950176
5204,2019-03-18,47.77000045776367,48.93000030517578,47.36999893188477,48.65999984741211,178392.0,-0.01464519577509682,1.1818196368835698,-0.7007866683887866,39.762937811768445,53.22144038293266,-0.8004871466951187,-0.7068349189641054,-5.687445223851469,-8.697073779388674,37.5474253207657,1.5600013732910085,1.3781647111198367,0.5950010299682589,-2.745534052519112,3.9355361124556296,-1.07526651127543,2.265268571211948,-2.770000457763672,60.81080384459734,18.58905871955509,1.6702675412436858,3,-0.8050003051757812,-1.5200004577636719,-7.057499885559082,-8.975000381469727,13.00999832153321,0,0.13041656861076745,1.1744927610440385,48.47999954223633,1.747253207909377,46.95000076293945,-2.1794866778825464,46.56999969482422,0.13041656861076745
5205,2019-03-19,48.45000076293945,48.84000015258789,47.91999816894531,47.97000122070313,196435.0,0.014234881696871815,-2.1723897530336416,-0.5393256982186557,49.43439753649856,51.63129654485544,-1.545854986754648,-1.0624794233191963,-6.085760648678125,-9.277792116392774,38.153337490161626,1.0699996948242188,1.0290687071240043,1.034501266479495,-1.90268955045606,3.97169208341505,-0.43409414198828244,2.5030966749472725,-3.371400756835939,83.78379423310382,43.338105838875194,1.4685954084677784,3,-1.4850006103515625,-2.200000762939453,-7.390000343322754,-9.655000686645508,10.849998474121094,1,0.12569659559729618,1.1818196368835698,47.77000045776367,1.1744927610440385,48.47999954223633,1.747253207909377,46.95000076293945,0.12569659559729618
5206,2019-03-20,48.06999969482422,48.93999862670898,48.06999969482422,48.54999923706055,140045.0,-0.007843159177118197,-2.624999006588277,-1.0000000000000149,50.75494260451326,50.55701862710124,-1.1451921971901413,-0.45703305423353413,-5.461690468813522,-8.798114086211058,38.38654352405989,0.8699989318847585,0.6816558680628688,0.4965002059936552,-2.2036065781784657,3.196606990165776,-0.8535531860924053,1.8465535980797156,-2.914371682739258,70.70708108614939,29.974359718764617,1.350053392086061,3,-1.1000003814697266,-1.3999996185302734,-6.867499351501465,-9.274999618530273,12.170001983642578,2,0.13251506079311715,-2.1723897530336416,48.45000076293945,1.1818196368835698,47.77000045776367,1.1744927610440385,48.47999954223633,0.13251506079311715
5207,2019-03-21,48.41999816894531,49.349998474121094,47.68999862670898,48.5,167475.0,0.007281016774351556,-1.155842676033301,0.16667064031344125,52.359541893119825,50.15721471578054,-1.3362901077826805,-0.48371851803327104,-5.561744507868887,-9.044749794349869,38.683824354653176,1.6599998474121165,0.4340486596246578,0.6254987716674805,-1.506961201240955,2.757958744575916,-0.44073121478673727,1.6917287581216982,-3.112995332275389,60.924311831024625,16.572027406990387,1.0662299864542175,3,-1.019998550415039,-1.5849990844726562,-7.109997749328613,-9.624998092651367,12.14000320434571,3,0.1235027588408486,-2.624999006588277,48.06999969482422,-2.1723897530336416,48.45000076293945,1.1818196368835698,47.77000045776367,0.1235027588408486
5208,2019-03-22,47.70000076293945,49.4900016784668,47.58000183105469,48.9000015258789,271490.0,-0.014869835465372572,-1.6527800957383962,14.99966622162875,47.008557806971275,48.568356140584854,-0.3032994391001509,0.11954454866914688,-4.609845200947603,-8.221652921295302,37.341014627913125,1.9099998474121094,0.25768903013864275,-0.01649875640869425,-2.0342956045642566,2.001298091746868,-1.025397180486479,0.9923996676690905,-2.1504181880224564,15.566103939569231,-29.763171516003723,1.008898424077782,3,0.030000686645507812,-0.8650016784667969,-6.180000305175788,-8.780000686645508,11.84000015258789,4,0.13962263607732694,-1.155842676033301,48.41999816894531,-2.624999006588277,48.06999969482422,-2.1723897530336416,48.45000076293945,0.13962263607732694
5209,2019-03-25,47.4000015258789,48.0099983215332,46.91999816894531,47.11999893188477,145575.0,-0.006289292080968623,-2.205863378567141,-0.2333353466444886,47.670636488526114,47.65473159178717,0.08565953073526344,0.30109126467787206,-4.04731226220121,-7.8518250099741,35.36913531459348,1.0900001525878906,0.160541852711944,-0.2314981460571346,-2.144404268761882,1.6814079766476127,-1.1879512074095118,0.7249549152952426,-1.5351854226779196,18.677147916539603,-28.735287818887187,0.956453061352375,3,0.3299999237060618,-0.5650024414062429,-5.760002136230462,-8.360002517700188,13.139999389648445,0,0.16919823596815187,-1.6527800957383962,47.70000076293945,-1.155842676033301,48.41999816894531,-2.624999006588277,48.06999969482422,0.16919823596815187
5210,2019-03-26,48.20000076293945,48.40999984741211,47.4000015258789,47.4000015258789,174662.0,0.01687762049171626,-1.5249982118589243,2.85711366330176,55.49628361832309,47.13675127584879,-0.5004641257256566,-0.6479013635659072,-4.590701110163096,-8.642259631829845,33.36476175755046,1.0099983215332102,0.2282133551084229,0.6420009613037081,-1.0401605217960537,2.32416244440347,-0.1990797802461728,1.483081702853589,-2.0451698137172087,49.80548039144381,-1.963893288573317,0.8410807415498797,3,-0.4699993133544922,-1.3650016784667969,-6.560001373291016,-9.160001754760742,10.599998474121094,1,0.2609958053367931,-2.205863378567141,47.4000015258789,-1.6527800957383962,47.70000076293945,-1.155842676033301,48.41999816894531,0.2609958053367931
5211,2019-03-27,47.4900016784668,49.09000015258789,47.2599983215332,48.20000076293945,257556.0,-0.014730271228928449,-2.1281927553715234,-0.887499701976484,55.20172155597688,49.36637095724391,0.39533499199690425,-0.02254210219046371,-3.64188055184043,-7.9153907793547305,31.957500039095045,1.8300018310546875,0.07917286012546754,-0.01499824523925497,-1.6310558644553765,1.6010593739768666,-0.8230270548473158,0.7930305643688058,-1.0683570709049874,22.179094596941418,-32.73583564655032,0.8080288096080601,3,0.7149982452392578,-0.44500160217285156,-5.707502365112305,-8.450002670288086,11.069999694824226,2,0.24868387326144714,-1.5249982118589243,48.20000076293945,-2.205863378567141,47.4000015258789,-1.6527800957383962,47.70000076293945,0.24868387326144714
5212,2019-03-28,47.0099983215332,47.7599983215332,46.81999969482422,47.36000061035156,171727.0,-0.010107461359624259,-1.5753403182400125,0.4929616058284351,58.49268320103464,50.68685583519245,0.9887183035486302,0.40497908583925835,-2.9259660652015924,-7.382497114634553,30.89976379175001,0.9399986267089844,0.05225464401993918,-0.4485015869140625,-2.0653769537955498,1.1683737799674248,-1.2569392703548061,0.3599360965266811,-0.34288514829899697,7.116048148015859,-50.80880915342224,0.808437683440744,3,1.1450023651123047,0.1250019073486328,-4.892498016357422,-7.6699981689453125,10.950000762939453,3,0.2814295645459215,-2.1281927553715234,47.4900016784668,-1.5249982118589243,48.20000076293945,-2.205863378567141,47.4000015258789,0.2814295645459215
5213,2019-03-29,48.29999923706055,48.38000106811523,47.34000015258789,47.43999862670898,192113.0,0.02744099046130888,1.0392089398178073,-2.457128532659065,58.020479593098806,52.7154715886736,-0.36822342161793387,-0.9079450826743596,-4.003078445322828,-8.629931661617135,29.730526972490367,1.3700027465820241,-0.0031523719874542167,0.8264993667602525,-0.8168769437936874,2.4698756773141923,0.004811211483286115,1.6481875220372189,-1.4799995422363281,65.19820457192216,6.831233610680677,0.8216881552769684,3,-0.14499855041503906,-0.5499992370605469,-6.089999198913574,-8.944999694824219,7.3600006103515625,4,0.25383027598110997,-1.5753403182400125,47.0099983215332,-2.1281927553715234,47.4900016784668,-1.5249982118589243,48.20000076293945,0.25383027598110997
5214,2019-04-01,49.93000030517578,50.13999938964844,48.459999084472656,48.5,274014.0,0.03374743465553798,-1.2251628191330797,1.6627898724295032,67.09870749065149,54.678172694690595,-1.854642347386445,-2.536464756816059,-5.409433692334815,-10.210489639553671,29.16513192111383,1.8400001525878906,0.2690772393960401,2.373000335693362,0.42069393677840594,4.3253067346083185,1.396847136235884,3.3491535351508404,-3.1100006103515625,93.6747257898837,33.10923339797839,0.9761531994574784,4,-1.4500007629394531,-2.1800003051757812,-5.377501487731934,-8.445001602172852,6.549999237060547,0,0.1924694682878938,1.0392089398178073,48.29999923706055,-1.5753403182400125,47.0099983215332,-2.1281927553715234,47.4900016784668,0.1924694682878938
5215,2019-04-02,50.0,50.31999969482422,49.68999862670898,50.18000030517578,148227.0,0.0014019566272056583,1.7391405304098628,-0.12587431242097177,67.09870749065149,56.49414657092817,-1.87927891916285,-2.5671787055513917,-5.227474176666604,-10.208581556050682,28.593899358313195,0.6300010681152415,0.337380311434039,2.3345001220703097,0.09782491860958231,4.571175325531037,1.2161625203399495,3.45283772380067,-2.8480003356933565,90.85715157645089,29.72905313629306,1.1183376017303628,4,-1.4300003051757812,-2.260000228881836,-4.617500305175781,-7.875,4.060001373291023,1,0.21080001831054695,-1.2251628191330797,49.93000030517578,1.0392089398178073,48.29999923706055,-1.5753403182400125,47.0099983215332,0.21080001831054695
5216,2019-04-03,52.08000183105469,52.29999923706055,50.4000015258789,50.4000015258789,305253.0,0.041600036621093794,-1.2619016262414686,-9.333319204848936,71.86701307891607,58.66164336934999,-3.722057141558544,-4.490716161161124,-6.995848539554316,-12.192354171972404,28.936251552761515,2.299999237060547,0.6018936835823752,4.169001770019534,1.2025294865832734,7.135474053455795,2.6857656283014038,5.652237911737664,-4.547842163085932,95.98544846016391,35.98230116239186,1.4832361417181295,4,-2.5200023651123047,-3.430002212524414,-6.615002632141113,-9.955001831054688,4.139999389648445,2,0.1290322037200622,1.7391405304098628,50.0,-1.2251628191330797,49.93000030517578,1.0392089398178073,48.29999923706055,0.1290322037200622
5217,2019-04-04,52.27999877929688,52.599998474121094,51.56000137329102,52.0,208470.0,0.003840187043214316,1.2608677624268003,0.1666659097824296,68.26923112192105,61.02394040434441,-3.706734492819642,-4.46520868368804,-6.9483266018666185,-12.267795819517353,30.064828917416015,1.039997100830071,0.7273557060758691,4.080498695373542,0.608490380690462,7.5525070100566225,2.344494538032002,5.816502852715082,-4.080341571655275,93.91635367041454,36.937797318281746,1.7360041573415401,4,-2.569999694824226,-3.4799995422363352,-6.814999580383308,-10.154998779296882,4.720001220703118,3,0.12012247017268574,-1.2619016262414686,52.08000183105469,1.7391405304098628,50.0,-1.2251628191330797,49.93000030517578,0.12012247017268574
5218,2019-04-05,53.08000183105469,53.58000183105469,52.2400016784668,52.34000015258789,262628.0,0.015302277552359245,-1.8510683197045634,2.6428746594004777,75.30982137110158,64.0949609468528,-4.093839642709547,-4.920496727209262,-7.533478694392343,-12.947546108192853,32.18776268149578,1.3400001525878906,0.9041634452386731,4.501501655578615,0.6375066282159381,8.365496682941291,2.5695041418972764,6.433499169259953,-4.176290020776364,90.23438023868667,32.346788971821994,1.9319975136813399,4,-2.8800010681152344,-3.7900009155273438,-7.610002517700195,-10.955001831054688,3.759998321533203,4,0.09193664440612181,1.2608677624268003,52.27999877929688,-1.2619016262414686,52.08000183105469,1.7391405304098628,50.0,0.09193664440612181
5219,2019-04-08,52.9000015258789,53.31999969482422,52.7400016784668,52.9000015258789,138570.0,-0.0033911133942440275,-2.624991059294918,0.0,72.27227234871894,65.95895969467455,-3.4102419081807795,-4.497758617258128,-7.130808900345478,-12.649513938889122,33.89646795763551,0.5799980163574219,1.0527451405062038,4.0210012435913,-0.20767295944994402,8.249675446632544,1.9066641420706745,6.135338345111926,-3.1545575118608298,82.51928676006932,26.754565470718887,2.114337101520622,4,-2.700000762939446,-3.6100006103515554,-6.770002365112298,-10.7750015258789,3.6199989318847727,0,0.05217387980949306,-1.8510683197045634,53.08000183105469,1.2608677624268003,52.27999877929688,-1.2619016262414686,52.08000183105469,0.05217387980949306
5220,2019-04-09,53.15999984741211,53.81999969482422,52.7599983215332,52.9000015258789,203737.0,0.00491490196660993,-2.925896622609654,100.0,75.78521126352288,68.2460141066241,-3.2326183330177827,-4.461992376011821,-7.167295501213388,-12.77839162581813,35.568590492122915,1.0600013732910156,1.3475615920144435,3.9479995727539077,-0.5332488725031013,8.429248018010917,1.7073753501254032,6.188623795382412,-2.7243354263274497,80.70174851539046,25.718933962699623,2.240624222628505,4,-2.8400001525878906,-3.75,-6.875,-11.03499984741211,1.5600013732910227,1,0.06245296659807731,-2.624991059294918,52.9000015258789,-1.8510683197045634,53.08000183105469,1.2608677624268003,52.27999877929688,0.06245296659807731
5221,2019-04-10,53.20000076293945,53.459999084472656,52.540000915527344,52.9000015258789,163709.0,0.0007524626719743743,1.2439092469656723,1.1538506683099272,75.00000997567126,70.08016152602818,-2.656876370315395,-4.194897291090335,-6.990961998900261,-12.673094078680137,37.40561604659281,0.9199981689453125,1.6927644982183807,3.6565004348754897,-0.980051740498638,8.293052610249617,1.3382243471884223,5.974776522562557,-2.0874692871068845,72.56639856864342,17.577737599364255,2.3182760876870647,4,-2.6200008392333984,-3.7900009155273438,-6.757500648498535,-11.075000762939453,2.279998779296875,2,0.016165424774780668,-2.925896622609654,53.15999984741211,-2.624991059294918,52.9000015258789,-1.8510683197045634,53.08000183105469,0.016165424774780668
5222,2019-04-11,53.0,53.4000015258789,52.599998474121094,52.81999969482422,154642.0,-0.0037594127832941693,-1.5806435734941013,0.6000025431379638,79.31413973346918,72.4461237638471,-1.6962134795912078,-3.708545220675461,-6.590866102590724,-12.330356840707424,39.12259459085467,0.8000030517578054,1.916539200509007,3.1539997100830064,-1.558909812661014,7.866909232827027,0.7975449487109998,5.510454471455013,-1.3459748803690985,48.10121998034704,-11.38362128690379,2.356454761372009,4,-1.8600006103515625,-3.5900001525878906,-6.022500038146973,-10.875,1.7000007629394531,3,0.06075474001326664,1.2439092469656723,53.20000076293945,-2.925896622609654,53.15999984741211,-2.624991059294918,52.9000015258789,0.06075474001326664
5223,2019-04-12,54.31999969482422,54.47999954223633,52.7400016784668,53.099998474121094,213883.0,0.024905654619324924,1.259736142005737,6.777773068282965,84.39361133336111,74.36777974637039,-2.31602837311263,-4.815486318099552,-7.690984175995148,-13.49322604946699,40.394196158016804,1.7399978637695312,2.2652994767538743,4.181999397277835,-0.8849239783500238,9.248922772905694,1.648537709463902,6.715461085091768,-2.2327796601546552,91.75257934674246,25.986125056687627,2.5334616878139298,4,-2.2350006103515625,-4.579999923706055,-7.172499656677246,-12.194999694824219,-1.0999984741210866,4,0.04933726657276005,-1.5806435734941013,53.0,1.2439092469656723,53.20000076293945,-2.925896622609654,53.15999984741211,0.04933726657276005
5224,2019-04-15,54.0,54.540000915527344,53.77999877929688,54.5,150322.0,-0.005891010615280079,1.6206887479939773,-0.4098356555019136,80.27137692571415,75.83140968359957,-1.5175745074129878,-4.221245107387631,-7.14770883171299,-13.036639717650417,41.59136844401107,0.7600021362304616,2.6577825216073947,3.550499725341794,-1.667225289996793,8.768224740680381,0.9416372176725005,6.1593622330110875,-1.4342240638170836,72.99995422363281,4.999136642334491,2.6088625076692917,4,-1.529998779296875,-4.004999160766602,-7.082500457763672,-11.875,0.45999908447265625,0,0.0525925954182942,1.259736142005737,54.31999969482422,-1.5806435734941013,53.0,1.2439092469656723,53.20000076293945,0.0525925954182942
5225,2019-04-16,54.540000915527344,54.84000015258789,53.9000015258789,54.02000045776367,151303.0,0.010000016954210045,-1.4736860597603487,-1.0400009155273438,87.46011495972269,77.56397655924476,-1.5040143822798058,-4.5129885197608814,-7.458069069025484,-13.42403089611831,42.88436140644718,0.9399986267089915,3.0218354686141,3.7860006332397447,-1.6467828967399782,9.218784163219468,1.0696088682498868,6.502392398229603,-1.7999992370605469,86.95655058373181,12.615983993047834,2.71639176498986,4,-1.3400001525878906,-4.135000228881836,-7.892500877380371,-12.365001678466797,0.1399993896484375,1,0.03630362136045773,1.6206887479939773,54.0,1.259736142005737,54.31999969482422,-1.5806435734941013,53.0,0.03630362136045773
5226,2019-04-17,54.43999862670898,55.27999877929688,53.93999862670898,54.5,218347.0,-0.0018335586200897147,-1.5282988991373687,-0.11538715475187517,91.14061479526947,80.10524141183902,-1.1555610825453826,-4.122664246792191,-7.159348009742139,-13.181787776363784,44.24516408714772,1.3400001525879048,3.1737374281451167,3.3674983978271413,-2.1489989752521055,8.883995770906388,0.6092497112875179,6.125747084366765,-1.2799972534179602,68.65671429344083,-13.601238966912732,2.758248686539623,4,-0.6799983978271413,-3.81499862670897,-7.939998626708977,-12.26499938964843,0.02000045776367898,2,0.005143324780628955,-1.4736860597603487,54.540000915527344,1.6206887479939773,54.0,1.259736142005737,54.31999969482422,0.005143324780628955
5227,2019-04-18,54.4000015258789,54.86000061035156,53.540000915527344,54.040000915527344,230023.0,-0.0007347006215840945,1.0625014901175405,-5.999872846333966,89.20308647150902,81.64893753410651,-0.875259513696605,-3.806869777332615,-6.903782214953303,-13.000573759854056,45.31333414577127,1.3199996948242188,3.3492327862707256,3.028501129150385,-2.530735020864576,8.587737279165346,0.24888305414290812,5.808119204157862,0.879997253417983,65.35439929713326,-18.274086641823857,2.7796180750074786,4,-0.49000167846678977,-3.775001525878892,-7.900001525878899,-12.225002288818352,-1.2600021362304616,3,0.01985290415559371,-1.5282988991373687,54.43999862670898,-1.4736860597603487,54.540000915527344,1.6206887479939773,54.0,0.01985290415559371
5228,2019-04-23,54.36000061035156,54.5,53.77999877929688,54.22000122070313,237039.0,-0.0007353109265687552,2.4285921889191306,0.38888653414147056,85.78351016101828,83.15018617991757,-0.7091736837519562,-3.417555476076032,-6.599744494560554,-12.816877468865684,46.37278368383362,0.7200012207031179,3.282440029244867,2.6555002212524386,-2.774100913323487,8.085101355828364,-0.05930034603552059,5.370300788540398,0.9199981689453196,47.12647710082633,-33.775861413805764,2.7148005672879614,4,-0.4500007629394531,-3.3100013732910156,-7.907501220703125,-12.185001373291016,-0.7400016784667898,1,0.006254601706592755,1.0625014901175405,54.4000015258789,-1.5282988991373687,54.43999862670898,-1.4736860597603487,54.540000915527344,0.006254601706592755
5229,2019-04-24,55.41999816894531,55.41999816894531,53.79999923706055,54.459999084472656,206934.0,0.01949958695165832,2.375000993411694,6.857166212534408,87.7437182352084,84.47890917677151,-1.535602928669988,-4.053745817224382,-7.386003597380437,-13.727632740462454,48.255639126824796,1.6199989318847656,3.3200276455742923,3.314497947692871,-1.9589289070519413,8.587924802437684,0.6777845203204649,5.951211375065277,-1.8799972534179688,100.0,19.51595673995277,2.636713427372407,4,-1.4399986267089844,-4.299999237060547,-8.974998474121094,-13.244998931884766,-3.0399971008300852,2,-0.03969680658479258,2.4285921889191306,54.36000061035156,1.0625014901175405,54.4000015258789,-1.5282988991373687,54.43999862670898,-0.03969680658479258
5230,2019-04-25,60.77999877929688,61.86000061035156,57.79999923706055,59.38000106811523,836341.0,0.09671600121695878,1.2808987680461363,1.4583323399216546,91.58698714016565,86.32190663949311,-6.371016421862443,-8.878148876608641,-12.437865650058285,-18.916565450580954,50.47249219680159,6.44000244140625,3.352279983204518,8.045498657226567,1.81866237387014,14.272334940582994,4.932080515548357,11.158916798904777,-7.20239791870118,87.01920828522941,8.145028007472135,3.1134181416782134,4,-3.549999237060554,-6.4399986267089915,-14.172498703002937,-18.484998703002937,-8.779998779296882,3,-0.10398156995318941,2.375000993411694,55.41999816894531,2.4285921889191306,54.36000061035156,1.0625014901175405,54.4000015258789,-0.10398156995318941
5231,2019-04-26,59.29999923706055,61.5,58.18000030517578,60.15999984741211,382826.0,-0.024350108127025094,-1.1419363412851353,-0.6142871545309079,79.89778302433956,86.38675589403425,-4.397142365043422,-6.817547973607347,-10.685717663691733,-17.266938585136955,52.46499920101383,3.3199996948242188,3.439635668176983,5.974999237060544,-0.396008954839445,12.346007428960533,2.7894951411105495,9.160503333010539,-5.5,69.2307515962583,-7.4209347898407145,3.185504095949994,4,-1.9999980926513672,-4.959999084472656,-12.692499160766602,-16.494998931884766,-6.299999237060547,4,-0.07790892059569232,1.2808987680461363,60.77999877929688,2.375000993411694,55.41999816894531,2.4285921889191306,54.36000061035156,-0.07790892059569232
5232,2019-04-29,60.2400016784668,60.79999923706055,59.61999893188477,59.61999893188477,281314.0,0.015851643397978066,-2.806435734941306,-0.720932914604062,80.13467678310583,85.9135409440059,-4.695981009142045,-7.078489802420357,-11.340906278176469,-18.05455526296238,55.00708439464248,1.5,3.5166303347677257,6.253501510620119,-0.10404921163809178,12.611052232878329,3.0747261494910134,9.432276871749224,-6.1176023864746085,79.95051281228103,4.809700991529581,3.1787753611291065,4,-2.5400009155273438,-5.900001525878906,-13.420001983642578,-17.220001220703125,-7.400001525878906,0,-0.0959495755801123,-1.1419363412851353,59.29999923706055,1.2808987680461363,60.77999877929688,2.375000993411694,55.41999816894531,-0.0959495755801123
5233,2019-04-30,60.56000137329102,60.93999862670898,59.91999816894531,60.27999877929688,346087.0,0.005312079779350443,-1.039993133571072,0.45161508644558446,81.86355888391228,86.09045005047234,-4.5122645792406,-6.780549404672065,-11.365856704360446,-18.19768472978145,57.37243695265322,1.0200004577636648,3.6470606746852354,5.960501098632818,-0.4524280420631044,12.37343023932874,2.754036528284857,9.16696566898078,-6.128098028564459,83.8709799558045,9.264306556891526,3.206464570347961,4,-2.8600006103515696,-6.220001220703132,-13.442502021789558,-17.41500091552735,-7.920001983642585,1,-0.12252314754594862,-2.806435734941306,60.2400016784668,-1.1419363412851353,59.29999923706055,1.2808987680461363,60.77999877929688,-0.12252314754594862
5234,2019-05-02,59.540000915527344,60.79999923706055,59.41999816894531,60.18000030517578,290453.0,-0.016842807705310436,-2.136348661395478,-2.285690930641272,74.96087548179939,84.70164566403643,-2.9321157817837715,-5.274082297800945,-10.055608974371403,-16.991537268063723,58.908653968221444,1.3800010681152344,3.7683208257128697,4.460000610351564,-1.9197963969441787,10.839797617647307,1.270102106703689,7.649899113999439,-4.810973680175778,42.85716970229399,-29.698827075590472,3.1898985036478713,5,-1.8400001525878906,-5.200000762939453,-12.257500648498535,-16.225000381469727,-5.94000244140625,3,-0.09942898711139758,-1.039993133571072,60.56000137329102,-2.806435734941306,60.2400016784668,-1.1419363412851353,59.29999923706055,-0.09942898711139758
5235,2019-05-03,60.540000915527344,60.7400016784668,59.43999862670898,59.61999893188477,369246.0,0.016795431384335258,-1.0312506519244695,-1.4375044703526103,76.71033208129462,83.09828091803922,-3.3430708937294114,-5.738163685540286,-10.738730766222787,-17.77229774283942,60.457070977276814,1.3000030517578196,3.742506233239652,4.933000564575195,-1.4211811402867838,11.287182269437174,1.7559097121442022,8.110091417006188,-5.525734745175775,71.08436226758495,-1.4095814026736235,3.17709085243099,5,-2.8400001525878906,-6.200000762939453,-13.257500648498535,-17.225000381469727,-6.680000305175781,4,-0.13478691318154956,-2.136348661395478,59.540000915527344,-1.039993133571072,60.56000137329102,-2.806435734941306,60.2400016784668,-0.13478691318154956
5236,2019-05-06,58.79999923706055,59.47999954223633,57.65999984741211,59.4000015258789,283095.0,-0.028741355337847718,3.789483458733417,-0.6521749947133358,68.97905187313334,80.85116596266415,-1.0276293859897834,-3.656367295041484,-8.73647868347851,-15.81120883059657,60.80261344491937,2.8800010681152344,3.7925167642387834,2.856999015808107,-3.4221531978004194,9.136151229416633,-0.28257709099615624,5.99657512261237,-3.5119036891089763,34.75609188771768,-39.1369960863934,3.1395761068042645,5,-0.9799995422363281,-4.459999084472656,-11.517498970031738,-15.48499870300293,-3.239997863769524,0,-0.11564624702876924,-1.0312506519244695,60.540000915527344,-2.136348661395478,59.540000915527344,-1.039993133571072,60.56000137329102,-0.11564624702876924
5237,2019-05-07,58.56000137329102,60.08000183105469,58.459999084472656,59.099998474121094,263315.0,-0.004081596375570373,-3.3783758705480262,0.899991734854119,64.92958257274452,78.5340628973004,-0.1514004640677058,-3.079660079793591,-8.20227567306491,-15.342568614430569,61.13668711673027,1.6200027465820312,3.74199429188792,2.3030010223388757,-3.8313031815860654,8.437305226263817,-0.7641510796235949,5.370153124301346,-3.0090296228434497,27.43908112282427,-42.369255519955836,3.0671521019624715,5,-0.730001449584968,-4.220001220703132,-10.935001373291023,-14.960000991821296,-3.3000030517578196,1,-0.0949453764157,3.789483458733417,58.79999923706055,-1.0312506519244695,60.540000915527344,-2.136348661395478,59.540000915527344,-0.0949453764157
5238,2019-05-08,57.959999084472656,59.040000915527344,57.56000137329102,57.86000061035156,363996.0,-0.010245940484079674,-3.228588555858376,-0.18518335370204472,63.674026817737044,75.85965273980358,1.1320069098605217,-2.208548774002324,-7.478545854694943,-14.536008721688603,60.93581843108027,1.479999542236321,3.6813963855923717,1.4589988708496122,-4.5297130501627265,7.447710791861951,-1.5353570896565572,4.453354831355782,-2.156666179628921,12.3456165096437,-54.701953460097705,2.9943559605061685,5,1.7500019073486328,-3.3599987030029297,-10.314998626708984,-14.289999008178711,-2.9199981689453125,2,-0.08833676695582282,-3.3783758705480262,58.56000137329102,3.789483458733417,58.79999923706055,-1.0312506519244695,60.540000915527344,-0.08833676695582282
5239,2019-05-09,55.65999984741211,57.79999923706055,55.459999084472656,57.58000183105469,417233.0,-0.03968252714615228,-1.0172384593250299,-19.200312809948883,53.44827221714456,71.62201774835678,3.8773783461917404,0.3255137260459122,-5.073836224077546,-12.064839618243475,60.18581571476476,2.5,3.6709702912509385,-0.9790002822876005,-6.741243911040598,4.783243346465397,-3.8601220966640994,1.9021215320888984,6.200000762939453,3.7878913765487265,-58.23216490206755,2.8811218143765003,5,2.8199996948242188,-0.5,-7.7074995040893555,-11.989999771118164,-2.4199981689453125,3,-0.054258003342486316,-3.228588555858376,57.959999084472656,-3.3783758705480262,58.56000137329102,3.789483458733417,58.79999923706055,-0.054258003342486316
5240,2019-05-10,56.47999954223633,57.31999969482422,56.22000122070313,56.56000137329102,356079.0,0.014732297827383833,-2.6666709052300264,0.04166757729224696,56.01415396712793,68.96828118644439,2.6633595880050365,-0.24559894378333524,-5.795813760952463,-12.69917986380878,59.25230232326799,1.6599998474121094,3.8114715675387956,-0.325000572204587,-5.851722520591679,5.201721376182505,-3.088361546398133,2.438360401988959,5.252001037597658,22.07791886094198,-37.48735489097055,2.763360974193544,5,1.7199993133544922,-0.7049999237060547,-8.364999771118164,-12.385000228881836,-3.6199989318847656,4,-0.05099152074109947,-1.0172384593250299,55.65999984741211,-3.228588555858376,57.959999084472656,-3.3783758705480262,58.56000137329102,-0.05099152074109947
5241,2019-05-13,54.06000137329102,56.63999938964844,54.06000137329102,56.540000915527344,319926.0,-0.04284699342349685,-1.0806439456282546,30.999284760630385,49.12099237356423,65.52231625205087,4.762750967864093,2.363299382454855,-3.2677865824626053,-10.093734203959833,58.043189334554214,2.5799980163574148,3.773776453001048,-2.787998771667475,-8.20899365632065,2.632996112985701,-5.498496213994059,-0.07750132934089038,7.546559176635739,0.0,-56.40265824525072,2.7104974423265866,5,3.4399986267089773,2.0699996948242116,-5.905001640319831,-9.96500205993653,-0.47999954223633523,0,-0.0036996070636112766,-2.6666709052300264,56.47999954223633,-1.0172384593250299,55.65999984741211,-3.228588555858376,57.959999084472656,-0.0036996070636112766
5242,2019-05-14,56.22000122070313,56.31999969482422,54.08000183105469,54.08000183105469,353243.0,0.03995560104590168,-1.0934565445250166,-0.8629031389734516,54.33364559576651,62.46343699781246,2.204357801245564,0.4815943858154199,-5.272765557682227,-12.058474054922428,56.76873437749646,2.259998321533196,3.1674444898073872,-0.7889989852905188,-5.911868009834841,4.333870039253803,-3.3504334975626833,1.7724355269816456,5.084696962158198,43.3734948987995,-13.615845685789814,2.5614345122721622,5,1.2099990844726491,0.48999977111815696,-7.115001678466804,-11.225002288818366,-2.1800003051757884,1,-0.011739591481350953,-1.0806439456282546,54.06000137329102,-2.6666709052300264,56.47999954223633,-1.0172384593250299,55.65999984741211,-0.011739591481350953
5243,2019-05-15,57.0,57.13999938964844,55.34000015258789,56.56000137329102,265648.0,0.013874044154407406,4.000015894629205,0.20560689355208625,53.72993816876523,60.10444396303088,0.9680696665784296,-0.09205040396528119,-5.887417935793806,-12.645317139799118,55.234138397425895,1.7999992370605469,2.7604116440103894,-0.14300022125244283,-5.107468192437302,4.821467749932417,-2.6252342068448726,2.339233764339987,4.01491031047852,78.60963385005168,25.942996518098624,2.48223398559243,5,0.40000152587890625,0.05000114440917969,-7.745000839233398,-11.855001449584961,-1.6599998474121094,2,-0.030526345236259633,-1.0934565445250166,56.22000122070313,-1.0806439456282546,54.06000137329102,-2.6666709052300264,56.47999954223633,-0.030526345236259633
5244,2019-05-16,56.84000015258789,57.36000061035156,56.2599983215332,56.86000061035156,237545.0,-0.002807014866879065,1.1568662650016643,-0.04545572769912422,37.67209405640069,55.76686196026489,0.7876244962793422,0.30738403140317416,-5.5689036201703885,-12.274844535508791,53.635859745837024,1.1000022888183594,2.2391884821423176,-0.4450000762939439,-5.188489891606025,4.298489739018137,-2.816744983949981,1.9267448313620932,3.896713800403127,84.24240672774033,34.43727340500662,2.37174490765604,5,0.23000144958496094,0.3600006103515625,-7.094999313354492,-11.194999694824219,-1.9399986267089915,3,-0.03166782604202001,4.000015894629205,57.0,-1.0934565445250166,56.22000122070313,-1.0806439456282546,54.06000137329102,-0.03166782604202001
5245,2019-05-17,56.52000045776367,56.91999816894531,56.20000076293945,56.9000015258789,131230.0,-0.005629832758007991,2.4286051644429105,18.999618539004032,40.62078665133924,52.61594360228777,0.5335249475092283,0.8256579166991713,-5.076977463664534,-11.71711158510012,51.848497034981264,0.7199974060058594,1.613354624127659,-0.863999748229979,-5.446173163657399,3.7181736671974406,-3.155086455943689,1.4270869594837308,3.949644992039346,74.54544403664417,26.074019251842145,2.291086707713711,5,0.5500011444091797,0.6800003051757812,-6.774999618530273,-9.555000305175781,-1.4000015258788991,4,-0.05803253278010778,1.1568662650016643,56.84000015258789,4.000015894629205,57.0,-1.0934565445250166,56.22000122070313,-0.05803253278010778
5246,2019-05-20,54.72000122070313,56.79999923706055,54.06000137329102,56.72000122070313,356291.0,-0.03184712000145229,1.5370397188421767,5.263143100938712,32.3979537842511,49.001318181344054,1.8929805595604634,2.790795334739194,-3.1011460161365036,-9.697012811022006,49.52973681516701,2.739997863769524,1.0551920188740525,-2.6779991149902287,-7.2238662481853595,1.8678680182049021,-4.950932681587794,-0.4050655483926633,5.493258466039407,20.000000000000043,-23.477894559175738,2.272933566597566,5,1.8299999237060476,2.479999542236321,-4.855001449584968,-7.535001754760749,0.07999801635741477,0,-0.033991238465978735,2.4286051644429105,56.52000045776367,1.1568662650016643,56.84000015258789,4.000015894629205,57.0,-0.033991238465978735
5247,2019-05-21,55.47999954223633,55.61999893188477,54.70000076293945,55.15999984741211,333519.0,0.013888857905318464,2.0666683620919364,-0.15999984741210938,34.24316572640184,45.731222504529036,0.7265419519948537,2.2301998056661603,-3.651578578019567,-10.218601737144702,47.57901376769106,0.9199981689453196,0.33127142829221157,-1.9720006942749038,-6.391829777882428,2.4478283893326207,-4.181915236078666,0.23791384752885847,4.487129811968153,43.03025749212483,4.4692417419753525,2.209914541803763,5,0.4500007629394531,1.75,-5.484999656677246,-8.069999694824219,-0.5200004577636719,1,-0.03424653437019576,1.5370397188421767,54.72000122070313,2.4286051644429105,56.52000045776367,1.1568662650016643,56.84000015258789,-0.03424653437019576
5248,2019-05-22,54.70000076293945,55.459999084472656,54.040000915527344,54.41999816894531,196810.0,-0.014059098517170465,-1.7307733219870227,0.8750089407052428,34.7606985126758,43.654825426254725,1.1124670021560377,3.201098557988786,-2.634196654848111,-9.208376310677181,45.64688061284666,1.4399986267089844,-0.23531010910240013,-2.7689994812011705,-7.141111647350783,1.6031126849484423,-4.955055564275973,-0.5829433981263676,5.0308434720284865,19.87951530360167,-17.388801073877595,2.1860560830748055,5,1.0,2.6000003814697266,-4.42500114440918,-7.105001449584961,1.3600006103515696,2,-0.012065810570505042,2.0666683620919364,55.47999954223633,1.5370397188421767,54.72000122070313,2.4286051644429105,56.52000045776367,-0.012065810570505042
5249,2019-05-23,53.22000122070313,54.68000030517578,53.22000122070313,54.11999893188477,463631.0,-0.027056664014510456,-2.2444506610039303,-3.2142477622920667,27.628353192618476,40.50084756242034,2.469666026702747,4.751437786790511,-0.9739280571847999,-7.520226444049975,43.44936590330917,1.479999542236321,-0.7665430781095495,-4.138999176025386,-8.827429878285955,0.5494315262351819,-6.483214527155674,-1.7947838248950987,6.169392415098372,0.0,-31.627997503257152,2.344215351130285,5,2.0699996948242116,4.319999694824212,-2.307501792907722,-5.2250022888183665,4.039997100830071,3,0.039834627644842246,-1.7307733219870227,54.70000076293945,2.0666683620919364,55.47999954223633,1.5370397188421767,54.72000122070313,0.039834627644842246
5250,2019-05-24,54.459999084472656,54.9000015258789,53.52000045776367,53.70000076293945,470304.0,0.02329947078782002,-1.4642899717643887,-0.8444447270153309,36.31777075289328,39.07826738234579,1.0202925708921384,3.1765479410921813,-2.002958455049182,-8.557599726323367,39.81088175945968,1.680000305175767,-1.2466625895203975,-2.5830013275146513,-7.150977396785976,1.9849747417566732,-4.8669893621503135,-0.29901329287898903,4.435843158120981,34.636831029062975,3.2638793659551126,2.283988034635662,5,0.8300018310546875,3.0800018310546875,-3.2274980545043945,-6.344999313354492,6.020000457763672,4,0.008079369239866407,-2.2444506610039303,53.22000122070313,-1.7307733219870227,54.70000076293945,2.0666683620919364,55.47999954223633,0.008079369239866407
5251,2019-05-27,54.68000030517578,55.18000030517578,54.34000015258789,54.34000015258789,64718.0,0.004039684619933315,-3.941175150624376,0.44736960984595614,37.75251609988438,37.23591966058111,1.002958816129528,2.7327931255155846,-2.007342728945517,-8.571001283826263,35.91273123251124,0.8400001525878906,-1.3964818165773707,-2.132000160217288,-6.686649186078462,2.422648865643886,-4.409324673147879,0.14532435271330257,3.7617746556666134,60.83335320156691,27.76637025351205,2.2773245129305875,5,0.6100006103515625,2.8600006103515625,-2.877499580383301,-6.415000915527344,5.8800010681152415,0,0.008046792689343496,-1.4642899717643887,54.459999084472656,-2.2444506610039303,53.22000122070313,-1.7307733219870227,54.70000076293945,0.008046792689343496
5252,2019-05-28,54.459999084472656,55.36000061035156,54.02000045776367,54.68000030517578,293038.0,-0.004023431226687468,-1.4363672934338565,-0.6470621234390602,38.6804594615401,35.56375535977832,1.0583453685006248,2.6325403040200115,-1.5820858849343438,-8.10845451633189,31.866063321226296,1.3400001525878906,-1.684766237219101,-2.0630012512207045,-6.4315064390487535,2.3055039366073444,-4.247253845134729,0.12125134269331994,3.5640339771585943,55.357100282355844,18.8564975797169,2.184252593914025,5,0.8300018310546875,3.0800018310546875,-2.2674989700317383,-5.975000381469727,5.260002136230476,1,0.006243117119053121,-3.941175150624376,54.68000030517578,-1.4642899717643887,54.459999084472656,-2.2444506610039303,53.22000122070313,0.006243117119053121
5253,2019-05-29,53.13999938964844,54.4000015258789,53.040000915527344,54.02000045776367,203022.0,-0.024237967627887325,-1.5185242745880518,3.9999826605631847,41.2983361008345,35.96667114249318,1.981610219143903,3.550168960710849,-0.11726113219827994,-6.568846183078861,27.76309752164031,1.4199981689453125,-1.6847059229220065,-3.01200084686279,-7.193230206195551,1.1692285124699708,-5.102615526529171,-0.9213861671964096,4.499711124708561,4.3102796239234165,-34.827578064577196,2.0906146796663805,5,1.8400001525878906,4.310001373291016,-0.8724994659423828,-4.655000686645508,5.959999084472656,2,0.03424914783079114,-1.4363672934338565,54.459999084472656,-3.941175150624376,54.68000030517578,-1.4642899717643887,54.459999084472656,0.03424914783079114
5254,2019-05-30,53.61999893188477,54.0,53.13999938964844,53.27999877929688,145763.0,0.009032735185349638,-1.774200296562396,-0.3863633408037731,39.88683777599244,35.88512126745465,1.1139646876172975,2.74463642648319,-0.42098310647526205,-6.849763816285076,23.95134570887923,0.8600006103515625,-1.9799554847857337,-2.2360012054443317,-6.241862328958582,1.769859918069919,-4.238931767201457,-0.2330706436872063,3.55974062258926,24.999917786686353,-15.622740302289934,2.0029305617571245,5,1.3000011444091726,3.8300018310546804,-1.1399993896484446,-5.135000228881843,5.3199996948242045,3,0.04550545486779778,-1.5185242745880518,53.13999938964844,-1.4363672934338565,54.459999084472656,-3.941175150624376,54.68000030517578,0.04550545486779778
5255,2019-05-31,52.38000106811523,52.959999084472656,51.58000183105469,52.959999084472656,258588.0,-0.023125659986393376,3.7586274935380124,-1.7058757531219004,43.51851306770144,37.1207389656158,1.9053091488956895,3.5225667701386527,0.9625961071399871,-5.3994273080176285,20.19956094905286,2.0399971008300852,-2.374947926648673,-3.0679990768432717,-6.710910354284572,0.5749122005980283,-4.889454715563922,-1.2465434381226217,4.385764622464137,21.164007815085835,-23.58106070051213,1.8214556387206484,5,1.2199993133544993,4.340000152587898,0.1699981689453196,-3.825002670288079,6.840000152587905,4,0.09316527594323643,-1.774200296562396,53.61999893188477,-1.5185242745880518,53.13999938964844,-1.4363672934338565,54.459999084472656,0.09316527594323643
5256,2019-06-03,52.0,52.15999984741211,51.099998474121094,51.599998474121094,223377.0,-0.007254697601496218,1.9444432670707412,-0.6896601619278672,31.126994699000335,36.77449774034898,2.077359157256595,3.5489657492837026,1.4969736603383481,-4.828482118951108,18.033665570015117,1.2800025939941335,-2.455758596945799,-3.1080001831054673,-6.702648832584188,0.48664846637325354,-4.905324507844824,-1.3106758583661104,4.143474027436405,21.12678578784205,-22.80896377638054,1.7973243247393589,6,1.279998779296875,4.299999237060547,3.7849998474121094,-0.06999969482421875,5.759998321533203,0,0.16307691427377558,3.7586274935380124,52.38000106811523,-1.774200296562396,53.61999893188477,-1.5185242745880518,53.13999938964844,0.16307691427377558
5257,2019-06-04,53.0,53.34000015258789,51.11999893188477,51.29999923706055,336797.0,0.019230769230769162,-1.1553395541251559,4.249985694939824,32.45613095795798,36.51843467871366,0.7694968468423511,2.225151701729814,0.6548699182983739,-5.631381295773487,15.273518166031334,2.220001220703118,-2.5845028692686043,-1.8300001144409208,-5.150075942017452,1.4900757131356102,-3.4900380282291863,-0.16996220065265533,2.437387449972263,57.57575056989225,17.28137812085552,1.6600379137882648,6,0.22999954223632812,3.019998550415039,2.820000648498535,-1.0699996948242188,5.020000457763672,1,0.1426415353451136,1.9444432670707412,52.0,3.7586274935380124,52.38000106811523,-1.774200296562396,53.61999893188477,0.1426415353451136
5258,2019-06-05,52.84000015258789,53.7599983215332,52.52000045776367,53.4000015258789,172486.0,-0.0030188650455115207,-1.0666617923343706,-0.32941242468780785,32.45613095795798,37.05485443041805,0.712875696630455,2.08901156629274,0.9973735098240581,-5.280554883799347,13.033221994022725,1.2399978637695312,-2.4253180755039665,-1.7340000152587862,-4.819152181487247,1.351152150969675,-3.2765760983730132,-0.19142393214455922,1.9901528407652123,60.00002630824316,24.221122435561966,1.5425760831142294,6,0.3899993896484375,3.1799983978271484,3.1800003051757812,-0.48999977111816406,5.9399986267089915,2,0.1302044104513176,-1.1553395541251559,53.0,1.9444432670707412,52.0,3.7586274935380124,52.38000106811523,0.1302044104513176
5259,2019-06-06,52.63999938964844,53.52000045776367,52.29999923706055,52.9000015258789,274683.0,-0.0037850257827763967,-1.5957405363288097,0.46428839040605313,32.80140602769781,36.66414723872966,0.918545994476311,2.162008165030848,1.39098817412318,-4.87442313910357,12.254133237602447,1.220001220703125,-2.361788365830755,-1.7830007553100558,-4.939155045432756,1.3731535348126442,-3.3610779003714057,-0.20492361024870576,1.6679319710121874,57.8947745814947,25.90342645128662,1.5780771450613513,6,0.5900001525878906,3.309999465942383,3.3800010681152344,-0.125,6.520000457763672,3,0.1227203487723254,-1.0666617923343706,52.84000015258789,-1.1553395541251559,53.0,1.9444432670707412,52.0,0.1227203487723254
5260,2019-06-07,53.599998474121094,54.099998474121094,53.0,53.0,242545.0,0.018237064886088117,-2.6666709052299633,-2.3076674785058877,44.635999505989105,37.428978728296855,-0.19698862324149502,1.027883954643812,0.613959851188433,-5.6308351769741805,11.290246006040649,1.4599990844726562,-2.238975794928919,-0.6790016174316378,-3.699896812802379,2.3418935779391035,-2.1894492151170084,0.8314459802537328,-2.5,83.33333333333334,47.76693433452871,1.5104475976853724,6,-0.3699989318847656,2.3200016021728516,2.420001983642578,-1.0849990844726562,5.900001525878906,4,0.09962687135459758,-1.5957405363288097,52.63999938964844,-1.0666617923343706,52.84000015258789,-1.1553395541251559,53.0,0.09962687135459758
5261,2019-06-10,53.86000061035156,54.5,53.61999893188477,54.2599983215332,80621.0,0.00485078626179436,-1.0000000000000162,-0.6666645473850183,41.85111088681745,37.78127333110545,-0.6543521091164948,0.7927760495444289,0.5666110792394932,-5.691016384751464,11.50712452174718,0.9000015258789062,-1.8376067471518667,-0.4089994430541992,-3.4342680113183874,2.616269125209989,-1.9216337271862969,1.1036348410778984,-2.7000021362304665,81.06511279875669,44.524335818002506,1.5126342841320946,6,-1.0600013732910156,1.7299995422363281,2.1599998474121094,-1.345001220703125,6.159999847412109,0,0.09951727719292691,-2.6666709052299633,53.599998474121094,-1.5957405363288097,52.63999938964844,-1.0666617923343706,52.84000015258789,0.09951727719292691
5262,2019-06-11,55.56000137329102,56.13999938964844,53.93999862670898,53.959999084472656,282003.0,0.031563326098676736,-1.6829225176022202,-4.00002861039322,53.959486933784476,39.18806786809989,-2.438324191389249,-1.0110421289917468,-0.8811233999705053,-7.180399871740498,11.676845818266365,2.279998779296875,-1.6604596216658152,1.3240013122558665,-1.6250997438672172,4.27310236837895,-0.15054921580567537,2.7985518403174083,-4.266402838134773,84.8958855908759,44.33713160641673,1.474550528061543,6,-1.940002441406257,0.029998779296867895,0.519998550415032,-3.0450019836425852,5.539997100830071,1,0.0395967763474494,-1.0000000000000162,53.86000061035156,-2.6666709052299633,53.599998474121094,-1.5957405363288097,52.63999938964844,0.0395967763474494
5263,2019-06-12,55.2599983215332,55.93999862670898,54.79999923706055,55.20000076293945,233797.0,-0.005399622828339945,-1.651159489718051,0.03749842047917281,60.537170622902686,41.48254929553437,-2.018210808659134,-0.8939106923655871,-0.36872588959455044,-6.690622155996614,11.456774853105495,1.1399993896484304,-1.5324091351954365,1.1109983444213896,-1.5867271076147347,3.808723796457514,-0.23786438159667256,2.4598610704394517,-3.675615735107421,77.08330642846003,30.097283181871546,1.3488627260180608,6,-1.6399993896484375,-0.18999862670898438,0.8250017166137695,-2.5349979400634766,6.740001678466797,2,0.049945751358356105,-1.6829225176022202,55.56000137329102,-1.0000000000000162,53.86000061035156,-2.6666709052299633,53.599998474121094,0.049945751358356105
5264,2019-06-13,55.040000915527344,55.4000015258789,54.5,55.099998474121094,165570.0,-0.003981133056244257,1.7272622185231796,-1.0,53.3487389479545,42.57479661556248,-1.7607667976935701,-0.8597592728963548,0.012940853758372839,-6.286429908573879,11.050251135787354,0.9000015258788991,-1.4157402466654858,0.9810009002685547,-1.445154094752013,3.4071558952891223,-0.23207659724172913,2.1940783977788385,-3.182281320908203,64.96819465164761,15.741785007801738,1.213077497510284,6,-1.4200019836425781,-0.5900020599365234,2.114999771118164,-2.2250003814697266,7.360000610351555,3,0.06795054145274282,-1.651159489718051,55.2599983215332,-1.6829225176022202,55.56000137329102,-1.0000000000000162,53.86000061035156,0.06795054145274282
5265,2019-06-14,53.2400016784668,54.5,52.959999084472656,54.5,189759.0,-0.032703473966562924,1.4444491539535151,21.000826551373347,42.96875785803295,43.89054807767721,0.19450700381815977,0.7187627136054573,1.9547699066448843,-4.299496094464246,10.82724667315821,2.0800018310546875,-1.3006911183739618,-0.6549983978271499,-2.8088638963595542,1.4988671007052545,-1.7319311470933556,0.4219343514390559,-1.1253452961458947,8.80511217368147,-37.3439849082527,1.076932749266204,6,0.3899974822998047,0.9899978637695312,3.579998016357422,0.18999862670898438,11.159999847412095,4,0.11119455263540479,1.7272622185231796,55.040000915527344,-1.651159489718051,55.2599983215332,-1.6829225176022202,55.56000137329102,0.11119455263540479
5266,2019-06-17,52.86000061035156,53.52000045776367,52.540000915527344,53.36000061035156,159612.0,-0.0071375104458144545,1.390243675508704,0.3968259254437619,42.30770077225603,44.98516694593255,0.7926877302439692,1.0037344547041585,2.408054433619455,-3.7178632423544826,11.550056185633053,0.9799995422363281,-1.2064645004297105,-0.9419994354248047,-3.1064741219115035,1.2224752510618941,-2.024236778668154,0.14023790781854473,-0.5038236475910054,8.888884179384096,-34.60439610565933,1.0822373432433503,6,1.3599987030029297,1.3699989318847656,4.127498626708984,0.5699996948242188,13.019996643066406,0,0.12561481863373514,1.4444491539535151,53.2400016784668,1.7272622185231796,55.040000915527344,-1.651159489718051,55.2599983215332,0.12561481863373514
5267,2019-06-18,53.58000183105469,53.91999816894531,51.43999862670898,52.36000061035156,259124.0,0.013620908293408673,1.6105342199521429,-2.44000244140625,52.24490971626445,47.18392014129993,0.18283941695081296,0.14133828547709015,1.7647666091985528,-4.266084630706914,12.511034436683127,2.4799995422363352,-1.0681294415948273,-0.12699832916259624,-2.1430714798400885,1.889074821514896,-1.135034904501346,0.8810382461761535,2.55999755859375,47.55562676323801,-0.8571077310857333,1.0080365753387464,6,0.20999717712402344,0.6499977111816406,3.2349987030029297,-0.15000152587890625,16.599998474121094,1,0.12019407253876557,1.390243675508704,52.86000061035156,1.4444491539535151,53.2400016784668,1.7272622185231796,55.040000915527344,0.12019407253876557
5268,2019-06-19,54.040000915527344,54.65999984741211,53.599998474121094,53.599998474121094,209399.0,0.008585275639278578,-3.8181613261201277,0.3606573779923456,52.147248835600976,49.333458231066956,-0.0995023852990542,-0.39067148931344065,1.362617379347256,-4.573197090324001,12.99061414291653,1.0799980163574219,-0.7135191475146598,0.3660007476806655,-1.6026844306095995,2.3346859259709305,-0.6183418414644635,1.3503433368257944,2.005998458862308,65.6565753869364,13.692290907621285,0.9843425891451307,6,-0.2500019073486328,0.18999862670898438,3.0299997329711914,-0.6100006103515625,17.26000213623047,2,0.13064392004044545,1.6105342199521429,53.58000183105469,1.390243675508704,52.86000061035156,1.4444491539535151,53.2400016784668,0.13064392004044545
5269,2019-06-20,55.34000015258789,56.15999984741211,54.56000137329102,54.56000137329102,225677.0,0.02405624010059948,-3.102566610587325,1.7727146622277548,65.04063969035838,51.60064047377465,-1.0909550532505676,-1.6060450343696004,0.14256967594248238,-5.70848374912709,12.75172710885742,2.1199989318847656,-0.392064000786597,1.560000038146974,-0.5302982258831506,3.6502983021770987,0.5148509061319118,2.6051491701620364,-3.9000015258789134,82.6271296026897,25.66110765867225,1.0451491320150608,6,-1.5400009155273438,-1.1100006103515625,1.8850011825561523,-1.9099998474121094,19.700000762939453,3,0.1203469430619557,-3.8181613261201277,54.040000915527344,1.6105342199521429,53.58000183105469,1.390243675508704,52.86000061035156,0.1203469430619557
5270,2019-06-21,54.9000015258789,55.11999893188477,54.31999969482422,55.099998474121094,255303.0,-0.007950824457820582,5.666719649044392,-0.2564067451778353,64.64647009547524,54.13345816362552,-0.4997079324761913,-1.1925342168157513,0.6506736358744689,-5.108012006697059,12.687109018699397,1.0200004577636719,-0.04631808512696978,1.0980012893676658,-1.0313288207518028,3.2273313994871344,0.033336234307931534,2.1626663444274,-3.365602874755858,73.30512721042241,11.318002341996731,1.0646650550597347,6,-1.1000022888183523,-0.890003204345696,2.234999656677253,-1.470001220703118,20.18000030517579,4,0.13661201806095824,-3.102566610587325,55.34000015258789,-3.8181613261201277,54.040000915527344,1.6105342199521429,53.58000183105469,0.13661201806095824
5271,2019-06-24,55.11999893188477,55.4000015258789,54.52000045776367,54.86000061035156,132601.0,0.004007238613685127,1.1463348824659785,-1.300011444266412,61.62280252288714,54.98493767352581,-0.5835446043684911,-1.4523401159615332,0.5014525902482205,-5.170695401602323,12.740502387796395,0.8800010681152273,0.338408358111721,1.2959987640380959,-0.8801048717823861,3.472102399858578,0.20794694612785491,2.384050581948337,-3.4930882568359536,77.96608799663808,14.783930247169394,1.0880518179102405,6,-1.3199996948242259,-1.1700000762939524,2.0150022506713796,-1.6899986267089915,18.97999954223632,0,0.16835999226817844,5.666719649044392,54.9000015258789,-3.102566610587325,55.34000015258789,-3.8181613261201277,54.040000915527344,0.16835999226817844
5272,2019-06-25,54.79999923706055,55.41999816894531,54.61999893188477,54.7599983215332,114418.0,-0.0058055098154060625,-4.000000000000178,0.15385066830992727,60.56034128390883,54.98751219141539,-0.42766167603555516,-1.165308403486236,0.8964170850858153,-4.702746665279726,12.614380017580098,0.7999992370605398,0.49325632145310294,0.9589990615844712,-1.2431806225928952,3.1611787457618377,-0.14209078050421198,2.0600889036731544,-3.082426778564461,46.87500465661037,-16.019412033259712,1.1010898420886845,6,-1.0,-1.1700000762939453,2.0750017166137695,-1.3699989318847656,19.21999740600586,1,0.20218974763897735,1.1463348824659785,55.11999893188477,5.666719649044392,54.9000015258789,-3.102566610587325,55.34000015258789,0.20218974763897735
5273,2019-06-26,54.959999084472656,55.63999938964844,54.84000015258789,55.22000122070313,158900.0,0.002919705285395313,-2.1999969482421875,-6.499904634751275,62.55411380516134,56.01033161999393,-0.7092799984045968,-1.2458423431337735,0.772232815662818,-4.712205366399296,11.993339170174677,0.8400001525878906,0.6761526681208352,1.027998924255371,-1.2024466049377551,3.2584444534484973,-0.08722384034119557,2.1432216888519378,-3.153578078198251,34.782572639915415,-27.556869208964116,1.1152227645965647,6,-1.1599998474121094,-1.3299999237060547,1.6200008392333984,-1.529998779296875,21.520004272460938,2,0.27692870222414356,-4.000000000000178,54.79999923706055,1.1463348824659785,55.11999893188477,5.666719649044392,54.9000015258789,0.27692870222414356
5274,2019-06-27,56.06000137329102,56.5,55.15999984741211,55.34000015258789,178438.0,0.020014598019328256,-1.4814775569024712,-2.7692127116405514,63.11302035738582,58.248583008810904,-1.843212986117159,-2.2700602715133655,-0.2681172079187206,-5.652464385603601,11.525596888325206,1.5400009155273438,0.6079989178911234,2.0060010910034265,-0.4116566828487791,4.423658864855632,0.7971722040773201,3.214829977929533,-4.166508790193866,79.81657958192356,19.3010617601088,1.2088288869261032,6,-2.0900020599365305,-2.260002136230476,0.4399995803832937,-2.6300010681152415,17.079998016357415,3,0.27185161086577625,-2.1999969482421875,54.959999084472656,-4.000000000000178,54.79999923706055,1.1463348824659785,55.11999893188477,0.27185161086577625
5275,2019-06-28,57.2599983215332,57.81999969482422,56.099998474121094,56.099998474121094,239194.0,0.021405581855977296,-1.9655197361281476,1.6111081676768375,66.47286370399114,60.93360111233703,-2.6965795930814807,-3.2524706185761403,-1.410696427964723,-6.686353786370617,10.525732735119691,1.759998321533196,0.5137643485683299,2.96199817657471,0.2846267367046025,5.639369616444817,1.6233124566396597,4.30068389650976,-5.182245441759932,83.03025749212496,24.07668662312676,1.3386857199350524,6,-2.6299991607666016,-2.799999237060547,-0.8449974060058594,-3.829998016357422,14.65999984741211,4,0.3105135018368974,-1.4814775569024712,56.06000137329102,-2.1999969482421875,54.959999084472656,-4.000000000000178,54.79999923706055,0.3105135018368974
5276,2019-07-01,60.47999954223633,60.7400016784668,59.0,59.4000015258789,454241.0,0.056234741793420806,1.1749989867224884,0.9310328951911849,70.77702572086193,62.992725112847864,-5.276939857678521,-6.118285387952518,-4.5314555298886035,-9.736921797216048,9.699120058689148,3.4800033569335938,0.6098912852919298,5.757999420166016,2.104873809684179,9.411125030647852,3.931436614925097,7.584562225406934,-8.05771185356,95.75160098783162,38.4239132417006,1.8265628052409184,7,-3.309999465942383,-4.559999465942383,-4.064998626708984,-6.82499885559082,11.359996795654297,0,0.2414021560734705,-1.9655197361281476,57.2599983215332,-1.4814775569024712,56.06000137329102,-2.1999969482421875,54.959999084472656,0.2414021560734705
5277,2019-07-02,60.56000137329102,60.7400016784668,59.61999893188477,60.0,268793.0,0.0013227816081384791,1.434783329808877,0.5185207424544828,72.80553045981233,65.28808973776023,-4.7636543273359635,-5.90565710665188,-4.507950033012754,-9.63875856371785,9.692660895990306,1.1200027465820241,0.995349487952339,5.460001182556162,1.0674334141800443,9.85256895093228,3.263717298368107,7.656285066744218,-7.472296565431456,96.94914815892425,40.38046248587284,2.1962838841880585,7,-3.030000686645515,-4.640001296997077,-4.145000457763679,-6.645000457763679,11.439998626708977,1,0.22357986779705818,1.1749989867224884,60.47999954223633,-1.9655197361281476,57.2599983215332,-1.4814775569024712,56.06000137329102,0.22357986779705818
5278,2019-07-03,59.72000122070313,60.61999893188477,59.68000030517578,60.5,170735.0,-0.01387054381670405,-1.1860417664697385,-1.3928515473327534,69.1176516420342,65.74109106572422,-3.3896758182730125,-4.768268296886568,-3.570779784421738,-8.601634457269917,9.974672971706259,0.9399986267089915,1.4422396272218592,4.276000976562507,-0.4372431561378036,8.989245109262818,1.9193789102123517,6.6326230429126625,-6.020112663194986,81.72042790224546,25.13134108751592,2.356622066350154,7,-2.1900005340576243,-3.800001144409187,-3.3050003051757884,-5.805000305175788,13.239997863769524,2,0.23945068871508823,1.434783329808877,60.56000137329102,1.1749989867224884,60.47999954223633,-1.9655197361281476,57.2599983215332,0.23945068871508823
5279,2019-07-04,59.099998474121094,59.7599983215332,58.86000061035156,59.61999893188477,172347.0,-0.010381827426471979,1.2499964237179029,0.6666682968817398,76.49184479219721,67.05724380980443,-2.4364461894871567,-3.836166372041795,-2.8929801086971736,-7.7901035884206635,9.942270205222068,0.8999977111816406,1.734993407130247,3.332998275756836,-1.4559584629696403,8.121955014483312,0.9385199063936014,5.7274766451200705,-4.836900866936254,64.65512776349551,1.938175614238105,2.394478369363237,7,-1.4699974060058594,-3.1799983978271484,-2.884998321533203,-5.18499755859375,12.900001525878906,3,0.29407792439153635,-1.1860417664697385,59.72000122070313,1.434783329808877,60.56000137329102,1.1749989867224884,60.47999954223633,0.29407792439153635
5280,2019-07-05,58.93999862670898,59.56000137329102,58.41999816894531,58.9000015258789,168736.0,-0.0027072732917612363,-1.2799977111904184,-0.07691743388475118,78.04427089839974,68.88185140708362,-1.8362027657144964,-3.4315312014431996,-2.8486461736407023,-7.454167428012916,10.205881594909686,1.1400032043457102,2.0257175337771187,2.9059984207153278,-1.9689266591417862,7.780923500572442,0.46853588078677433,5.343460960643881,-4.158748693821579,22.413778928761975,-45.165911127397095,2.4374625399285565,7,-1.259998321533196,-3.019998550415032,-2.754998207092278,-4.599998474121087,13.159999847412116,4,0.24092299107222326,1.2499964237179029,59.099998474121094,-1.1860417664697385,59.72000122070313,1.434783329808877,60.56000137329102,0.24092299107222326
5281,2019-07-08,59.22000122070313,59.31999969482422,58.70000076293945,59.0,110216.0,0.004750637945676317,1.9523887375113533,5.5004291845495334,77.11537770265747,70.72129989805569,-1.6466180687103034,-3.4671494261947515,-3.1957336974646253,-7.567273723901266,10.759342218763864,0.6199989318847656,2.0951975416691084,2.918000984191899,-2.0422854450223795,7.878287413406177,0.43785776958475964,5.398144198799038,-3.9620511481693796,34.48283799893154,-34.15793270362432,2.4801432146071383,7,-1.4300003051757884,-3.300001144409187,-4.060000419616706,-4.8800010681152415,14.540000915527337,0,0.21445452020359457,-1.2799977111904184,58.93999862670898,1.2499964237179029,59.099998474121094,-1.1860417664697385,59.72000122070313,0.21445452020359457
5282,2019-07-09,57.7599983215332,59.02000045776367,57.459999084472656,58.77999877929688,187173.0,-0.024653881612206274,1.0799965413499417,-4.6363399916769525,66.31577045304184,71.13926174782017,0.31001794243500314,-1.9329825479441638,-1.851467959840008,-5.949086109779515,11.204728700488904,1.7600021362304759,2.186014679699781,1.3479982376098647,-3.6404999797860214,6.336496455005751,-1.1462508710880783,3.8422473463078077,-2.063484120524805,9.493647200845007,-57.06570414314206,2.4942491086979417,7,0.19000244140625,-1.8299980163574219,-2.969999313354492,-3.4199981689453125,13.960002899169922,1,0.24376728576026174,1.9523887375113533,59.22000122070313,-1.2799977111904184,58.93999862670898,1.2499964237179029,59.099998474121094,0.24376728576026174
5283,2019-07-10,58.02000045776367,58.97999954223633,57.9000015258789,57.959999084472656,117549.0,0.004501422156959034,-11.000211931757105,-0.05882484937562368,62.93435411998014,71.119409943664,0.591977028946232,-2.0823748184868407,-2.2368883845431924,-6.0474663585676325,11.674184421119953,1.220001220703125,2.337227604660299,1.4700002670288086,-3.5369837029809617,6.476984237038579,-1.0334917179760765,3.9734922520336937,-1.9200072585585986,24.347893871769738,-38.51923888785319,2.503491985004886,7,0.39999961853027344,-1.9300003051757812,-3.3950014114379883,-3.6800003051757812,13.89999771118164,2,0.2409513862795163,1.0799965413499417,57.7599983215332,1.9523887375113533,59.22000122070313,-1.2799977111904184,58.93999862670898,0.2409513862795163
5284,2019-07-11,58.77999877929688,59.20000076293945,58.38000106811523,58.88000106811523,161321.0,0.013098902370510368,1.2162103646120808,-1.6666666666664298,68.16476765367713,71.30739927140688,0.2887509215240982,-2.685502721584413,-3.083176906792552,-6.639303566291574,12.411685776531453,1.1800003051757812,2.5690963332564323,2.042998695373541,-3.0057194734397825,7.091716864186864,-0.48136038903312084,4.5673577797802025,-2.308804901750868,62.857059816204575,1.256137535554366,2.524359084406662,7,0.32000160217284446,-2.6899986267089915,-4.1549997329711985,-4.4399986267089915,14.13999938964843,3,0.24123852670391965,-11.000211931757105,58.02000045776367,1.0799965413499417,57.7599983215332,1.9523887375113533,59.22000122070313,0.24123852670391965
5285,2019-07-12,59.15999984741211,59.2599983215332,58.65999984741211,58.72000122070313,153415.0,0.006464802245778056,-1.1428464383757604,-4.39988556170187,68.63467063432283,71.06935981734699,0.23088858823487612,-2.7397189780088027,-3.5790695681219944,-6.842755845933034,12.723813832651548,0.5999984741210938,2.810083904563683,2.126999855041504,-2.749690093200215,7.003689803283223,-0.31134511907935547,4.565344829162363,-2.347301345792431,91.3978604887733,30.55062781776087,2.43834497412086,7,-0.05999946594238281,-3.0699996948242188,-4.570000648498535,-4.819999694824219,15.380001068115234,4,0.2170385426927881,1.2162103646120808,58.77999877929688,-11.000211931757105,58.02000045776367,1.0799965413499417,57.7599983215332,0.2170385426927881
5286,2019-07-15,59.5,60.2400016784668,58.86000061035156,59.0,138234.0,0.005747129030845732,-2.5384698149379865,1.1363671830973887,71.63902185088476,70.93974774968837,-0.29362094083161594,-2.6949316568639716,-3.977305879222463,-7.022716053762977,13.017605601661653,1.3800010681152344,3.0002046712989454,2.13500003814697,-2.440280997665859,6.7102810739597984,-0.15264047975944095,4.422640556053381,-2.373117244232553,73.38125942524367,10.321875339694493,2.2876405179064143,7,-0.46000099182128906,-3.4099998474121094,-4.925000190734863,-5.159999847412109,15.180000305175781,0,0.21176468023732942,-1.1428464383757604,59.15999984741211,1.2162103646120808,58.77999877929688,-11.000211931757105,58.02000045776367,0.21176468023732942
5287,2019-07-16,60.02000045776367,60.29999923706055,59.47999954223633,59.47999954223633,157306.0,0.008739503491826506,-2.0370307577106206,1.0800018310546875,72.5490002750522,71.32100870891259,-1.003840500620754,-2.8540547750661105,-4.542963715984655,-7.363497929445479,12.768406640094259,0.8199996948242188,3.0784605252280315,2.333000564575194,-2.0218351338594758,6.687836263009864,0.15558271535785906,4.510418413792529,-2.6040681881802783,88.33337306980111,20.80087510707868,2.177417849217336,7,-1.1400012969970703,-3.9300003051757812,-5.825000762939453,-5.680000305175781,15.84000015258789,1,0.22892371832179004,-2.5384698149379865,59.5,-1.1428464383757604,59.15999984741211,1.2162103646120808,58.77999877929688,0.22892371832179004
5288,2019-07-17,61.099998474121094,61.959999084472656,59.93999862670898,60.02000045776367,212529.0,0.017993968812403116,-2.258060844339002,1.9999929357577813,72.49997019769984,70.87746708730177,-2.086966761306776,-3.560568436669975,-5.637667969834574,-8.340164940980728,13.31002740106541,2.020000457763679,2.850315538936819,3.0599987030029325,-1.1934853378061945,7.3134827438120595,0.933256682598369,5.186740723407496,-3.4181406518270308,75.97762327179738,9.585931509446098,2.1267420204045644,7,-1.3899993896484375,-4.399999618530273,-6.494998931884766,-6.759998321533203,14.0,2,0.1738134699148992,-2.0370307577106206,60.02000045776367,-2.5384698149379865,59.5,-1.1428464383757604,59.15999984741211,0.1738134699148992
5289,2019-07-18,62.0,62.70000076293945,60.18000030517578,60.97999954223633,291063.0,0.014729976241490528,1.0826432993005868,0.9444466029705243,71.74310109320686,70.17733710894701,-2.8299410727621463,-4.148745046291111,-6.468073653670089,-9.127998218941585,14.923615218713648,2.520000457763672,2.601688698165532,3.627000236511229,-0.7766208758304316,8.03062134885289,1.4251896803404023,5.828810792682056,-3.8903280514880763,82.67325236860542,17.62671118732112,2.2018105561708285,7,-1.9200000762939453,-4.930000305175781,-7.655000686645508,-7.659999847412109,12.0,3,0.15999997046686,-2.258060844339002,61.099998474121094,-2.0370307577106206,60.02000045776367,-2.5384698149379865,59.5,0.15999997046686
5290,2019-07-19,62.4000015258789,62.65999984741211,61.88000106811523,62.36000061035156,187354.0,0.006451637514175879,1.7857220708447121,0.0392165662504091,61.88118087347916,68.48464857237164,-3.0033625343015657,-4.171954245506896,-6.818831454790548,-9.421468023235334,16.488209189711352,0.7799987792968821,2.457073669897369,3.652001762390128,-0.783594707697219,8.087598232477475,1.4342035273464546,5.869799997433802,-3.7394901196356685,92.1875201786548,29.74335335868605,2.2177982350436736,7,-2.3200016021728445,-5.33000183105468,-8.365002632141106,-7.800001144409173,12.41999816894532,4,0.16858968567017585,1.0826432993005868,62.0,-2.258060844339002,61.099998474121094,-2.0370307577106206,60.02000045776367,0.16858968567017585
5291,2019-07-22,64.40000152587889,64.63999938964844,62.13999938964844,62.4000015258789,251557.0,0.03205128126752599,1.016132505583596,49.99885561702187,69.19997879030733,68.80511616540115,-4.683865788163608,-5.73511522399351,-8.667316546334213,-11.284341678625879,18.58070312789647,2.5,2.3381179928005267,5.1880016326904155,0.4212138431128949,9.954789422267936,2.804607737901655,7.571395527479176,-5.254751396832113,95.34887847157765,35.72980092483186,2.383393894788761,7,-3.13000106811522,-6.360002517700181,-10.470002174377427,-9.240001678466783,10.239997863769545,0,0.15745340294089494,1.7857220708447121,62.4000015258789,1.0826432993005868,62.0,-2.258060844339002,61.099998474121094,0.15745340294089494
5292,2019-07-23,65.87999725341797,66.87999725341797,64.73999786376953,65.0,335380.0,0.022981299572552683,-2.0571386531953504,0.43999862670898593,78.94733068169012,70.58433578336891,-5.46568546799427,-6.685218856165157,-10.04510968122166,-12.607472854400122,21.038382482310745,2.4799957275390767,2.2666558632248766,6.113997459411621,0.9475289740046264,11.280465944818616,3.5307632167081238,8.697231702115118,-5.965482227886959,85.59077524667741,27.57901950391689,2.5832342427034987,7,-3.249998092651367,-6.719999313354492,-11.654997825622559,-10.104997634887695,8.920005798339844,1,0.1335762510418328,1.016132505583596,64.40000152587889,1.7857220708447121,62.4000015258789,1.0826432993005868,62.0,0.1335762510418328
5293,2019-07-24,70.18000030517578,71.44000244140625,68.54000091552734,70.0,693433.0,0.0652702372651468,1.1481456364175815,0.20454643974926956,88.68713744411144,72.86459909341716,-8.783025728507816,-10.315389068839764,-14.215982072221124,-16.72497257735865,23.868693105500757,5.560005187988281,2.3304029184713997,9.653000450134279,3.155061896545334,16.15093900372323,6.404031173339803,12.901969726928755,-9.151008123182855,88.80992986514404,30.331561543367364,3.248969276794475,7,-5.129999160766602,-7.659999847412109,-16.17000102996826,-14.049999237060547,5.819999694824219,2,0.08093474323847905,-2.0571386531953504,65.87999725341797,1.016132505583596,64.40000152587889,1.7857220708447121,62.4000015258789,0.08093474323847905
5294,2019-07-25,71.30000305175781,72.4800033569336,70.18000030517578,70.19999694824219,533226.0,0.015959001734279443,-3.0350952336336015,6.111134658585174,90.44501359733947,75.28797053375236,-8.873436363896161,-10.788226380199603,-15.186019171326151,-17.658257855836325,26.374808216209093,2.3000030517578125,2.696828757153831,10.01100311279297,2.26434521539106,17.757661010194873,6.137674164092019,13.884332061493922,-8.397029023070488,88.86792405299262,24.760715062354265,3.8733289487009523,7,-5.630001068115234,-7.900001525878906,-17.290003776550293,-14.820003509521484,5.1399993896484375,3,0.05329586619519211,1.1481456364175815,70.18000030517578,-2.0571386531953504,65.87999725341797,1.016132505583596,64.40000152587889,0.05329586619519211
5295,2019-07-26,75.04000091552734,75.04000091552734,71.33999633789062,71.5999984741211,579791.0,0.052454385746023124,1.1511639254094144,3.127257594673325,92.20916504158707,77.57354199938592,-11.313726692966213,-13.837341227125748,-18.719184193982926,-21.181028935848552,28.410605741309,3.7399978637695312,3.269920678070072,12.862000846862792,3.21451287314828,22.509488820577303,8.038256860005532,17.685744833720044,-10.22162102119077,100.0,30.817609566267222,4.823743986857255,7,-7.780000686645508,-10.360000610351562,-21.025001525878906,-18.560001373291016,1.220001220703125,4,-0.013859287084738603,-3.0350952336336015,71.30000305175781,1.1481456364175815,70.18000030517578,-2.0571386531953504,65.87999725341797,-0.013859287084738603
5296,2019-07-29,75.08000183105469,76.27999877929688,74.22000122070312,74.55999755859375,388492.0,0.0005330612345324504,-2.4333379957529595,0.1511639254094143,92.22575931340344,79.75984855920275,-9.958537565006935,-13.415272264919139,-18.48959477575361,-20.990826758403564,29.34990922160978,2.05999755859375,3.7936136498925563,12.172001647949216,0.9796917380965482,23.364311557801884,6.575846693022882,17.76815660287555,-8.217297732479963,89.60141375181728,12.337201928713299,5.596154954926332,7,-6.970003128051758,-9.680002212524414,-21.175003051757812,-18.60000228881836,1.2599945068359375,0,-0.0034630011972499597,1.1511639254094144,75.04000091552734,-3.0350952336336015,71.30000305175781,1.1481456364175815,70.18000030517578,-0.0034630011972499597
5297,2019-07-30,74.0999984741211,75.26000213623047,73.4000015258789,74.87999725341797,358164.0,-0.013052788133101068,1.4155718050849138,-1.4999853282079874,94.56761031059114,82.21180857174622,-7.567000184615239,-11.983263895192835,-17.27033120694138,-19.77344359722273,30.14615036076162,1.8600006103515625,4.335830487223447,10.514998435974121,-1.6730302597935633,22.703027131741806,4.420984088090279,16.609012783857963,-5.353835439401934,71.8346136065459,-11.622361462045575,6.094014347883844,7,-5.869998931884766,-8.649999618530273,-20.22499942779541,-17.619998931884766,4.120002746582031,1,0.007287461898071834,-2.4333379957529595,75.08000183105469,1.1511639254094144,75.04000091552734,-3.0350952336336015,71.30000305175781,0.007287461898071834
5298,2019-07-31,74.0199966430664,74.9800033569336,73.69999694824219,74.0,414400.0,-0.0010796468650755564,-3.129034639758814,-0.025636762001643255,93.8939822300235,84.67301758694806,-6.103401470183243,-11.359415505750391,-16.921920225903577,-19.437990448599493,30.98542136047594,1.2800064086914062,4.892694085737318,9.719996833801275,-3.1708783674198884,22.61087203502244,3.2745592331907005,16.165434434411857,-3.767066459431703,62.950775384315214,-22.157219589611607,6.44543760061058,7,-4.939996719360352,-8.459997177124023,-20.304997444152832,-17.539997100830078,6.0800018310546875,2,0.0105377795739805,1.4155718050849138,74.0999984741211,-2.4333379957529595,75.08000183105469,1.1511639254094144,75.04000091552734,0.0105377795739805
5299,2019-08-01,76.4800033569336,76.4800033569336,72.72000122070312,73.0999984741211,326567.0,0.03323435322119295,1.2248501209866733,169.02861503243037,94.54730231042156,88.30258663549722,-7.033011769692365,-13.123440456948927,-19.03168617314867,-21.647841960615594,32.56284663551556,3.7600021362304688,5.538095055877832,11.311003303527826,-2.4197834294296854,25.04179003648533,4.4456099370490705,18.176396670006582,-5.021659454166453,100.0,15.039590869260564,6.865393366478753,8,-7.170001983642578,-10.660001754760742,-22.76500415802002,-20.000003814697266,4.019996643066406,3,-0.006276194245094513,-3.129034639758814,74.0199966430664,1.4155718050849138,74.0999984741211,-2.4333379957529595,75.08000183105469,-0.006276194245094513
5300,2019-08-02,73.13999938964844,74.27999877929688,72.0999984741211,73.66000366210938,409321.0,-0.04367159807377752,1.4772808059440106,-0.15384719563725668,80.39213153011399,89.5461591621424,-2.2454601979325446,-9.133332976387905,-15.41300632455809,-18.068337948337273,34.39398632202169,4.3800048828125,6.113657844095101,7.260999298095697,-6.581675116569599,21.103673712760994,0.3396620907630563,14.182336505428346,3.3400039672851562,23.744286669825257,-60.09152754266911,6.9213372073326465,8,-2.529998779296875,-6.849998474121094,-19.255000114440918,-16.65999984741211,7.739997863769531,4,0.04511899206038095,1.2248501209866733,76.4800033569336,-3.129034639758814,74.0199966430664,1.4155718050849138,74.0999984741211,0.04511899206038095
5301,2019-08-05,71.91999816894531,72.4000015258789,70.63999938964844,71.95999908447266,315932.0,-0.016680355904894806,2.826067486544984,0.07692420552246251,75.7130255322397,89.18679192331459,0.1714626033503066,-7.286688224216505,-13.929852432334002,-16.61461717400084,35.98996382526381,2.5,6.693420377711988,5.405998229980469,-8.315135386677468,19.127131846638406,-1.4545685783484998,12.266565038309437,4.560005187988281,21.91777242733464,-58.8148615256345,6.860566808328967,8,0.5900039672851562,-4.9499969482421875,-17.374999046325684,-15.439998626708984,6.220001220703125,0,0.060344884285038036,1.4772808059440106,73.13999938964844,1.2248501209866733,76.4800033569336,-3.129034639758814,74.0199966430664,0.060344884285038036
5302,2019-08-06,71.83999633789062,73.16000366210938,71.80000305175781,72.0,298296.0,-0.0011123725402044649,-10.3337995930824,4.0,74.2547133173463,87.5831892425629,1.3251519899282158,-6.427294126728398,-13.575109538003183,-16.305055762557252,38.60547419890329,1.3600006103515625,7.502183364481731,4.6219964981079045,-8.645308291571624,17.889301287787433,-2.0116558967318525,11.255648892947669,4.4064068603515665,20.54787899056908,-58.275215299447886,6.633652394839762,8,1.4900054931640625,-4.8699951171875,-15.29499626159668,-15.359996795654297,8.660003662109375,1,0.06263920141135304,2.826067486544984,71.91999816894531,1.4772808059440106,73.13999938964844,1.2248501209866733,76.4800033569336,0.06263920141135304
5303,2019-08-07,72.0,73.83999633789062,71.13999938964844,72.80000305175781,369166.0,0.002227222581649535,-1.1428510877923839,4.999904634751097,73.3644593261042,85.68534987909233,1.6209222742371594,-5.782734362490785,-13.410294268729423,-16.2566686146427,41.410116528264,2.6999969482421875,8.130523176810158,4.083000183105469,-8.604281897834397,16.770282264045335,-2.2606408573644643,10.426641223575402,4.022147045898436,23.287665864100195,-52.7744163173159,6.343641040469933,8,1.5600013732910156,-5.029998779296875,-15.274999618530273,-15.520000457763672,10.120002746582031,2,0.08638890584309888,-10.3337995930824,71.83999633789062,2.826067486544984,71.91999816894531,1.4772808059440106,73.13999938964844,0.08638890584309888
5304,2019-08-08,72.95999908447266,73.9000015258789,72.22000122070312,73.54000091552734,288361.0,0.013333320617675781,1.5846097867295796,0.7249995231646608,74.04368623069377,83.66696334454863,1.0294099333442972,-5.9299669002250255,-14.043096273233672,-16.989242255611487,44.24389991798893,1.9000015258789062,8.599118210398615,4.33399925231933,-7.775042906987224,16.443041411625877,-1.7205218273339398,10.388520331972607,2.8468620551757766,63.7362660395471,-9.861150293860057,6.0545210796532745,8,0.6000022888183594,-5.989997863769531,-16.23499870300293,-16.479999542236328,9.400001525878906,3,0.09786183496770318,-1.1428510877923839,72.0,-10.3337995930824,71.83999633789062,2.826067486544984,71.91999816894531,0.09786183496770318
5305,2019-08-09,72.0,73.22000122070312,71.83999633789062,72.72000122070312,219204.0,-0.013157882353605488,-1.6538337392529123,1.2413774959880035,68.16441401604435,80.99348053373096,1.6906229929355305,-4.172638878346675,-12.720334333741604,-15.815948873462006,47.103085808880685,1.3800048828125,8.457825994128768,2.7320001602172823,-8.600512227189327,14.064512547623885,-2.9342560334860224,8.398256353920587,3.600186669648437,41.7177827964287,-27.92496314759382,5.666256193703302,8,1.5600013732910156,-5.029998779296875,-15.22499942779541,-15.520000457763672,10.680000305175781,4,0.11805555555555558,1.5846097867295796,72.95999908447266,-1.1428510877923839,72.0,-10.3337995930824,71.83999633789062,0.11805555555555558
5306,2019-08-12,72.0999984741211,72.87999725341797,71.87999725341797,72.27999877929688,150256.0,0.001388867696126228,-2.2257921614471177,0.25,65.91605333541574,77.80997420315589,1.2554847179993658,-3.4575475414639527,-12.436678133157585,-15.693838624251299,49.554799502876456,1.0,8.162748950106689,2.201998710632324,-8.207421346204342,12.611418767468983,-3.0027113177860087,7.406708739050657,3.301780704327342,34.7825486027991,-31.48617344244723,5.20471002841833,8,1.4600028991699219,-5.129997253417969,-15.29999828338623,-15.619998931884766,11.680000305175781,0,0.12177529771305462,-1.6538337392529123,72.0,1.5846097867295796,72.95999908447266,-1.1428510877923839,72.0,0.12177529771305462
5307,2019-08-13,73.76000213623047,73.80000305175781,70.9800033569336,71.81999969482422,264543.0,0.023023629642727306,1.7920730003097074,-10.777773068282965,60.59170609267218,74.10972129900574,-0.5116217889417243,-4.253484259921564,-13.71806552578132,-17.125414308777266,52.18126071836354,2.8199996948242188,7.393650410244987,3.175002288818362,-6.2572149853117764,12.607219562948494,-1.5411063482467,7.891110925883424,1.4513058506659604,95.2054973479999,30.47495343038348,4.716108637065067,8,-0.20000076293945312,-6.790000915527344,-16.905001640319824,-17.28000259399414,10.159996032714844,1,0.0593817397853158,-2.2257921614471177,72.0999984741211,-1.6538337392529123,72.0,1.5846097867295796,72.95999908447266,0.0593817397853158
5308,2019-08-14,71.72000122070312,74.30000305175781,71.16000366210938,74.30000305175781,169878.0,-0.027657278422519305,1.4341063264787117,-1.3298961774421898,51.17844454738739,69.29095932533528,1.3050552889013005,-1.4514835697538473,-11.310189019891467,-14.855032569864747,54.14639290944112,3.1399993896484375,6.432517635831516,0.6040012359619169,-7.7092815661764575,8.917284038100298,-3.5526401651072774,4.760642637031111,3.3084544223033845,22.28909433103762,-37.76114604381134,4.156641401069191,8,0.75,-4.529998779296875,-14.780000686645508,-15.420001983642578,11.680000305175781,2,0.12242050515696845,1.7920730003097074,73.76000213623047,-2.2257921614471177,72.0999984741211,-1.6538337392529123,72.0,0.12242050515696845
5309,2019-08-15,71.91999816894531,72.54000091552734,70.68000030517578,71.73999786376953,205330.0,0.0027885798220601554,1.6197084723543034,-0.0697675106308736,39.07563721108654,64.70023773433223,0.4360538194569017,-0.9172202683641331,-11.125953989188233,-14.816356718168933,55.76274112462221,1.8600006103515625,5.577504973434287,0.30799827575683025,-6.813508456882445,7.429505008396106,-3.2527550905628146,3.868751642076475,2.9329192239268735,34.25405864513015,-19.885941903672283,3.5607533663196396,8,0.5500030517578125,-4.489995956420898,-14.664998054504395,-15.899999618530273,12.779998779296875,3,0.1418243164255395,1.4341063264787117,71.72000122070312,1.7920730003097074,73.76000213623047,-2.2257921614471177,72.0999984741211,0.1418243164255395
5310,2019-08-16,72.91999816894531,73.63999938964844,72.4000015258789,72.4000015258789,188157.0,0.013904338507502834,-3.7692533415496574,2.8888653414148266,42.91338346165784,61.055833059823144,-0.6687627516969457,-1.1475120722262773,-11.753128266558456,-15.582219620406605,57.560165860404545,1.720001220703125,4.7627593927552425,0.7819984436035128,-4.878887767116893,6.442884654323919,-2.0484446617566903,3.612441548963716,1.7644025037979247,61.87834707817594,11.719016934747081,2.830443105360201,8,-0.4299964904785156,-5.349996566772461,-15.324997901916504,-16.899999618530273,9.819999694824219,4,0.12945697584269134,1.6197084723543034,71.91999816894531,1.4341063264787117,71.72000122070312,1.7920730003097074,73.76000213623047,0.12945697584269134
5311,2019-08-19,74.54000091552734,75.27999877929688,73.26000213623047,73.69999694824219,257426.0,0.022216165486300676,-1.348842057637629,1.615402673239726,51.385396358073756,58.51479784212619,-2.0987392905238096,-2.075303055750112,-12.982175786651148,-16.944951365250745,58.79461557059115,2.3600006103515625,3.6202260696346826,1.8950012207031222,-2.529066197708687,6.319068639114931,-0.3170324885027753,4.10703492990902,-3.9000015258789062,83.91308458181783,34.98793923963518,2.212033709205904,8,-1.5600013732910156,-6.869998931884766,-16.945000648498535,-18.590002059936523,8.699996948242188,0,0.109203102893346,-3.7692533415496574,72.91999816894531,1.6197084723543034,71.91999816894531,1.4341063264787117,71.72000122070312,0.109203102893346
5312,2019-08-20,74.68000030517578,75.94000244140625,74.23999786376953,74.55999755859375,236966.0,0.0018781779974363921,-3.4736836821763792,0.14285973787704018,52.070272676363736,56.14877710326614,-2.0042912261451704,-1.604488189697122,-12.776336985279258,-16.816589512530477,59.45537597408581,1.7000045776367188,2.911297058521825,1.5950004577636747,-1.5663695400280773,4.756370455555427,0.014315458867798725,3.1756854566595507,-3.9472009277343716,76.0455964922205,27.700992942177585,1.5806849988958775,8,-1.3699989318847656,-6.69999885559082,-17.11500072479248,-18.760000228881836,6.900001525878906,1,0.12185321956259298,-1.348842057637629,74.54000091552734,-3.7692533415496574,72.91999816894531,1.6197084723543034,71.91999816894531,0.12185321956259298
5313,2019-08-21,75.86000061035156,76.12000274658203,74.69999694824219,74.69999694824219,212243.0,0.015800753887972308,-1.4482781300149956,9.66647593616886,47.885394716778464,53.24230026838666,-2.8822707655147184,-2.4634406819203036,-13.579985483761007,-17.739240111262873,59.2028578132864,1.44000244140625,2.4122265854862377,2.4910007476806584,-0.5910772584204409,5.573078753781758,0.9499617446301158,4.032039750731201,-4.9189131103515535,95.22055111131057,51.20369547996039,1.5410390030505472,8,-2.4599990844726562,-7.649999618530273,-18.375000953674316,-19.940000534057617,7.44000244140625,2,0.1062483191898882,-3.4736836821763792,74.68000030517578,-1.348842057637629,74.54000091552734,-3.7692533415496574,72.91999816894531,0.1062483191898882
5314,2019-08-22,75.0999984741211,75.94000244140625,74.58000183105469,75.36000061035156,156812.0,-0.010018483128337308,-1.0923159988966682,-0.22413906500749783,58.112572638663195,52.1254290042332,-1.9967679304727142,-1.4800379912697963,-12.437611014069063,-16.749721448359352,58.73544670593455,1.3600006103515625,1.9661024732555887,1.540998840332037,-1.4717751253125755,4.553772805976649,0.034611857509730726,3.047385823154343,-3.848176059326164,72.58053930777623,24.925334125590517,1.5063869828223058,8,-1.6999969482421875,-6.769996643066406,-16.894999504089355,-18.56999969482422,7.3800048828125,3,0.1105193504713311,-1.4482781300149956,75.86000061035156,-3.4736836821763792,74.68000030517578,-1.348842057637629,74.54000091552734,0.1105193504713311
5315,2019-08-23,74.0,76.08000183105469,73.72000122070312,75.62000274658203,174204.0,-0.014647117130104137,-1.1651378715392127,6.230728601191349,58.69565494742993,51.323162516679226,-0.6517758100999629,-0.4869129653458515,-10.902110362284787,-15.425390483457733,57.639798981170884,2.3600006103515625,1.5204485451451575,0.49300041198731037,-2.447170350314053,3.433171174288674,-0.9770849691633714,1.9630857931379921,-2.45608676529784,25.87404565898214,-24.002528460350476,1.4700853811506813,8,-0.5999984741210938,-4.819997787475586,-15.425000190734863,-17.100000381469727,10.480003356933594,4,0.14459455335462423,-1.0923159988966682,75.0999984741211,-1.4482781300149956,75.86000061035156,-3.4736836821763792,74.68000030517578,0.14459455335462423
5316,2019-08-26,74.81999969482422,75.08000183105469,72.5999984741211,73.5,123908.0,0.011081076957083935,1.695650010573323,-0.8148132449832106,61.732292452008416,51.44989433438325,-1.1682186034162214,-1.3991239127371955,-11.255849855409771,-16.047223660104777,56.038628516128,2.4800033569335938,0.9757998668858647,1.3260002136230469,-1.587060130410734,4.239060557656828,-0.13052995839385062,2.7825303856399444,-3.001521089409266,63.06813994720118,9.090004591279786,1.456530172016892,8,-1.4199981689453125,-5.509998321533203,-16.244999885559082,-17.920000076293945,9.44000244140625,0,0.1058540256782865,-1.1651378715392127,74.0,-1.0923159988966682,75.0999984741211,-1.4482781300149956,75.86000061035156,0.1058540256782865
5317,2019-08-27,74.63999938964844,75.26000213623047,74.0,75.0,135455.0,-0.0024057779458696027,1.8636253294492995,-0.2727277981677889,60.377355095499375,52.471995506395686,-0.9501855641778008,-1.2401784046411706,-10.62527903503809,-15.671285085130144,54.926065500580364,1.2600021362304688,0.6740850696750584,1.1189998626709041,-1.8275279300912217,4.06552765543303,-0.3542640337101659,2.592263759051974,-2.563429335763459,57.95450112056596,0.09033532723578475,1.4732638963810638,8,-1.2399978637695312,-4.029998779296875,-14.984999656677246,-16.770000457763672,5.9199981689453125,1,0.11521970182804964,1.695650010573323,74.81999969482422,-1.1651378715392127,74.0,-1.0923159988966682,75.0999984741211,0.11521970182804964
5318,2019-08-28,74.80000305175781,74.9800033569336,73.62000274658203,74.0,169170.0,0.002143671803560565,1.344821235958012,-2.2222269317170347,57.718133692273135,54.54338400430531,-0.701070326741231,-1.4110974401347107,-10.338392551643452,-15.64520462764284,53.65322566056787,1.3600006103515625,0.4568481431093403,1.2400032043456974,-1.7545903469827095,4.234596755674104,-0.25729357131849895,2.737299980009894,-2.4808270363110125,63.21846136307333,5.845212807031189,1.4972967756642026,8,-0.5400009155273438,-2.2900009155273438,-13.905004501342773,-15.810005187988281,7.079994201660156,2,0.0906416912123047,1.8636253294492995,74.63999938964844,1.695650010573323,74.81999969482422,-1.1651378715392127,74.0,0.0906416912123047
5319,2019-08-29,76.0,76.08000183105469,74.19999694824219,74.19999694824219,316407.0,0.01604273929523581,-1.0888907726868138,2.249995231646608,66.44736346775954,57.158270671649944,-1.409701048389536,-2.7920486359191443,-11.11025065111798,-16.647376278197356,52.21900842344254,1.8800048828125,0.3097699611602991,2.4640003204345646,-0.4383296017505103,5.3663302426196395,1.01283535934202,3.915165281527109,-3.452774380685085,97.7010990263762,36.76344204714386,1.4511649610925403,8,-1.6399993896484375,-2.6699981689453125,-12.214999198913574,-14.729999542236328,7.099998474121094,3,0.09605267173365539,1.344821235958012,74.80000305175781,1.8636253294492995,74.63999938964844,1.695650010573323,74.81999969482422,0.09605267173365539
5320,2019-08-30,76.44000244140625,77.58000183105469,76.0,76.0,164817.0,0.00578950580797688,-6.181786655569427,0.24444538634340696,67.36000527343428,58.93322721780112,-1.4504073354269167,-3.13276549311297,-11.09398944033606,-16.889137899557873,51.2909466453539,1.5800018310546875,0.5371885269633907,2.7390026092529354,-0.43137442115101976,5.9093796396568905,1.1538140940509578,4.324191124454913,-3.67841019445531,77.1084614217934,12.331028348378723,1.5851885152019753,8,-1.3500022888183594,-2.3300018310546875,-11.905000686645508,-14.650001525878906,7.55999755859375,4,0.07901623132674818,-1.0888907726868138,76.0,1.344821235958012,74.80000305175781,1.8636253294492995,74.63999938964844,0.07901623132674818
5321,2019-09-02,76.26000213623047,76.5,75.33999633789062,76.0,84336.0,-0.0023547919862215716,2.1351540832843607,0.5909106672215286,61.34300830648277,59.96353117670323,-1.1183760719447804,-2.752051006767431,-10.457502193143725,-16.510569587938093,51.09807746917843,1.160003662109375,1.0003636318428875,2.3420021057128935,-0.9082083843762945,5.592212595802081,0.7168968606682995,3.9671073507574874,-3.11293712255123,66.66666666666666,5.501140824215085,1.6251052450445937,9,-1.1700019836425781,-2.1500015258789062,-10.29000186920166,-13.19000244140625,7.339996337890625,0,0.10778915539523526,-6.181786655569427,76.44000244140625,-1.0888907726868138,76.0,1.344821235958012,74.80000305175781,0.10778915539523526
5322,2019-09-03,76.33999633789062,76.66000366210938,75.69999694824219,76.19999694824219,114892.0,0.0010489666852782076,1.461511375418142,0.5384547668652249,75.49666866524296,63.0314505043104,-1.048385966358154,-2.6115251043721344,-10.060352016391178,-16.386321277227694,50.7558800244998,0.9600067138671875,1.3676639550320147,2.196996307373041,-1.0705100928402658,5.464502707586348,0.5632431072663877,3.8307495074796947,-2.8382963788213544,68.68672273116975,2.4960381546651575,1.6337532001066548,9,-1.2499961853027344,-2.2299957275390625,-9.584997177124023,-12.64999771118164,10.140007019042969,1,0.10374647862550157,2.1351540832843607,76.26000213623047,-6.181786655569427,76.44000244140625,-1.0888907726868138,76.0,0.10374647862550157
5323,2019-09-04,78.22000122070312,78.87999725341797,76.44000244140625,76.81999969482422,176160.0,0.024626735302571312,-1.259258605160447,10.000054495912806,79.32960814483624,65.38889889388518,-2.859082741736401,-4.217904660086447,-11.436687078795728,-18.07015463210646,50.47860431800576,2.5400009155273438,1.5231301225221046,3.7660011291503963,0.1880302348256606,7.343972023475132,1.9770156819880214,5.554986576312771,-4.392037111875027,85.89752158808771,15.019878174162798,1.7889854471623698,9,-2.4800033569335938,-3.460002899169922,-11.38000202178955,-14.53000259399414,7.959999084472656,2,0.0299155753179825,1.461511375418142,76.33999633789062,2.1351540832843607,76.26000213623047,-6.181786655569427,76.44000244140625,0.0299155753179825
5324,2019-09-05,80.0999984741211,80.58000183105469,78.80000305175781,78.80000305175781,245434.0,0.0240347382265238,-1.7384693033164509,0.9285671467730421,80.89500261644837,67.85549307933168,-4.420059368782461,-5.834713304818649,-12.816245985851054,-19.735947210460992,50.31400651343467,2.3600006103515625,1.7210961344480609,5.288998413085935,0.9870970259850651,9.590899800186804,3.1380477195354928,7.4399491066363765,-5.766831050834014,90.83964019580151,18.04606090681746,2.1509506935504366,9,-3.509998321533203,-4.489997863769531,-12.779998779296875,-16.40999984741211,7.680000305175781,3,0.022222207405808714,-1.259258605160447,78.22000122070312,1.461511375418142,76.33999633789062,2.1351540832843607,76.26000213623047,0.022222207405808714
5325,2019-09-06,80.5,80.73999786376953,79.45999908447266,79.9800033569336,148306.0,0.004993776947550543,1.5600170899741361,0.3999988262428621,78.6538375482064,69.735664756687,-4.247771199956716,-5.866019357874478,-12.739528565007959,-19.925865698677597,50.41699275681173,1.279998779296875,1.9413971545929485,5.263999938964844,0.47903031803016916,10.048969559899518,2.8715151284975065,7.656484749432181,-5.417212447780813,95.55559637123493,23.17018144708176,2.392484810467335,9,-3.3199996948242188,-4.810001373291016,-12.934998512268066,-16.709999084472656,7.6399993896484375,4,0.03229811769094537,-1.7384693033164509,80.0999984741211,-1.259258605160447,78.22000122070312,1.461511375418142,76.33999633789062,0.03229811769094537
5326,2019-09-09,80.87999725341797,81.27999877929688,80.30000305175781,80.5,150225.0,0.00472046277537852,-1.5128380691543992,0.7307686664612586,79.13532567621249,71.81988371009956,-4.109965012435694,-5.854687811642947,-12.732368503731635,-20.08984069303321,50.56789720766732,0.9799957275390625,2.0898858928342037,5.204997253417972,0.035828181959189465,10.374166324876754,2.6204127176885805,7.789581789147363,-5.005200257581734,92.83151622544716,20.045356728058323,2.5845845357293884,9,-3.4299964904785156,-4.9199981689453125,-12.429996490478516,-17.089996337890625,6.980003356933594,0,0.038575702924497524,1.5600170899741361,80.5,-1.7384693033164509,80.0999984741211,-1.259258605160447,78.22000122070312,0.038575702924497524
5327,2019-09-10,78.13999938964844,81.0199966430664,77.44000244140625,80.80000305175781,259419.0,-0.03387732389733411,1.3096804997022067,-7.00006023249744,59.344259629611564,72.00056436980384,-0.9177973863173889,-2.9194063406555983,-9.631649087411702,-17.146921783813482,49.82782950611478,3.5799942016601562,2.273578624894043,2.245999526977542,-2.9526086592286447,7.4446077131837285,-0.3533045661255585,4.845303620080642,-1.4003701084585032,35.123930465267314,-33.38586811795566,2.5993040931030946,9,-0.40000152587890625,-2.1599998474121094,-8.39999771118164,-14.349998474121094,8.139999389648438,1,0.06987457290914656,-1.5128380691543992,80.87999725341797,1.5600170899741361,80.5,-1.7384693033164509,80.0999984741211,0.06987457290914656
5328,2019-09-11,80.5,81.04000091552734,78.33999633789062,78.55999755859375,251822.0,0.030202209224283738,-1.268906754885367,-0.7293232220093389,69.56522940988825,72.34699391892926,-2.6644160001316095,-4.835841364214588,-11.568987576293765,-19.28757926519736,48.93610735496649,2.9000015258789062,2.425677237001935,4.1670001983642635,-1.030363653147063,9.36436404987559,1.5683182726085931,6.765682124119934,-3.05999755859375,79.68751241764616,11.209624461516299,2.5986819257556633,9,-2.19000244140625,-4.520000457763672,-10.349998474121094,-16.709999084472656,4.8600006103515625,2,0.07428575598675269,1.3096804997022067,78.13999938964844,-1.5128380691543992,80.87999725341797,1.5600170899741361,80.5,0.07428575598675269
5329,2019-09-12,82.12000274658203,82.66000366210938,80.66000366210938,81.05999755859375,238886.0,0.020124257721515937,-1.1505457498779703,0.5463937391851502,78.35196550149684,73.56832283315842,-3.7157528243792655,-5.9579729171352795,-12.718801650982869,-20.693516969767217,48.53394243606141,2.160003662109375,2.686167826206173,5.277002716064459,-0.09588482043199065,10.649890252560908,2.590558947816234,7.9634464843126835,-4.680000305175781,89.6551572941087,15.135976806038428,2.6864437682482274,9,-3.1200027465820312,-5.450000762939453,-11.855001449584961,-18.330001831054688,2.7199935913085938,3,0.049439812747238854,-1.268906754885367,80.5,1.3096804997022067,78.13999938964844,-1.5128380691543992,80.87999725341797,0.049439812747238854
5330,2019-09-13,82.36000061035156,82.9000015258789,81.5,82.0999984741211,167937.0,0.002922526251127211,1.0895483297938362,0.24528383368001325,77.43814442434987,75.3566712906992,-3.383498919369316,-5.749255343427961,-12.470969712398556,-20.80146491196672,47.86539559616398,1.4000015258789062,3.033570175855573,5.045000457763678,-0.5315348138060045,10.62153572933336,2.2567328219788294,7.833268093548526,-4.0200042724609375,90.10987168362321,13.558011407587372,2.7882676357848437,9,-3.0600013732910156,-5.569999694824219,-12.094999313354492,-18.56999969482422,4.839996337890625,4,0.06580862225326523,-1.1505457498779703,82.12000274658203,-1.268906754885367,80.5,1.3096804997022067,78.13999938964844,0.06580862225326523
5331,2019-09-16,82.68000030517578,82.77999877929688,81.55999755859375,81.58000183105469,162896.0,0.003885377518853428,-1.1403398405867906,4.230728601191349,78.96254505218826,75.74176866702646,-3.0140071271850672,-5.721503351010298,-12.298389888236272,-20.962581932921964,46.80288146248507,1.220001220703125,3.205731710328706,4.958000183105469,-0.9444331801234256,10.860433546334363,2.0067835014910145,7.909216864719923,-3.4280029296874943,95.97067293786235,16.361377588471527,2.95121668161445,9,-3.009998321533203,-5.8899993896484375,-12.414999008178711,-18.889999389648438,3.1599960327148438,0,0.06603772453216661,1.0895483297938362,82.36000061035156,-1.1505457498779703,82.12000274658203,-1.268906754885367,80.5,0.06603772453216661
5332,2019-09-17,83.77999877929688,83.77999877929688,81.80000305175781,82.5,244730.0,0.013304287252793312,2.093746274706149,1.1636368680598423,80.29689789270039,75.84924530567802,-3.2940613742447766,-6.434708197802337,-12.835803384106612,-21.91069744620539,45.65305185578317,1.9799957275390625,3.3862777154488413,5.602998733520508,-0.7013690818323965,11.907366548873412,2.4508148258440627,8.755182641196953,-3.7984005737304614,100.0,17.56070254512325,3.15218390767645,9,-3.1699981689453125,-6.549999237060547,-13.514997482299805,-19.98999786376953,1.8400039672851562,1,0.04869899606710071,-1.1403398405867906,82.68000030517578,1.0895483297938362,82.36000061035156,-1.1505457498779703,82.12000274658203,0.04869899606710071
5333,2019-09-18,83.91999816894531,85.94000244140625,83.05999755859375,83.9800033569336,187376.0,0.0016710359475802239,-2.2359488918130035,-0.0468790978232363,78.77907460286657,75.61414219305784,-2.8390426222391056,-6.2609125333094084,-12.408373635177824,-21.901567322297197,44.598940481603464,2.8800048828125,3.7403527715522102,5.339998245239258,-1.3588526757881567,12.038849166266672,1.9905727847255577,8.689423705752958,-3.1787198486328094,61.742334479669395,-17.99122512089015,3.3494254605137046,9,-2.2299957275390625,-5.609996795654297,-13.654996871948242,-20.12999725341797,4.700004577636719,2,0.028122028858967196,2.093746274706149,83.77999877929688,-1.1403398405867906,82.68000030517578,1.0895483297938362,82.36000061035156,0.028122028858967196
5334,2019-09-19,83.4000015258789,84.13999938964844,82.86000061035156,83.86000061035156,192344.0,-0.0061963376359894795,1.5098097880966095,7.665988556897648,75.14452587739487,75.22421867407878,-2.0134486582722815,-5.362137648909908,-11.339791866250579,-21.21766442950429,43.537849383789705,1.279998779296875,3.9919946484118043,4.405001449584958,-2.413423591868053,11.22342649103797,0.9957889288584454,7.814213970311471,-1.6189783813476595,42.792803629115404,-35.73311176913956,3.4092125207265083,9,-1.7099990844726562,-5.090000152587891,-13.569999694824219,-19.600000381469727,6.9199981689453125,3,0.0235011876332456,-2.2359488918130035,83.91999816894531,2.093746274706149,83.77999877929688,-1.1403398405867906,82.68000030517578,0.0235011876332456
5335,2019-09-20,84.69999694824219,84.87999725341797,82.77999877929688,83.33999633789062,535418.0,0.015587474803101742,1.4418569578254468,-2.956528950292737,78.20856930848338,75.1212457443311,-2.967037046918989,-6.1339031398123325,-12.077035909905433,-22.360497332281795,43.18151967849554,2.0999984741210938,4.068981775029016,5.16999702453613,-1.677274226503414,12.017268275575674,1.746361399016351,8.593632650055909,-2.0871779443359344,71.6894038627686,-7.992249290544137,3.4236356255197737,9,-3.0099945068359375,-5.529994964599609,-14.749995231628418,-20.7399959564209,7.3000030517578125,4,0.0016528854154975736,1.5098097880966095,83.4000015258789,-2.2359488918130035,83.91999816894531,2.093746274706149,83.77999877929688,0.0016528854154975736
5336,2019-09-23,82.73999786376953,83.63999938964844,82.04000091552734,83.5999984741211,260795.0,-0.023140485892465312,2.4042432309590285,-0.6323531061719531,69.00239256885601,76.19437162646938,-0.7995295424492781,-3.7419886396508844,-9.57641899106467,-20.225354616765962,43.46781806037213,2.6599960327148438,3.9228855223564523,2.813998031616208,-3.798398668992945,9.426394732225361,-0.49220031868836145,6.120196381920778,3.2000045776367188,22.705192043314327,-55.956155143554014,3.3061983503045753,9,-0.5999984741210938,-3.4699974060058594,-12.709996223449707,-18.779996871948242,10.45999908447267,0,0.053903785347154454,1.4418569578254468,84.69999694824219,1.5098097880966095,83.4000015258789,-2.2359488918130035,83.91999816894531,0.053903785347154454
5337,2019-09-24,83.23999786376953,84.23999786376953,82.31999969482422,82.83999633789062,163801.0,0.006043026503617321,-1.6666737309463133,-0.4651177232483455,66.23545244182827,75.82439640779606,-0.5587773594224927,-3.757302397407088,-9.535608478120437,-20.54169333579661,43.76991961425765,1.9199981689453125,3.842517471679315,2.883998107910159,-3.3909443189547517,9.15894053477507,-0.2534731055223034,6.021469321342622,2.622004547119147,30.769140480573416,-45.036312884040115,3.1374712134324576,9,0.06000518798828125,-3.9699974060058594,-12.914997100830078,-19.279996871948242,8.380004882812514,1,0.031234965651683932,2.4042432309590285,82.73999786376953,1.4418569578254468,84.69999694824219,1.5098097880966095,83.4000015258789,0.031234965651683932
5338,2019-09-25,81.58000183105469,82.41999816894531,80.30000305175781,82.27999877929688,258368.0,-0.019942288266652675,3.3265395095367847,-1.7499856949398234,54.85565960045756,73.21369575212502,1.4198390121669604,-1.6478060398053458,-7.377757780997115,-18.696243926683138,43.91308734692381,2.9399948120117188,3.683727870545539,0.8850021362304688,-4.834060157518536,6.6040644299794735,-1.9745290106440336,3.744533283104971,4.2055605499267585,27.94760698240406,-44.05772282840521,2.859531146874504,9,1.5400009155273438,-2.3100013732910156,-10.9350004196167,-17.6200008392334,8.479995727539062,2,0.04952195176329921,-1.6666737309463133,83.23999786376953,2.4042432309590285,82.73999786376953,1.4418569578254468,84.69999694824219,0.04952195176329921
5339,2019-09-26,83.30000305175781,84.23999786376953,81.22000122070312,81.63999938964844,195517.0,0.021083613411349234,-1.415997314453125,-2.3714441416893735,58.45412453064891,71.10436020838047,-0.12871205528432483,-2.9437982458402985,-8.598667266320035,-20.182182858613018,43.89224395107206,3.0199966430664062,4.037349914427182,2.2400032043456974,-3.139098018690234,7.619104427381629,-0.44954740717227537,4.92955381586367,2.2661369560546945,65.50226633283859,-3.3785356642995055,2.6895506115179684,9,-0.18000030517578125,-4.030002593994141,-12.495001792907715,-19.340002059936523,15.319999694824233,3,0.06386554021515067,3.3265395095367847,81.58000183105469,-1.6666737309463133,83.23999786376953,2.4042432309590285,82.73999786376953,0.06386554021515067
5340,2019-09-27,82.4800033569336,83.77999877929688,81.5999984741211,82.5,148251.0,-0.009843933550815365,-1.4494297262428797,-0.012046143947053957,54.705904528363874,68.40917792795554,0.793550469804984,-1.7371607941656322,-7.291709331426858,-19.143605943733107,43.42776908491428,2.1800003051757812,4.031906423468001,1.1180034637451115,-3.829891798070065,6.065898725560288,-1.3559441671624768,3.5919510946527,2.8754911726367283,55.33002983987932,-10.08654929297142,2.47394763090759,9,0.6399993896484375,-3.210002899169922,-11.615001678466797,-18.520002365112305,17.219993591308608,4,0.0950532979971268,-1.415997314453125,83.30000305175781,3.3265395095367847,81.58000183105469,-1.6666737309463133,83.23999786376953,0.0950532979971268
5341,2019-09-30,84.4800033569336,84.5,81.31999969482422,81.95999908447266,205928.0,0.024248301631911495,1.4843776077056958,-126.02136589088134,69.49572289040736,67.2090473721452,-1.0328867789539373,-3.2567384868614937,-8.835946734790582,-20.872539311465772,43.5044217234413,3.1800003051757812,3.7928586235944266,2.707003402709958,-1.8026602377637033,7.2166670431836195,0.4521715824731274,4.961835222946789,0.6732715135242273,99.5238891048534,29.024844233048583,2.254831820236831,9,-1.3600006103515625,-5.210002899169922,-13.190001487731934,-20.520002365112305,16.569999694824205,0,0.0890151082415791,-1.4494297262428797,82.4800033569336,-1.415997314453125,83.30000305175781,3.3265395095367847,81.58000183105469,0.0890151082415791
5342,2019-10-01,84.26000213623047,86.0999984741211,83.86000061035156,84.80000305175781,209393.0,-0.0026041810127966913,-2.343270495396756,-0.21428571428571427,63.31446695502058,65.49075763349565,-0.8243230461138467,-2.543367310794153,-8.20105449891065,-20.414487871676904,43.686142869931835,2.2399978637695312,3.56648203003499,2.0910018920898494,-1.7514860952059053,5.933489879385604,0.1697578984419721,4.012245885737727,-3.9599990844726562,68.27590017060918,-1.017042099349183,1.9212439936478747,10,-1.0600013732910156,-4.400001525878906,-12.905000686645508,-20.30000114440918,15.739997863769531,1,0.10610010189125885,1.4843776077056958,84.4800033569336,-1.4494297262428797,82.4800033569336,-1.415997314453125,83.30000305175781,0.10610010189125885
5343,2019-10-02,80.55999755859375,84.26000213623047,80.44000244140625,84.12000274658203,196840.0,-0.04391175508937917,-1.0105285771362833,6.592591022760988,45.18516599830929,62.161939869152796,2.624988495345505,1.4133980979822525,-4.259222287696744,-16.50798604474356,42.57779897496165,3.8199996948242188,3.187402135331112,-1.7260025024414034,-5.185631578736718,1.7336265738539112,-3.4558170405890536,0.0038120357062467747,-0.143994598388673,2.120056560003343,-61.92875865348788,1.7298145381476568,10,2.640003204345703,-0.6999969482421875,-8.554996490478516,-16.59999656677246,22.69000244140625,2,0.13728904571954614,-2.343270495396756,84.26000213623047,1.4843776077056958,84.4800033569336,-1.4494297262428797,82.4800033569336,0.13728904571954614
5344,2019-10-03,81.87999725341797,82.5,80.63999938964844,80.63999938964844,138004.0,0.016385299588224767,-2.0000061527481248,-0.3483134990795449,48.611100686425104,58.873332244479656,1.1920594407771432,0.2462123067457469,-5.35317643539733,-17.609161614222188,41.00870366219196,1.94000244140625,2.6774386010528133,-0.49500274658203125,-3.806250689115913,2.8162451959518506,-2.150626717848965,1.1606212246849026,-1.4399948120117188,25.44162228539617,-33.851998252745524,1.6556239712669403,10,1.3200035095214844,-1.7299995422363281,-8.4949951171875,-17.91999626159668,19.12000274658203,3,0.09990230312122184,-1.0105285771362833,80.55999755859375,-2.343270495396756,84.26000213623047,1.4843776077056958,84.4800033569336,0.09990230312122184
5345,2019-10-04,83.0999984741211,83.23999786376953,81.5199966430664,83.0999984741211,314161.0,0.01489986885230632,11.285776566757493,0.0,51.155110941009404,56.890300952496695,-0.31153013067286395,-0.8105748924256204,-6.44886477473861,-18.595913433539963,39.404266986763,1.720001220703125,2.22658655407929,0.5949985504150419,-2.6087072687442685,3.7987043695743523,-1.0068543591646204,2.196851459994704,-2.6599960327148438,46.996429279102585,-7.3414553596202765,1.6018529095796574,10,0.10000228881835938,-2.3800010681152344,-9.254997253417969,-18.05999755859375,18.349998474121108,4,0.18676299106424388,-2.0000061527481248,81.87999725341797,-1.0105285771362833,80.55999755859375,-2.343270495396756,84.26000213623047,0.18676299106424388
5346,2019-10-07,84.0,84.58000183105469,82.95999908447266,83.4000015258789,151871.0,0.0108303434705741,-1.1891879352740131,100.0,50.61179441874438,55.15433894993182,-1.13316922502149,-1.5440111721286485,-7.212821806932851,-19.226323243556834,37.737625861231564,1.6200027465820312,1.877014409984497,1.3389999389648466,-1.8352514962852524,4.513251374214946,-0.2481257786601958,2.926125656589889,-3.4467976379394543,62.897527454381986,13.74340474058559,1.5871257176250488,10,-0.7999992370605469,-3.2800025939941406,-9.399999618530273,-18.049999237060547,19.349998474121094,0,0.18690472557431193,11.285776566757493,83.0999984741211,-2.0000061527481248,81.87999725341797,-1.0105285771362833,80.55999755859375,0.18690472557431193
5347,2019-10-08,83.5999984741211,86.26000213623047,83.23999786376953,84.54000091552734,294279.0,-0.004761922927129847,-2.638551337439103,-1.5666747199369302,49.122807751365364,54.5173554111438,-0.7562601690747215,-0.7525717116892423,-6.647025626399483,-18.568454049058303,38.1025019373595,3.0200042724609375,1.3051716037653875,0.6659984588623047,-1.7098486156230308,3.04184553334764,-0.5219250783803631,1.8539219961049724,-2.935860189819337,54.2954673266574,6.455507830738284,1.1879235372426693,10,-0.24999618530273438,-2.6199989318847656,-8.999998092651367,-17.64999771118164,18.900001525878906,1,0.20873211598249575,-1.1891879352740131,84.0,11.285776566757493,83.0999984741211,-2.0000061527481248,81.87999725341797,0.20873211598249575
5348,2019-10-09,86.4800033569336,86.62000274658203,83.37999725341797,83.63999938964844,300903.0,0.034449819801181336,1.0769247698345743,-3.0212729692877085,57.47573038468433,54.408644950481076,-3.205161430950241,-3.3324557731924926,-9.321772526855412,-21.15877189534146,38.514542047592315,3.2400054931640625,1.059124628055244,3.2470031738281193,0.6647216084469107,5.829284739209328,1.955862391137515,4.538143956518724,-5.592030518554694,97.65887439701663,47.14888858013502,1.2911407826906036,10,-2.950000762939453,-4.950000762939453,-11.880002975463867,-20.430002212524414,15.1199951171875,2,0.15633668036834591,-2.638551337439103,83.5999984741211,-1.1891879352740131,84.0,11.285776566757493,83.0999984741211,0.15633668036834591
5349,2019-10-10,86.18000030517578,86.4800033569336,84.72000122070312,86.4800033569336,248614.0,-0.003469045329700049,10.733228218300189,-0.10563472981504117,53.775516122339596,54.30526846092282,-2.7420215006389412,-2.8592896760414135,-8.895071081806265,-20.544253977354984,38.46165350483226,1.7600021362304688,0.8528562900483223,2.744000244140622,-0.09541086273560495,5.583411351016849,1.3242946907025015,4.163705797578743,-4.948105672304692,91.37251147399726,41.742921860663316,1.4197055534381144,10,-2.6499977111816406,-4.149997711181641,-10.930002212524414,-19.430002212524414,18.220001220703125,3,0.19807379478274423,1.0769247698345743,86.4800033569336,-2.638551337439103,83.5999984741211,-1.1891879352740131,84.0,0.19807379478274423
5350,2019-10-11,87.77999877929688,87.77999877929688,85.95999908447266,87.12000274658203,171858.0,0.01856577475580501,4.51518374235611,-2.1999643965210316,63.0977065437082,53.59437775573402,-3.9237808528698395,-4.2503326601266735,-10.239492009801694,-21.837039885440518,38.461145536893824,1.8199996948242188,1.0429329794356903,4.07299880981445,0.6844905415450455,7.461507078083855,2.378744675679741,5.76725294394916,-6.224817659603133,100.0,45.024593711319966,1.6942541341347044,10,-3.6699981689453125,-5.1699981689453125,-11.679998397827148,-20.069997787475586,16.470001220703125,4,0.15060379818347758,10.733228218300189,86.18000030517578,1.0769247698345743,86.4800033569336,-2.638551337439103,83.5999984741211,0.15060379818347758
5351,2019-10-14,88.13999938964844,88.45999908447266,86.83999633789062,87.45999908447266,119199.0,0.0041011690061274475,1.4545501835101002,1.0303096859213705,62.82721990255952,53.540239194349454,-4.146010648025822,-4.406219771796373,-10.295132077037465,-21.888128453332854,38.521970385611596,1.6200027465820312,1.0534749580833562,4.159999465942377,0.27627850468820725,8.043720427196547,2.218138985315292,6.101859946569462,-6.086832857186451,93.86973908061432,34.35220335947673,1.9418604806270823,10,-3.6899986267089844,-5.189998626708984,-11.704999923706055,-20.190000534057617,14.209999084472656,0,0.15100973055097322,4.51518374235611,87.77999877929688,10.733228218300189,86.18000030517578,1.0769247698345743,86.4800033569336,0.15100973055097322
5352,2019-10-15,87.86000061035156,89.36000061035156,87.73999786376953,88.87999725341797,151297.0,-0.0031767504111165357,-1.5714285714285714,-1.4999943901535977,67.72007036947417,56.04411745781223,-3.6896561668577306,-4.010505889587449,-9.70517201711425,-21.29419688254157,38.37089210404954,1.6200027465820312,1.2132548206339777,3.6760005950927734,-0.5747629158107941,7.926764105996341,1.5506188396409897,5.801382350544557,-5.166150822688508,74.9164020407981,10.934333931148146,2.1253817554517824,10,-2.8600006103515625,-4.459999084472656,-11.155000686645508,-19.170001983642578,13.489997863769531,1,0.17630318411293655,1.4545501835101002,88.13999938964844,4.51518374235611,87.77999877929688,10.733228218300189,86.18000030517578,0.17630318411293655
5353,2019-10-16,86.27999877929688,88.63999938964844,85.77999877929688,88.33999633789062,167691.0,-0.017983175735017398,1.150373438270826,2.0196120963700417,58.47551999611153,57.14016404777739,-1.3554886240127217,-2.365936147974125,-7.832336120041475,-19.385186154417255,37.24979978502594,2.8600006103515625,0.9007578476908265,1.9779987335205078,-2.371780165196512,6.327777632237527,-0.1968907158380091,4.152888182879025,-2.7862108929111997,33.62064146116079,-28.922876082760453,2.1748894493585125,10,-0.8400001525878906,-2.4300003051757812,-9.420000076293945,-16.90999984741211,12.94000244140625,2,0.1879925990981257,-1.5714285714285714,87.86000061035156,1.4545501835101002,88.13999938964844,4.51518374235611,87.77999877929688,0.1879925990981257
5354,2019-10-17,85.36000061035156,86.95999908447266,84.31999969482422,86.95999908447266,189894.0,-0.010662936740398643,2.3000023841880646,0.7766992089123286,58.14478144263611,57.91679410351368,0.12299491460078116,-1.3613690071192934,-6.655105114837426,-18.14585289364649,35.93999621521715,2.6399993896484375,0.7361589831164537,0.9600006103515568,-3.3925285338025475,5.312529754505661,-1.2162639617254882,3.136265182428602,-1.1622671970899745,20.634935051763314,-41.052147174397014,2.1762645720770513,10,0.7999992370605469,-0.529998779296875,-8.215002059936523,-15.990001678466797,14.159996032714844,3,0.1902530195366483,1.150373438270826,86.27999877929688,-1.5714285714285714,87.86000061035156,1.4545501835101002,88.13999938964844,0.1902530195366483
5355,2019-10-18,84.83999633789062,85.94000244140625,84.0999984741211,85.04000091552734,131760.0,-0.006091896306733124,-1.190480515528994,0.12500298023508094,51.11108808690341,57.97227117775358,1.023395085624827,-0.8752110858455637,-5.84765854260786,-17.286496145607288,34.337975199975304,1.8400039672851562,1.1875082019766694,0.43299636840819744,-3.922013834802371,4.788006571618766,-1.7445087331970939,2.6105014700134888,4.5200042724609375,14.068394738330731,-41.06321594514362,2.177505101605287,10,1.4600028991699219,-0.0099945068359375,-7.004995346069336,-14.77999496459961,14.28000640869142,4,0.23055169769323225,2.3000023841880646,85.36000061035156,1.150373438270826,86.27999877929688,-1.5714285714285714,87.86000061035156,0.23055169769323225
5356,2019-10-21,87.19999694824219,87.27999877929688,84.69999694824219,84.69999694824219,112737.0,0.02781707581589732,-1.06400146484375,-12.49971390425329,58.01524462916563,58.96031971973138,-0.9330728436858351,-3.0397998847474383,-7.890090745282436,-19.28390828503629,33.32754842145952,2.5800018310546875,1.5756176467753704,2.5699970245361357,-1.8812924963498574,7.021286545422129,0.344352264093132,4.795641784979139,2.0548036193847707,58.93530827237797,5.240552040784671,2.2256447604429987,10,-0.8299980163574219,-2.3699951171875,-9.154996871948242,-17.019996643066406,12.800003051757812,0,0.19552756477592426,-1.190480515528994,84.83999633789062,2.3000023841880646,85.36000061035156,1.150373438270826,86.27999877929688,0.19552756477592426
5357,2019-10-22,85.83999633789062,87.87999725341797,85.83999633789062,87.5,109561.0,-0.015596337820502404,-1.4578270061586542,-0.66400146484375,66.49998044969516,59.96301417139926,0.8695264425317362,-1.5547389300248966,-6.275292547624105,-17.58151361991692,32.164497058995515,2.0400009155273438,1.820086908828074,1.0799964904785213,-3.3521915966025517,5.512184577559594,-1.1360975530620152,3.296090534019058,3.3117081878662162,38.325936407160874,-20.988308755327473,2.216094043540533,10,0.8900032043457031,-1.0099945068359375,-7.609994888305664,-15.659996032714844,13.44000244140625,1,0.1923346090468412,-1.06400146484375,87.19999694824219,-1.190480515528994,84.83999633789062,2.3000023841880646,85.36000061035156,0.1923346090468412
5358,2019-10-23,85.62000274658203,86.31999969482422,83.55999755859375,84.45999908447266,131126.0,-0.0025628331860900744,1.1562537252938512,-0.6987958452063608,62.55034629237256,60.937995301402914,1.0668954088805407,-1.071496097444367,-5.73203895091379,-17.01437443241352,31.86328083348689,2.7600021362304688,2.0294110119775155,0.6580028533935547,-3.5252097277183623,4.841215434505472,-1.4336034371624038,2.749609143949513,3.4306676581420987,47.68530864611793,-15.25622128835348,2.0916062905559607,10,0.839996337890625,-0.7900009155273438,-6.700002670288086,-15.000003814697266,15.229995727539062,2,0.18371870150596337,-1.4578270061586542,85.83999633789062,-1.06400146484375,87.19999694824219,-1.190480515528994,84.83999633789062,0.18371870150596337
5359,2019-10-24,88.62000274658203,88.62000274658203,85.22000122070312,85.83999633789062,199114.0,0.03503854127264394,1.4460386244068708,2.396549682986504,66.5467675258727,61.32122429942119,-1.7328158024184006,-3.8498852129237378,-8.373701248199211,-19.643066249988593,31.250166592556006,3.4000015258789062,2.4053539998567572,3.392002868652341,-1.016724174169994,7.800729911474676,1.1876393472411735,5.596366390063508,0.2110407442968807,100.0,33.593992939181845,2.2043635214111665,10,-2.160003662109375,-3.7900009155273438,-8.620000839233398,-16.920001983642578,12.32999420166017,3,0.11961180484763556,1.1562537252938512,85.62000274658203,-1.4578270061586542,85.83999633789062,-1.06400146484375,87.19999694824219,0.11961180484763556
5360,2019-10-25,90.31999969482422,90.31999969482422,88.4000015258789,88.69999694824219,254897.0,0.01918299363072129,1.3703640910439536,0.5827334575622769,68.07779885899546,61.90462196124741,-3.391249477691062,-5.198967661365728,-9.720456154586316,-20.973428470636065,30.76989057829797,1.9199981689453125,2.421766734618771,4.700000000000003,-0.060116148140181735,9.460116148140187,2.3199419259299106,7.080058074070095,-6.760002136230469,100.0,31.780793551472698,2.3800580740700905,10,-3.3800010681152344,-5.009998321533203,-10.319997787475586,-18.39999771118164,9.779998779296875,4,0.10186001970025904,1.4460386244068708,88.62000274658203,1.1562537252938512,85.62000274658203,-1.4578270061586542,85.83999633789062,0.10186001970025904
5361,2019-10-28,92.0,93.45999908447266,90.0,90.31999969482422,234721.0,0.018600534885431896,-1.9827582237977948,1.037035467205433,72.3880612189705,62.42328761119144,-4.990982593537055,-6.6264436789035415,-11.072635102619842,-22.274423816417425,30.31415679137043,3.4599990844726562,2.6186225236146043,6.004000473022458,0.49408315487249865,11.513917791172418,3.2490418139474713,8.758959132097445,-8.304802398681645,85.25253677329066,14.64119747031934,2.7549586590749833,10,-3.490001678466797,-5.119998931884766,-11.569997787475586,-19.839998245239258,7.6399993896484375,0,0.07739133420197875,1.3703640910439536,90.31999969482422,1.4460386244068708,88.62000274658203,1.1562537252938512,85.62000274658203,0.07739133420197875
5362,2019-10-29,93.1999969482422,94.63999938964844,91.6999969482422,92.0,298924.0,0.0130434450895891,-2.266663840969815,0.7142837680119611,69.67211906505045,63.667354174406874,-5.983020642801989,-7.507237839947507,-11.928620947381233,-23.111734313358326,29.486827904777275,2.940002441406236,2.5206383510154495,6.756997680664071,0.4475417262380148,13.066453635090127,3.602269703451043,9.9117256578771,-9.11420728759768,87.003590221707,18.995103559982496,3.1547279772130272,10,-4.099998474121108,-5.729995727539077,-12.494997024536147,-20.899995803833022,7.800003051757798,1,0.07296140852380195,-1.9827582237977948,92.0,1.3703640910439536,90.31999969482422,1.4460386244068708,88.62000274658203,0.07296140852380195
5363,2019-10-30,91.62000274658205,94.1999969482422,90.23999786376952,93.22000122070312,212409.0,-0.016952728040727227,1.2247248802545978,-1.333335452614954,64.814833283468,64.40847104561043,-3.9849476222254907,-5.3294132969825085,-10.053923305908611,-21.1697689917697,30.29350286459102,3.9599990844726847,2.3694572377368956,4.624003219604504,-1.4487024770229056,10.696708916231913,1.587650371290792,7.660356067918215,-6.900960502197293,67.94058142152996,2.7682076663397623,3.0363528483137063,10,-2.5200042724609517,-4.1500015258789205,-10.335000991821303,-19.22000122070314,9.479995727539048,2,0.08360615371189328,-2.266663840969815,93.1999969482422,-1.9827582237977948,92.0,1.3703640910439536,90.31999969482422,0.08360615371189328
5364,2019-10-31,90.05999755859375,101.1999969482422,88.4800033569336,96.0,737279.0,-0.01702690614737501,-1.7956057996871138,3.7125050663996704,56.22270678708232,64.97642867896364,-1.8865242250506924,-3.2940491612889673,-8.186765039263975,-19.24967650431617,31.589495320445682,12.719993591308608,2.112968883528737,2.6549980163574247,-3.0581137395735,8.36810977228835,-0.20155786160803757,5.511553894322887,-4.745697885493172,12.968723643561697,-45.823695712975955,2.85655587796546,10,2.3199996948242188,0.7600021362304688,-8.864995956420898,-17.34999656677246,12.590003967285156,3,0.11980902962502626,1.2247248802545978,91.62000274658205,-2.266663840969815,93.1999969482422,-1.9827582237977948,92.0,0.11980902962502626
5365,2019-11-01,98.62000274658205,99.73999786376952,91.9800033569336,92.27999877929688,581794.0,0.09504780612967578,-1.2363113279004048,-1.0673402965444276,69.75868152998723,66.28125500127715,-9.260068522373842,-11.206269551841004,-16.298354645308066,-27.367421847361427,32.71178305169309,9.680000305175767,2.4065612171922623,10.43900299072267,3.1807872575218994,17.69721872392344,6.809895124122278,14.068110857323063,-12.034847291470143,79.71701649737442,24.31397889967368,3.6291078666003873,11,-6.240005493164077,-7.800003051757827,-17.425001144409194,-25.68000221252443,2.6299972534179545,4,0.023625979890179005,-1.7956057996871138,90.05999755859375,1.2247248802545978,91.62000274658205,-2.266663840969815,93.1999969482422,0.023625979890179005
5366,2019-11-04,99.6999969482422,100.6999969482422,97.55999755859376,100.0,379210.0,0.010951066432591361,2.6941235605101213,-0.047319063727062856,71.6691064725322,66.85560233714793,-9.365335030855817,-11.646894003501004,-16.934573365595114,-27.988318647618158,33.52743745853326,3.1399993896484375,2.859707773369678,10.733997344970717,2.111870407572539,19.356124282368896,6.422933876271628,15.045060813669807,-11.94565417367987,88.20754122844112,33.81572947734123,4.311063468699092,11,-7.319999694824233,-8.879997253417983,-18.50499534606935,-26.639995574951186,0.6000061035155966,0,0.004012051535834615,-1.2363113279004048,98.62000274658205,-1.7956057996871138,90.05999755859375,1.2247248802545978,91.62000274658205,0.004012051535834615
5367,2019-11-05,101.0500030517578,101.0999984741211,98.0,99.5,307496.0,0.013540683498881378,2.757587807720051,-5.166624281572854,77.26099348304857,68.49011869166749,-9.309948165688894,-12.250657205050416,-17.810164274141457,-28.878212649174742,33.93444447594689,3.0999984741210938,3.6203346925606326,11.21150321960448,1.4229585223425687,21.000047916866393,6.317230870973532,16.10577556823543,-12.22000794330107,98.82080210648147,40.074796981149674,4.894272348630954,11,-7.840003967285142,-10.23000335693358,-19.855001449584947,-27.140001296997056,-0.05000305175779829,1,-0.013953524191257616,2.6941235605101213,99.6999969482422,-1.2363113279004048,98.62000274658205,-1.7956057996871138,90.05999755859375,-0.013953524191257616
5368,2019-11-06,100.0,102.4000015258789,99.9800033569336,101.3000030517578,326204.0,-0.010390925482901658,-2.6119474367441753,-0.8387099949793746,76.8919888558151,69.63958772832775,-6.7114061293354155,-10.683589362351796,-16.293323926439527,-27.37687693684012,34.334801539708806,2.4199981689453125,4.0988057959933,9.48550033569336,-1.1566324764093707,20.12763314779609,4.164433929642001,14.806566741744717,-10.18040474436043,82.7586074599265,18.399014479092216,5.321066406051362,11,-4.599998474121094,-8.579998016357422,-18.469999313354492,-25.880001068115234,2.5999984741210938,2,0.010000000000000009,2.757587807720051,101.0500030517578,2.6941235605101213,99.6999969482422,-1.2363113279004048,98.62000274658205,0.010000000000000009
5369,2019-11-07,103.25,103.9000015258789,99.63999938964844,100.0,327875.0,0.03249999999999997,-1.146096134185058,-2.4999941312487803,80.73456684139977,71.04589528192824,-8.56902361406587,-13.269512404024866,-19.06778157973551,-30.17282094765757,34.83118483315065,4.260002136230469,4.693263092806632,11.882000350952154,0.03386440267887281,23.730136299225435,5.957932376815506,17.806068325088802,-12.1723641173365,94.54696622712301,22.841652581941915,5.924067974136643,11,-7.05999755859375,-10.979999542236328,-21.719999313354492,-27.830001831054688,0.15000152587890625,3,-0.020823259330546295,-2.6119474367441753,100.0,2.757587807720051,101.0500030517578,2.6941235605101213,99.6999969482422,-0.020823259330546295
5370,2019-11-08,101.0,102.1999969482422,99.5199966430664,102.1999969482422,341973.0,-0.021791767554479424,3.466678534643815,-0.36922983022836975,73.12333234812543,71.12759207405657,-5.190593949296485,-10.517562597602335,-16.372764540565626,-27.470213409119197,34.97960875945646,3.7300033569335938,5.443849627036954,8.971000289916987,-3.4933514447599094,21.435352024593882,2.7388244225785456,15.203176157255427,-8.383680240150653,54.2586796342224,-18.274524158261002,6.232175867338448,11,-4.80999755859375,-8.290000915527344,-19.325000762939453,-23.68000030517578,2.8499984741210938,4,0.01633664877107832,-1.146096134185058,103.25,-2.6119474367441753,100.0,2.757587807720051,101.0500030517578,0.01633664877107832
5371,2019-11-11,101.4499969482422,102.1500015258789,100.0,100.75,162426.0,0.004455415329130741,1.0476145495763882,-0.5833322736925142,76.97892250664046,71.9394591231221,-4.647917451769715,-10.455331099495723,-16.3575373228269,-27.463903878697735,34.960245415916916,2.1500015258789062,5.961886453841402,8.755497360229512,-4.244367971104182,21.755362691563207,2.255564694562665,15.25543002589636,-7.479635376469304,58.47450942359317,-17.62619000981723,6.499932665666849,11,-5.259994506835952,-8.01999664306642,-19.489997863769545,-23.309997558593764,2.2000045776367045,0,-0.001971384467800763,3.466678534643815,101.0,-1.146096134185058,103.25,-2.6119474367441753,100.0,-0.001971384467800763
5372,2019-11-12,103.3499984741211,104.4000015258789,101.5500030517578,101.9000015258789,244103.0,0.01872845325809358,-1.651168897531596,2.07143324250677,78.96111625940839,73.51126834267104,-5.539239675765273,-11.737128509854855,-17.76322343125281,-28.886808513516655,34.828344914304225,2.9500045776367045,6.426677879493354,9.880998992919928,-3.7371285772807283,23.499126563120583,3.0719352078196067,16.69006277802025,-8.18808010785547,78.48356555019136,-1.1614443225774522,6.809063785100326,11,-6.909996032714844,-9.529998779296875,-21.389999389648438,-24.979999542236328,-0.25,1,-0.029511325277155387,1.0476145495763882,101.4499969482422,3.466678534643815,101.0,-1.146096134185058,103.25,-0.029511325277155387
5373,2019-11-13,102.5,104.3499984741211,102.1999969482422,103.0,208938.0,-0.008224465279831894,-2.9090719933417315,-0.3448283119534448,74.38509785650464,75.52931179482908,-3.334243444390566,-10.128981224168186,-16.47920233220242,-27.562367007487552,35.852116834353744,2.150001525878892,6.6835890312219135,8.220000457763675,-5.526780679424448,21.966781594951797,1.3466098891696134,15.093391026357736,-6.044749991388514,61.06558145933912,-15.343523101257652,6.87339056859406,11,-4.30999755859375,-8.610000610351562,-20.334999084472656,-24.049999237060547,1.25,2,-0.014634146341463428,-1.651168897531596,103.3499984741211,1.0476145495763882,101.4499969482422,3.466678534643815,101.0,-0.014634146341463428
5374,2019-11-14,101.5999984741211,103.0999984741211,101.3499984741211,102.8000030517578,112401.0,-0.008780502691501546,-1.0588179855759954,2.400009155273409,70.39045062519102,75.59950836096283,-0.6986123219030276,-8.379562361443476,-15.207294874563601,-26.205903175442813,37.5372799457676,1.75,6.989175789351776,6.507999038696283,-6.935493514619566,19.951491592012133,-0.2137472379616412,13.229745315354208,-4.032483253092167,42.62294569377392,-29.529667544143543,6.721746276657921,11,-0.6199989318847656,-7.619998931884766,-19.069995880126953,-22.96999740600586,2.75,3,0.009842519832859109,-2.9090719933417315,102.5,-1.651168897531596,103.3499984741211,1.0476145495763882,101.4499969482422,0.009842519832859109
5375,2019-11-15,104.4000015258789,104.9499969482422,102.1500015258789,102.75,227914.0,0.027559085568992447,1.0363659567148462,-1.3749960263721894,71.54273586633771,75.58546718249677,-2.8971680625405583,-10.159949857625264,-17.60808303743279,-28.54768847413709,39.52600765637469,3.349998474121108,7.631868130214201,8.330001831054688,-4.815829866954928,21.475833529064303,1.7570859820498725,14.902917680059502,-5.875938222170987,88.88897451626501,17.633600564722897,6.572915849004809,11,-2.9250030517578125,-10.145004272460938,-21.619998931884766,-25.770000457763672,-1.3000030517578125,4,-0.009578543921305527,-1.0588179855759954,101.5999984741211,-2.9090719933417315,102.5,-1.651168897531596,103.3499984741211,-0.009578543921305527
5376,2019-11-18,104.25,104.9000015258789,102.5500030517578,104.5,155332.0,-0.0014367962038939197,3.4761745600395546,-0.15151501139784251,69.92426735280749,74.77027539024776,-2.272893321462689,-9.13549295728204,-17.06462902877341,-27.987103767997112,41.182797051936674,2.349998474121108,8.690197115672746,7.327500152587888,-5.606026728058666,20.26102703323444,0.860736712264611,13.794263592911165,-4.6977873131666,80.55563208500813,10.82582824862719,6.466763440323276,11,-2.015003204345703,-9.995002746582031,-20.889999389648438,-25.040000915527344,-1.3499984741210938,0,-0.0038369450923636528,1.0363659567148462,104.4000015258789,-1.0588179855759954,101.5999984741211,-2.9090719933417315,102.5,-0.0038369450923636528
5377,2019-11-19,102.3499984741211,104.6500015258789,102.0999984741211,104.4499969482422,132910.0,-0.018225434300996657,1.039996215831861,8.399993896484432,69.12653961353129,73.90744769666068,-0.1889667416362215,-6.255929116072721,-14.69680923103192,-25.68467655763584,42.65338273677802,2.5500030517578125,8.625675019116159,4.601998519897464,-7.429262579040554,16.63325961883548,-1.413632029571545,10.617629069366473,-1.9341403054622788,27.77778955153965,-40.43599521551806,6.015630549469011,11,-0.11500167846679688,-8.095001220703125,-18.64999771118164,-22.799999237060547,0.25,1,0.012701544417575317,3.4761745600395546,104.25,1.0363659567148462,104.4000015258789,-1.0588179855759954,101.5999984741211,0.012701544417575317
5378,2019-11-20,101.3499984741211,101.8499984741211,100.5,101.1999969482422,192330.0,-0.009770395846687263,1.3478203180458161,-0.0714293499387759,70.53473176821197,72.77413268852871,1.1428521456915917,-4.23414099879173,-13.307047160663615,-24.270567911975533,45.04678141117805,1.8499984741210938,8.383900330859902,2.8154987335205135,-7.857466089469909,13.488463556510936,-2.520983677974698,8.151981145015725,3.599998474121108,19.101102405403957,-53.783344413409175,5.336482411495209,11,0.8849983215332031,-7.095001220703125,-17.14999771118164,-21.349998474121094,-0.4499969482421875,2,0.01726689715192098,1.039996215831861,102.3499984741211,3.4761745600395546,104.25,1.0363659567148462,104.4000015258789,0.01726689715192098
5379,2019-11-21,99.22000122070312,100.6500015258789,97.9800033569336,99.91999816894531,273358.0,-0.02101625343350988,1.4722163353537066,-4.666598850516692,51.42449745089165,70.3631510332805,2.9514537938398604,-1.3378957769324415,-10.856228062221547,-21.724744054192954,46.414648651078764,3.3699951171875,7.798921776543779,0.15550155639648722,-9.443155249724171,9.754158362517146,-4.643826846663842,4.954829959456816,5.64099578857423,17.790516555363478,-51.9894849943352,4.799328403060328,11,2.2449989318847656,-4.965003967285156,-14.575002670288086,-19.200000762939453,0.9300003051757812,3,0.04565610485350047,1.3478203180458161,101.3499984741211,1.039996215831861,102.3499984741211,3.4761745600395546,104.25,0.04565610485350047
5380,2019-11-22,99.5199966430664,100.8499984741211,98.77999877929688,99.0,333151.0,0.0030235377814193942,-3.3125034769409276,-0.7428555858310627,49.556212405587175,67.31618324427458,2.703772645344884,-0.9626674427231308,-10.83303804728105,-21.600392118270406,47.39831977615124,2.0699996948242188,7.2904223852451935,-0.004502868652338066,-8.675649334186119,8.666643596881443,-4.340076101419228,4.331070364114552,5.065760620117203,22.254244127459433,-43.32784711660095,4.335573232766891,11,1.9450035095214844,-5.2649993896484375,-14.024995803833008,-19.499996185302734,3.4300003051757955,4,0.04853297823529612,1.4722163353537066,99.22000122070312,1.3478203180458161,101.3499984741211,1.039996215831861,102.3499984741211,0.04853297823529612
5381,2019-11-25,99.12000274658205,100.5500030517578,98.76000213623048,100.4000015258789,300422.0,-0.004019231410537061,1.2658213178556645,-2.461552004929767,45.0077576717276,63.54358784564339,3.060325262583092,-0.0020143391972595737,-10.118159418820383,-20.778539593363192,47.68366995765938,1.7900009155273153,6.261449755436203,-0.7604969024658033,-8.683249117681441,7.162255312749835,-4.721873010073622,3.200879205142016,5.20152436035157,17.09144981412661,-42.456752129472136,3.9613761076078196,11,2.344997406005845,-4.865005493164077,-13.555002212524428,-19.100002288818374,2.5799942016601562,0,0.04015330525882477,-3.3125034769409276,99.5199966430664,1.4722163353537066,99.22000122070312,1.3478203180458161,101.3499984741211,0.04015330525882477
5382,2019-11-26,100.0,100.6999969482422,99.13999938964844,99.1999969482422,328692.0,0.008878099566520747,-2.391305790058578,-0.6250029802350768,50.0,60.83413252825399,1.84966995462959,-0.36517457413533805,-10.70201571826253,-21.20396620171782,47.75231124173581,1.5799942016601562,5.668317833495976,-0.22049980163573935,-7.493096884641844,7.052097281370365,-3.8567983431387916,3.415798739867313,4.0678661569336185,52.19636154307163,-4.233464745905117,3.636298541503052,11,1.4650001525878906,-5.745002746582031,-14.399999618530273,-19.979999542236328,0.15000152587890625,1,0.029000015258789036,1.2658213178556645,99.12000274658205,-3.3125034769409276,99.5199966430664,1.4722163353537066,99.22000122070312,0.029000015258789036
5383,2019-11-27,99.27999877929688,101.0500030517578,99.27999877929688,100.8499984741211,197393.0,-0.007200012207031259,-1.2547829509726085,-1.9624921322169377,38.063729110906586,57.242274582222386,2.3075426611773224,1.0098962282987145,-9.692647525001775,-20.03311770973309,48.537740049815824,1.7700042724609233,4.884023867022307,-1.3235008239746122,-7.396961472675855,4.749959824726631,-4.3602311483252265,1.713229500376002,4.544352865636739,42.345131973627836,-8.880482019128877,3.0367303243506187,11,2.1850013732910156,-5.025001525878906,-13.499998092651367,-19.259998321533203,5.370002746582031,2,0.03344077090698505,-2.391305790058578,100.0,1.2658213178556645,99.12000274658205,-3.3125034769409276,99.5199966430664,0.03344077090698505
5384,2019-11-28,100.8499984741211,101.0,98.37999725341795,98.8000030517578,207420.0,0.01581385691104198,1.22979101938518,-1.3057298221913465,49.52977546605108,54.79639009330165,0.6928253948016732,0.30535940337583156,-10.932306982766903,-21.150698577326736,47.924958996768666,2.6200027465820455,3.818872582033734,-0.2930011749267578,-3.7959926944602387,3.209990344606723,-2.0444969346934982,1.4584945848399826,2.740579239292515,92.50920811628711,39.94602514206737,1.7514957597667418,11,0.5900039672851562,-5.7649993896484375,-15.204998016357422,-20.829998016357422,5.0500030517578125,3,0.0004958160883923313,-1.2547829509726085,99.27999877929688,-2.391305790058578,100.0,1.2658213178556645,99.12000274658205,0.0004958160883923313
5385,2019-11-29,100.9499969482422,102.5999984741211,99.63999938964844,100.0999984741211,212555.0,0.000991556525871129,-2.3446380772165156,0.4146343278860616,48.39743495692812,52.404519827092834,0.05808708943925467,0.4098832780656636,-10.735901478596148,-20.799171226248134,47.442160616246184,2.9599990844726562,3.0097822112609975,-0.3095024108886548,-3.6082199785061704,2.9892151567288607,-1.9588611946974055,1.3398563729200959,2.4161577909122087,60.90044908555814,8.709716794496629,1.6493587838087571,11,0.3650054931640483,-4.274997711181655,-15.30499649047853,-20.92999649047853,5.650001525878892,4,-0.00792467009952913,1.22979101938518,100.8499984741211,-1.2547829509726085,99.27999877929688,-2.391305790058578,100.0,-0.00792467009952913
5386,2019-12-02,100.0999984741211,102.6999969482422,100.0500030517578,100.9499969482422,318748.0,-0.00841999504523916,-4.578997245355949,-1.0,38.831605750313564,49.038416064513086,0.28776176390890384,1.3611734405929212,-9.53007857893536,-19.50343448023318,46.79816495717063,2.6499938964844034,2.373303110192623,-1.1795009613037166,-4.443070141738588,2.0840682191311544,-2.811285551521152,0.45228362891371887,3.05071020974448,39.81484588445359,-8.676172845296747,1.6317845902174366,12,0.24000167846679688,-3.384998321533203,-13.974998474121094,-19.599998474121094,7.0500030517578125,0,0.028471513661989967,-2.3446380772165156,100.9499969482422,1.22979101938518,100.8499984741211,-1.2547829509726085,99.27999877929688,0.028471513661989967
5387,2019-12-03,99.63999938964844,102.25,99.0999984741211,101.5,224445.0,-0.0045953955193274165,-1.1428564014200004,2.1882399404008215,39.90111951758048,45.634681369998475,0.3608706987169086,1.8025395454765203,-8.728382930181027,-18.604149697774574,45.8816218183734,3.1500015258789062,1.3990082324162785,-1.5689998626708928,-4.91336147501822,1.775361749676435,-3.2411806688445637,0.10318094350277818,3.3038810811398633,29.166718176857287,-17.001141960949596,1.6721808061736672,12,0.7000007629394531,-2.924999237060547,-11.944999694824219,-16.709999084472656,9.360000610351562,1,0.020674403564957977,-4.578997245355949,100.0999984741211,-2.3446380772165156,100.9499969482422,1.22979101938518,100.8499984741211,0.020674403564957977
5388,2019-12-04,101.0,101.5500030517578,100.0,100.0,186599.0,0.013649143101990502,-2.1000061035155966,-0.537634232179627,47.9480198781905,45.24840608414279,-1.177863163669187,0.5494692548954845,-9.670323786260724,-19.529741046716765,44.72088680748543,1.9100036621093608,0.48911319583400825,-0.2589992523193416,-3.55683221918963,3.0388337145509468,-1.9079157357544858,1.3899172311158026,1.7453253862341143,60.64821601077999,13.452302737626624,1.6489164834351433,12,-0.4600028991699219,-4.284999847412109,-12.71500015258789,-17.380001068115234,6.650001525878906,2,-0.008415826476446453,-1.1428564014200004,99.63999938964844,-4.578997245355949,100.0999984741211,-2.3446380772165156,100.9499969482422,-0.008415826476446453
5389,2019-12-05,101.0999984741211,102.0500030517578,100.5,101.0,148950.0,0.0009900839021890206,-1.818191276122017,0.09999847412109375,36.15768547391921,43.75968086951302,-1.098676940439674,0.29527843708994794,-9.397930292244439,-19.204709022773415,43.34217630423024,1.5500030517577983,-0.3089417880157015,-0.05150070190430256,-3.213434079799484,3.1104326759908787,-1.6324673908519003,1.5294659870432952,1.4547140309410054,55.5555791030793,13.070369470430578,1.5809666889475917,12,-0.5600013732910156,-4.384998321533203,-12.814998626708984,-17.479999542236328,15.800003051757812,3,0.03511377947910166,-2.1000061035155966,101.0,-1.1428564014200004,99.63999938964844,-4.578997245355949,100.0999984741211,0.03511377947910166
5390,2019-12-06,102.6500015258789,102.9000015258789,100.9000015258789,101.25,197981.0,0.015331385510896745,1.1052614671715448,14.00022888532845,43.993992703953374,43.6470403175381,-2.411603031149113,-1.1855566716794073,-10.523417203836587,-20.32274027462661,42.04352214945044,2.0,-1.068284430128827,1.4160022735595703,-1.8146434106435692,4.64664795776271,-0.19932056854199232,3.031325115661133,-4.6699981689453125,93.42105791508892,53.448463699460916,1.6153228421015693,12,-2.0100021362304688,-4.185001373291016,-11.050003051757812,-15.750003814697266,12.199996948242188,4,0.03166098345532564,-1.818191276122017,101.0999984741211,-2.1000061035155966,101.0,-1.1428564014200004,99.63999938964844,0.03166098345532564
5391,2019-12-09,101.25,103.1999969482422,101.0500030517578,102.5,134271.0,-0.013638592353317769,-1.606062847947906,-0.8928561697211459,45.70982913587183,43.170354665968304,-0.7573285203979907,0.20943098076520528,-8.77089091684418,-18.52645672383312,40.7082688454237,2.1499938964844034,-1.0522498383903525,0.026000595092767753,-3.2030677365798965,3.255068926765432,-1.5885335707435644,1.6405347609290999,-3.1715966796874966,52.439081122823815,10.472670011873866,1.6145341658363341,12,-0.4600028991699219,0.004997253417982961,-9.650001525878906,-14.35000228881836,16.5500030517578,0,0.05283949110243058,1.1052614671715448,102.6500015258789,-1.818191276122017,101.0999984741211,-2.1000061035155966,101.0,0.05283949110243058
5392,2019-12-10,100.3000030517578,101.3499984741211,99.04000091552734,100.9000015258789,174826.0,-0.009382685908564947,2.080012410544894,0.4799987792968864,45.888813809642386,44.039808521383385,0.26786835034539536,0.9688895892445544,-7.46504757612243,-17.205310115090484,38.577347929027965,2.30999755859375,-1.0253172350282398,-0.7714965820312614,-3.8629607044144336,2.319967540351911,-2.3172286432228475,0.7742354791603248,-2.0167359863281007,30.288541775559423,-13.968298121400359,1.5457320611915875,12,0.48999404907227984,1.1649971008300923,-8.700004577636705,-13.400005340576158,20.349998474121108,1,0.06829509736491546,-1.606062847947906,101.25,1.1052614671715448,102.6500015258789,-1.818191276122017,101.0999984741211,0.06829509736491546
5393,2019-12-11,101.0,101.0,98.62000274658205,100.3499984741211,169978.0,0.006979032172920174,6.323051281148354,-1.0833386315374285,57.84833222771962,44.964092606013224,-0.18158393887379987,0.15890148471422094,-7.674446868794888,-17.594977758303287,36.25473676253833,2.3799972534179545,-0.8309766864697536,0.0035003662109431843,-3.0139388895778723,3.0209396219997586,-1.5052192616834645,1.512219994105351,-2.5200637392578074,51.965071321602395,4.180295086097644,1.5087196278944106,12,-0.09000015258787641,0.4650001525878906,-8.985000610351562,-14.10000228881836,21.9499969482422,2,0.07920792079207928,2.080012410544894,100.3000030517578,-1.606062847947906,101.25,1.1052614671715448,102.6500015258789,0.07920792079207928
5394,2019-12-12,102.5999984741211,104.8000030517578,101.5,101.5,256869.0,0.015841569050703885,-5.000013871645637,1.6923013721140416,62.183566842996015,46.495885037798544,-1.6843688061234587,-1.4359606955885766,-8.797694550408153,-18.890075740349943,34.69843978454437,3.8000030517577983,-0.7685861574414048,1.5534988403320256,-1.5382715970148553,4.645269277678906,0.007613621658592251,3.099384059005459,-3.9799957275390483,64.40122218450054,12.834001958741581,1.5458852186734378,12,-0.8899955749511719,-1.1349983215332031,-9.189996719360352,-14.589996337890625,19.800003051757812,3,0.0492203033807217,6.323051281148354,101.0,2.080012410544894,100.3000030517578,-1.606062847947906,101.25,0.0492203033807217
5395,2019-12-13,103.4000015258789,104.6999969482422,103.0,104.5500030517578,185352.0,0.007797300815356234,1.3448406497134746,-1.0454573828365998,66.41104671368332,49.56026736706186,-2.347115204962293,-2.4398129724643525,-9.141151438824352,-19.4371480134117,32.768918855480486,2.099998474121108,-0.36508264565414095,2.4035018920898494,-0.48562317280135403,5.292626956981053,0.9589393596442477,3.848064424535451,-4.779998779296861,77.34625474522404,20.533322575253386,1.4445625324456042,12,-1.6899986267089844,-1.9350013732910156,-9.170000076293945,-14.639999389648438,18.150001525878892,4,0.1305609265065748,-5.000013871645637,102.5999984741211,6.323051281148354,101.0,2.080012410544894,100.3000030517578,0.1305609265065748
5396,2019-12-16,103.8499984741211,104.3000030517578,102.8499984741211,103.5,143946.0,0.004352001369454239,1.319993164104253,-0.3043460954137486,65.26566461985803,52.37855015620381,-2.4688614980438786,-3.079184952674865,-9.148974405165035,-19.629668370002946,30.706321173898566,1.4500045776367045,-0.28231449330547775,2.8734989166259766,0.07509154134704943,5.671906291904904,1.474295228986506,4.272702604265447,-4.859195709228501,84.62775840251861,26.105982313848344,1.399203687639465,12,-2.139995574951172,-2.384998321533203,-9.39999771118164,-14.799999237060547,20.099998474121108,0,0.10592200444510502,1.3448406497134746,103.4000015258789,-5.000013871645637,102.5999984741211,6.323051281148354,101.0,0.10592200444510502
5397,2019-12-17,103.6500015258789,104.75,103.3000030517578,103.75,104899.0,-0.0019258252400651266,-2.625013113096791,-0.28571117166212534,68.07281566570465,54.61463857703872,-1.8329848034836402,-2.9268631929386117,-8.487115569764143,-19.155095990046817,28.833661021571483,1.4499969482422017,-0.1783903536103253,2.608501815795904,-0.37828527456071015,5.595288906152518,1.115108270617597,4.101895360974211,-4.310646743774399,81.39156198882766,19.963349875913778,1.493393545178304,12,-1.9399986267089844,-2.1850013732910156,-8.84000015258789,-14.03000259399414,13.949996948242188,1,0.1365171376514256,1.319993164104253,103.8499984741211,1.3448406497134746,103.4000015258789,-5.000013871645637,102.5999984741211,0.1365171376514256
5398,2019-12-18,103.0999984741211,103.9000015258789,102.6999969482422,103.5999984741211,101501.0,-0.0053063487087405825,1.1818143986683054,5.0000762951094835,60.16260891020184,57.281852292181235,-1.0658566242009044,-2.3600324264901644,-7.564964492943716,-18.329650802341902,27.60295426840581,1.2000045776367045,0.16572347966203438,1.970998764038086,-1.1532150573713693,5.095212585447541,0.4088918533333583,3.5331056747428136,-3.433004795837391,48.48475740859784,-8.639644716084128,1.5621069107047285,12,-1.3899955749511719,-1.6349983215332031,-7.969997406005859,-13.229999542236328,14.550003051757812,2,0.1702231165033723,-2.625013113096791,103.6500015258789,1.319993164104253,103.8499984741211,1.3448406497134746,103.4000015258789,0.1702231165033723
5399,2019-12-19,103.75,103.75,102.5,103.0500030517578,124159.0,0.006304573574189343,2.571444141689373,-1.3999938964844034,62.04821096532225,59.28787654344444,-1.453248900780025,-2.7966422335655636,-7.817920558423509,-18.736913415203134,27.465470188287313,1.25,0.5673325786315786,2.3945003509521428,-0.8029560344704123,5.591956736374698,0.7957721582408652,3.9932285436634203,-3.7750257593078516,55.55555555555556,-1.0461255939886627,1.5987281927112809,12,-2.039997100830078,-2.2849998474121094,-7.709999084472656,-13.700000762939453,13.699996948242202,3,0.1850602115493225,1.1818143986683054,103.0999984741211,-2.625013113096791,103.6500015258789,1.319993164104253,103.8499984741211,0.1850602115493225
5400,2019-12-20,104.3499984741211,105.0,103.5999984741211,103.8000030517578,273880.0,0.0057831178228540114,-1.9473574313960118,0.7857111716621297,68.68954188720565,61.84117796025931,-1.9967196449428712,-3.1792369552470063,-8.057295944736438,-19.034889340983426,27.418991484021294,1.4000015258789062,0.7701688744025716,2.7529987335205135,-0.5871623370749717,6.093159804115999,1.082918198222771,4.423079268818256,-4.085522504765009,73.99993896484375,14.64384833144193,1.67008053529774,12,-2.539997100830078,-2.859996795654297,-6.869998931884766,-13.929996490478516,9.0,4,0.17297559478387758,2.571444141689373,103.75,1.1818143986683054,103.0999984741211,-2.625013113096791,103.6500015258789,0.17297559478387758
5401,2019-12-23,103.0999984741211,104.8499984741211,102.8000030517578,103.8000030517578,102248.0,-0.01197891728105771,-2.153850216851584,-1.2727461887388611,64.2269745613567,63.878751377116444,-0.510371138732026,-1.7030961082727174,-6.465368370548248,-17.46758934816782,27.213888651010077,2.0499954223632955,1.1254345396291114,1.3039989471435547,-1.8856449425078097,4.493642836794919,-0.2908229976821275,2.898820891969237,-2.4566805823134956,23.99993896484375,-37.55662936394338,1.5948219448256857,12,-1.2899971008300781,-1.6099967956542969,-5.2350006103515625,-11.904998779296875,6.9500045776367045,0,0.1789525203753306,-1.9473574313960118,104.3499984741211,2.571444141689373,103.75,1.1818143986683054,103.0999984741211,0.1789525203753306
5402,2019-12-24,102.9000015258789,103.5500030517578,102.3000030517578,103.5500030517578,18817.0,-0.0019398346382361042,2.846144817305942,0.9285675360486519,58.63637656220629,63.96631185872608,0.10864616129241256,-1.3435849788252483,-5.909691445702919,-16.94695668627695,26.855617133651176,1.25,1.2697494669854592,0.9590019226074276,-2.1495055665575222,4.067509411772377,-0.5952518219750544,2.5132556671899096,-1.9081490654159126,22.22219082550183,-37.81966898262564,1.5542537445824762,12,0.34999847412109375,-1.4099998474121094,-4.655004501342773,-11.705001831054688,8.199996948242188,1,0.20456749378248862,-2.153850216851584,103.0999984741211,-1.9473574313960118,104.3499984741211,2.571444141689373,103.75,0.20456749378248862
5403,2019-12-27,102.5999984741211,103.8000030517578,102.1500015258789,103.1999969482422,88113.0,-0.002915481509321083,-1.2000132243510977,0.9230724086529288,56.69643039606103,63.35663003128886,0.7369779468009909,-0.824368729960554,-5.199225154029847,-16.32736206915746,26.413351661100325,1.650001525878892,1.4926980483638204,0.4929988861083956,-2.361383656628334,3.347381428845125,-0.9341923852599621,1.9201901574767533,-1.2874942104951401,15.78937505855898,-42.96850239651026,1.4271912713683637,12,0.9750022888183594,-1.1099967956542969,-4.355001449584961,-11.404998779296875,13.450004577636705,4,0.14619883258364252,2.846144817305942,102.9000015258789,-2.153850216851584,103.0999984741211,-1.9473574313960118,104.3499984741211,0.14619883258364252
5404,2019-12-30,100.9000015258789,102.3499984741211,100.3499984741211,102.3499984741211,108598.0,-0.016569171281917483,1.7586264956275586,2.4166677263074337,42.29074268014463,60.67659624978456,2.4255424659026374,0.9270992568786482,-3.070397387723716,-14.329742846336913,26.064336489935624,2.25,1.7637509897374741,-1.2094982147216768,-4.059328905269396,1.6403324758260425,-2.6344135599955365,0.2154171305521828,4.099998474121094,11.82801873713053,-40.78770120788305,1.4249153452738617,12,1.7749977111816406,0.5900001525878906,-2.6550045013427734,-9.705001831054688,18.549995422363295,0,0.16600594397120938,-1.2000132243510977,102.5999984741211,2.846144817305942,102.9000015258789,-2.153850216851584,103.0999984741211,0.16600594397120938
5405,2019-12-31,100.1500015258789,100.9499969482422,100.1500015258789,100.5,60965.0,-0.007433101968860156,-3.5714223433243317,0.2413787660349164,44.85981508325676,58.40927963460664,2.9793598780835993,1.7013201920256193,-1.874676215974759,-13.26813181690143,25.19255534626478,0.7999954223632955,1.8055171449530718,-1.9194984436035156,-4.858903251847664,1.019906364640633,-3.38920084772559,-0.4497960394814413,4.756998443603521,0.0,-50.463639459347625,1.4697024041220743,12,2.424999237060547,1.5399971008300781,-2.2900028228759766,-8.5050048828125,17.699996948242188,1,0.17274084032732584,1.7586264956275586,100.9000015258789,-1.2000132243510977,102.5999984741211,2.846144817305942,102.9000015258789,0.17274084032732584
5406,2020-01-02,102.9499969482422,103.6500015258789,101.0,101.0999984741211,240099.0,0.027958016771869598,-1.5853731154423012,-5.285732970027288,60.55775487673814,57.57427288027703,0.04277141126510742,-0.9214564790705566,-4.263305983609243,-15.73866752683584,24.617232484588918,3.5,1.7186325511291187,0.7379970550537251,-2.0729099797217003,3.5489040898291506,-0.6674564623339876,2.143450572441438,1.766723083496089,76.71217128297168,22.717638951479458,1.4054535173877143,1,-0.3749961853027486,-1.2599983215332173,-5.089998245239272,-10.324996948242202,13.950004577636705,3,0.10101993039501944,-3.5714223433243317,100.1500015258789,1.7586264956275586,100.9000015258789,-1.2000132243510977,102.5999984741211,0.10101993039501944
5407,2020-01-03,101.6999969482422,102.1500015258789,100.5999984741211,101.8000030517578,134133.0,-0.012141816775656955,2.874992847469912,-0.05405739783818319,52.67174594447899,56.74195477297449,1.1030742729569738,0.5173090479642184,-2.5641403770492985,-14.189637288708369,24.44301519219063,2.349998474121108,1.4592980883443971,-0.6150028228759652,-3.1682452662497695,1.9382396204978392,-1.8916240445628603,0.6616183988109299,2.8340543432617125,42.46561025724691,-11.298782808303656,1.2766212216869006,1,0.8750038146972514,-0.009998321533217336,-3.839998245239272,-9.074996948242202,14.650001525878892,4,0.08210429060057045,-1.5853731154423012,102.9499969482422,-3.5714223433243317,100.1500015258789,1.7586264956275586,100.9000015258789,0.08210429060057045
5408,2020-01-06,100.1500015258789,100.5999984741211,97.26000213623048,100.5999984741211,282271.0,-0.01524086006759795,13.844528839306845,4.499694842845344,40.613029731866014,54.36026796925713,2.4480443023443286,2.10846157844243,-0.5666374725235244,-12.314015963933514,23.713599287966343,4.439994812011719,1.1344898391499356,-2.1224983215332003,-4.7934863611964005,0.5484897181299999,-3.4579923413648004,-0.7870043017016002,4.208687775000001,45.22691182615951,-6.894900043760003,1.3354940198316005,1,0.9799995422363281,0.9799995422363281,-2.2900028228759766,-7.525001525878906,20.849998474121094,0,0.10933596386828515,2.874992847469912,101.6999969482422,-1.5853731154423012,102.9499969482422,-3.5714223433243317,100.1500015258789,0.10933596386828515
5409,2020-01-07,104.6500015258789,104.6500015258789,100.5999984741211,100.6999969482422,317201.0,0.044932600413762236,1.0506320801182072,-8.777847478891834,53.73134668273623,52.69824627987164,-2.13542783208689,-2.2260767475580394,-4.654326725636935,-16.462110343592656,23.26643020208192,4.5,0.8818280395338718,2.2000015258789034,-0.6110656975859712,5.011068749343778,0.7944679141464661,3.6055351376113407,-7.389999389648423,100.0,48.95930649487197,1.4055336117324346,1,-3.595001220703125,-3.520000457763672,-6.790002822875977,-12.025001525878906,16.949996948242188,1,0.10893455670958385,13.844528839306845,100.1500015258789,2.874992847469912,101.6999969482422,-1.5853731154423012,102.9499969482422,0.10893455670958385
5410,2020-01-08,105.9000015258789,106.3499984741211,103.0999984741211,103.75,173432.0,0.011944576987807265,1.1311507395520912,0.5443035529759452,55.840468597303314,51.766412283865705,-3.5117342263976496,-3.3941296154219174,-5.523794282600633,-17.36533056759299,22.686007830416955,3.25,0.827018962003848,3.287501525878909,0.07996583107990318,6.495037220677915,1.683733678479399,4.891269373278419,-8.639999389648423,95.04953652878355,46.263918222471816,1.6037678473995058,1,-4.095001220703125,-4.095001220703125,-7.637500762939453,-13.275001525878906,18.900001525878892,2,0.12795085200307632,1.0506320801182072,104.6500015258789,13.844528839306845,100.1500015258789,2.874992847469912,101.6999969482422,0.12795085200307632
5411,2020-01-09,106.5999984741211,108.6999969482422,106.3000030517578,107.1999969482422,208503.0,0.006609980530275283,-3.000025431541422,-0.27906885967247513,58.17174222519788,51.71478624642034,-4.093522874207636,-3.8712483100204196,-5.881438724755057,-17.736823539738396,22.18320922419364,2.7999954223632955,0.7065337394779618,3.719998550415042,0.1222808965285509,7.317716204301533,1.9211397234717964,5.518857377358287,-8.976396484374987,81.64336165680635,35.45448039821294,1.7988588269432433,1,-3.6199989318847514,-3.6199989318847514,-7.604997634887695,-13.974998474121094,17.950004577636705,3,0.10553471070387599,1.1311507395520912,105.9000015258789,1.0506320801182072,104.6500015258789,13.844528839306845,100.1500015258789,0.10553471070387599
5412,2020-01-10,107.1500015258789,108.0,106.3000030517578,107.0500030517578,111925.0,0.005159503373645347,-1.1249982118589315,-0.1666645473850381,61.218852605915494,52.217277603070826,-4.444668808482319,-4.091528889975535,-6.114325026799406,-17.954024728313428,22.792253913873857,1.6999969482422017,0.4582932431638653,3.927501678466797,0.06915803671734011,7.785845320216254,1.9983298575920685,5.856673499341525,-8.86181583862303,86.45108282098312,38.877427782447356,1.9291718208747302,1,-4.170001983642564,-4.170001983642564,-8.622501373291016,-14.525001525878906,13.049995422363295,4,0.09099393244194376,-3.000025431541422,106.5999984741211,1.1311507395520912,105.9000015258789,1.0506320801182072,104.6500015258789,0.09099393244194376
5413,2020-01-13,109.0,109.8000030517578,107.0,107.5,151211.0,0.01726550114583314,-1.2400024414062387,15.000228885326319,63.636374445431734,54.5890144658805,-5.913190747932802,-5.59849515917665,-7.568235618476322,-19.47592625849495,23.800319305360357,2.8000030517577983,0.3974097498736029,5.377500152587885,0.8830034752795797,9.87199682989619,3.130251813933725,7.624748491242045,-10.087105637084946,91.30431898150965,42.89214418033917,2.2472483386541557,1,-5.469997406005859,-5.469997406005859,-10.47249984741211,-16.375,5.25,0,0.06743117866166148,-1.1249982118589315,107.1500015258789,-3.000025431541422,106.5999984741211,1.1311507395520912,105.9000015258789,0.06743117866166148
5414,2020-01-14,107.6500015258789,109.9000015258789,106.75,109.4000015258789,172114.0,-0.012385307102028342,1.2909102006392046,-1.1666666666666667,58.25001392365564,56.076814337035934,-3.9169179732910067,-4.058864894324898,-5.779378563861428,-17.790215043588077,23.574801415106215,3.1500015258789062,0.42782664100698753,3.7750015258789062,-1.0340362591917511,8.584039310949564,1.3704826333435705,6.179520418414242,-7.86613846785643,66.91177955547577,20.838381328049763,2.4045188925353296,1,-4.069999694824219,-4.069999694824219,-9.022502899169922,-15.025001525878906,11.299995422363295,1,0.12401298917689085,-1.2400024414062387,109.0,-1.1249982118589315,107.1500015258789,-3.000025431541422,106.5999984741211,0.12401298917689085
5415,2020-01-15,116.9000015258789,119.5,113.0,113.0,554556.0,0.08592661280897729,-2.3333320291638384,-2.228572300502232,74.64287602172632,57.641827797590174,-11.779839716492276,-12.907390452115521,-14.74994263381727,-26.629741942774956,23.909725857159593,11.849998474121094,0.7612203858070927,12.350001525878909,4.808327103600064,19.891675948157754,8.579164314739486,16.12083873701833,-16.104524621070794,80.30303730890387,30.138844450181765,3.770837211139421,1,-8.520000457763672,-8.520000457763672,-18.272502899169922,-24.275001525878906,0.04999542236329546,2,0.04020527704785115,1.2909102006392046,107.6500015258789,-1.2400024414062387,109.0,-1.1249982118589315,107.1500015258789,0.04020527704785115
5416,2020-01-16,114.8499984741211,117.6500015258789,114.3499984741211,117.0999984741211,286292.0,-0.017536381736521944,-1.0307711087740385,-0.5769228512014335,70.0167514462627,59.5690506311217,-8.788509853317237,-10.530969482741313,-12.473380270900478,-24.190112311031356,24.345275970871928,3.3000030517578125,1.4380813163046753,9.7499984741211,0.9275985307231025,18.572398417519096,5.338798502422108,14.16119844582009,-11.809978797889954,64.77270756870796,10.616582230496817,4.411199971698997,1,-6.469997406005859,-6.469997406005859,-15.29749870300293,-22.154998779296875,0.9000015258789062,3,0.08663478197501862,-2.3333320291638384,116.9000015258789,1.2909102006392046,107.6500015258789,-1.2400024414062387,109.0,0.08663478197501862
5417,2020-01-17,117.8000030517578,117.8000030517578,115.4499969482422,116.0,247730.0,0.025685717168741906,1.611113465858527,-0.8000013563367993,73.38462791668884,63.210339318324245,-10.297444327026184,-13.034840756909105,-15.201396454487607,-26.726506518340116,24.67187027502409,2.9500045776367045,2.2910314975509323,11.99250297546385,1.540694032091352,22.44431191883635,6.766598503777601,17.2184074471501,-12.784785736674394,86.66669060202194,26.51492950650745,5.225904471686246,1,-7.750003814697251,-9.420001983642564,-16.777505874633775,-25.10500335693358,-8.100006103515597,4,0.05730050785341878,-1.0307711087740385,114.8499984741211,-2.3333320291638384,116.9000015258789,1.2909102006392046,107.6500015258789,0.05730050785341878
5418,2020-01-20,120.6500015258789,120.6500015258789,118.4499969482422,118.9499969482422,263732.0,0.0241935348072011,1.5882337101645534,0.9444453863434065,79.34621631842761,66.05643594451217,-11.10111116968288,-15.286362777943879,-17.757862467953146,-29.1446777681397,25.488901748407102,2.849998474121108,2.862956801565076,13.965001296997073,1.6835593501455577,26.24644324384859,7.824280323571315,20.10572227042283,-13.896610288605515,100.0,32.34202722220182,6.140720973425756,1,-8.775001525878906,-11.694999694824219,-19.522502899169922,-27.955001831054688,-13.050003051757812,0,-0.003729834827562617,1.611113465858527,117.8000030517578,-1.0307711087740385,114.8499984741211,-2.3333320291638384,116.9000015258789,-0.003729834827562617
5419,2020-01-21,122.9499969482422,123.0,118.9000015258789,119.6999969482422,216072.0,0.019063368365312083,1.447755823380998,1.9117595580348687,82.38636696141712,69.00598020719148,-11.770005368422659,-16.942859759692396,-19.83632052200815,-31.014248139472713,26.55811209517662,4.099998474121094,3.8052074383972183,15.304996871948262,1.1333831006570136,29.47661064323951,8.219189986302638,22.390803757593886,-14.251080270564032,99.49996948242202,22.321891795002585,7.085806885645621,1,-8.299995422363295,-12.819995880126967,-21.7624969482422,-30.254997253417983,-4.649993896484403,1,-0.07076044867170361,1.5882337101645534,120.6500015258789,1.611113465858527,117.8000030517578,-1.0307711087740385,114.8499984741211,-0.07076044867170361
5420,2020-01-22,122.4000015258789,123.3499984741211,120.5500030517578,123.0,262427.0,-0.004473326035093983,3.3077004337032845,-0.18461491511418268,79.51443229529535,71.37739021498008,-9.647930515679079,-15.780334709344444,-18.994075783099476,-30.039681686919465,27.273149155787113,2.7999954223632955,5.180958973940363,13.852501296997076,-1.6701641476331588,29.37516674162731,6.091168574681959,21.613834019312193,-11.412911516629237,89.44447835286459,11.70318878410852,7.76133272231512,1,-7.575000762939453,-12.095001220703125,-20.8125,-29.705001831054688,-13.75,2,-0.028186311557416688,1.447755823380998,122.9499969482422,1.5882337101645534,120.6500015258789,1.611113465858527,117.8000030517578,-0.028186311557416688
5421,2020-01-23,121.5500030517578,122.5,121.0,122.0,172908.0,-0.0069444318915420356,1.0689698717206688,0.7499968210775513,80.49157226996478,73.51880351098556,-7.212756866631253,-14.205563658276233,-17.870186467261917,-28.762870461672108,28.50117158956431,1.5,6.101475695359056,12.080002593994124,-4.2514143216716604,28.411419509659908,3.9142941361612316,20.245711051827016,-8.33758951883128,77.21525221904255,-4.782117236053125,8.165708457832894,1,-6.500003814697251,-11.245002746582017,-19.962501525878892,-28.755004882812486,-16.600006103515597,3,-0.03784455769661188,3.3077004337032845,122.4000015258789,1.447755823380998,122.9499969482422,1.5882337101645534,120.6500015258789,-0.03784455769661188
5422,2020-01-24,123.9499969482422,124.5,121.5999984741211,122.1500015258789,172290.0,0.01974491021166358,1.0,-4.000016954324954,85.62875031151465,75.96240082943922,-7.799231358642118,-15.755477868427391,-20.024006446712022,-30.719039951570934,30.161932450482254,2.9499969482422017,7.048489783867865,13.427496719360363,-3.809229033845739,30.664222472566465,4.809133842757305,22.04585959596342,-8.912818125900657,90.90904505249799,4.084464795394922,8.618362876603053,1,-8.324996948242202,-13.069995880126967,-22.362495422363295,-30.715000152587905,-19.799995422363295,4,-0.06615568495468604,1.0689698717206688,121.5500030517578,3.3077004337032845,122.4000015258789,1.447755823380998,122.9499969482422,-0.06615568495468604
5423,2020-01-27,117.5999984741211,122.3499984741211,117.25,121.5999984741211,253911.0,-0.05123032376332104,-1.1702135257889936,-2.2222278736399335,68.36879794887152,77.08671016557432,-0.11290667297507184,-8.668538700629398,-13.469143835986756,-23.987654526740883,31.17644752363003,6.699996948242202,7.838811500329797,6.327498245239255,-10.76249477709041,23.41749126756892,-2.2174982659255846,14.872494756404095,-0.6702554162478549,4.827565160290948,-77.01204660630046,8.544996511164834,1,1.1500015258789062,-6.719997406005859,-16.012496948242188,-23.645000457763672,-9.699996948242188,0,-0.06717688459509086,1.0,123.9499969482422,1.0689698717206688,121.5500030517578,3.3077004337032845,122.4000015258789,-0.06717688459509086
5424,2020-01-28,117.6500015258789,120.25,116.1500015258789,118.5,192201.0,0.00042519602386570376,-1.1298701813418623,0.21249961853027344,67.254044364777,76.26572887035772,1.5698510643187973,-7.799201904770996,-13.280463678424212,-23.68212614257618,33.11062851654716,4.099998474121094,8.616446984629519,5.540001296997076,-11.043935195822968,22.123937789817134,-2.751966949412946,13.831969543407098,6.849998474121094,17.964075139042315,-59.63496336633697,8.291968246410027,1,1.7749977111816406,-6.770000457763672,-16.0625,-23.555004119873047,-8.050003051757812,1,-0.08542288925977759,-1.1702135257889936,117.5999984741211,1.0,123.9499969482422,1.0689698717206688,121.5500030517578,-0.08542288925977759
5425,2020-01-29,117.4499969482422,118.6999969482422,116.25,117.8000030517578,182611.0,-0.001699996387953373,1.2790733985322964,0.4117726256832474,66.16989561031184,75.83830044414096,2.074201445197332,-6.573708864699924,-12.929445108869302,-23.130530604374442,35.25419808535795,2.4499969482422017,9.26611871253347,4.474996948242207,-11.265580948567148,20.21557484505155,-3.3952920001624705,12.345285896646885,6.88300308227538,15.56881029849686,-58.97737661503335,7.8702889484046725,1,2.525001525878892,-6.569995880126967,-15.862495422363295,-23.284999847412124,-7.5,2,0.007237174334624896,-1.1298701813418623,117.6500015258789,-1.1702135257889936,117.5999984741211,1.0,123.9499969482422,0.007237174334624896
5426,2020-01-30,113.3499984741211,115.5500030517578,112.3000030517578,114.6999969482422,296465.0,-0.034908459605391795,1.1311400776945,3.857071235504757,58.35579309734985,74.16842990865885,6.63700027583414,-1.7440370026875343,-8.718125664580327,-18.70528051258674,35.96763612239504,5.149993896484403,10.1289886789978,-0.1450016021728544,-15.161620119683903,14.87161691533818,-7.6533108609283715,7.363307656582663,10.819341586303707,8.606522008307394,-61.77208283132644,7.508309258755517,1,5.0500030517578125,-2.4699974060058594,-11.699996948242188,-19.06999969482422,-8.650001525878892,3,-0.0414644641509655,1.2790733985322964,117.4499969482422,-1.1298701813418623,117.6500015258789,-1.1702135257889936,117.5999984741211,-0.0414644641509655
5427,2020-01-31,110.0500030517578,115.0999984741211,109.5999984741211,113.6999969482422,254266.0,-0.029113325688457925,-1.4175807960722897,2.7037022385233924,51.361872093704406,71.05905832813404,9.747055192893242,2.3332198173856966,-5.281608210641892,-15.052170812898694,36.65620796137547,5.5,9.60419499243774,-3.8624973297119283,-17.932841104280286,10.207846444856429,-10.897669216996107,3.1726745575722504,13.644563528320319,3.5294476677388587,-61.55006861447837,7.035171887284182,1,6.999996185302749,0.8299980163574361,-8.400001525878892,-15.770004272460923,-13.790000915527315,4,-0.046342625734567267,1.1311400776945,113.3499984741211,1.2790733985322964,117.4499969482422,-1.1298701813418623,117.6500015258789,-0.046342625734567267
5428,2020-02-03,111.0999984741211,111.4499969482422,107.5500030517578,108.6500015258789,173476.0,0.009541075813232602,1.4761913988703588,-0.6712331630477444,54.5098017314045,67.96166219146599,8.046059573193048,2.2615850582532175,-6.147827853238454,-15.777043880623978,38.75267749396336,3.8999938964844034,9.358789827182704,-3.360001754760745,-15.94978789699708,9.22978438747559,-9.654894825878912,2.9348913163574224,11.748894019599604,27.95272657805361,-35.37092547474518,6.294893071118166,2,4.9250030517578125,-0.21999740600585938,-8.729997634887695,-16.81999969482422,-16.55999755859375,0,-0.06255622901616043,-1.4175807960722897,110.0500030517578,1.1311400776945,113.3499984741211,1.2790733985322964,117.4499969482422,-0.06255622901616043
5429,2020-02-04,116.0500030517578,116.4000015258789,112.3000030517578,112.4000015258789,272056.0,0.04455449726031935,-1.1298701813418541,1.4897983968909343,48.74816091083536,64.54318759319266,2.251086570834161,-1.8873343137874912,-10.784081423570925,-20.395708186912714,39.93480075720945,5.3000030517578125,8.800057051853827,1.0200027465820227,-10.7020585904081,12.742064083572146,-4.841027921913039,6.881033415077084,5.5749782866058695,76.23322558660819,14.435347913943318,5.861030668495062,2,-0.02500152587889204,-5.170001983642564,-13.517501831054673,-21.770004272460923,-22.41000366210936,1,-0.07022836115087416,1.4761913988703588,111.0999984741211,-1.4175807960722897,110.0500030517578,1.1311400776945,113.3499984741211,-0.07022836115087416
5430,2020-02-05,119.4499969482422,121.8000030517578,116.4499969482422,116.6500015258789,300627.0,0.029297663137225705,-2.34374903142592,0.7671217128297168,56.51558223659824,61.87918870059637,-1.8007388541066263,-4.44820958988187,-13.834018449274467,-23.445059263114146,41.02207909193337,5.75,7.79211248321613,3.742496871948262,-7.304591844434128,14.789585588330652,-1.7810474862429402,9.266041230139464,-11.899993896484403,83.50872909813617,21.174750124654828,5.523544358191196,2,-3.4249954223632955,-8.569995880126967,-17.36749649047853,-25.169998168945327,-39.66999816894533,2,-0.08246127020320582,-1.1298701813418541,116.0500030517578,1.4761913988703588,111.0999984741211,-1.4175807960722897,110.0500030517578,-0.08246127020320582
5431,2020-02-06,117.8499984741211,121.1500015258789,117.0,120.6500015258789,210756.0,-0.013394713394713542,1.1842095752839938,-1.0000027247882108,50.07363101702942,57.92861989009802,-0.8725371460899112,-2.0682136181326882,-11.882442840399506,-21.50527156933512,41.5801564424307,4.150001525878906,6.313106083410958,1.5799983978271541,-8.628325266942682,11.78832206259699,-3.5241634345577637,6.684160230212072,-10.014995422363299,72.28066963061963,12.486581619170835,5.104161832384916,2,-2.8999977111816406,-6.969997406005859,-15.717498779296875,-23.56999969482422,-36.94999694824219,3,-0.06703437953470714,-2.34374903142592,119.4499969482422,-1.1298701813418541,116.0500030517578,1.4761913988703588,111.0999984741211,-0.06703437953470714
5432,2020-02-07,116.9000015258789,117.8000030517578,115.3499984741211,117.6999969482422,155545.0,-0.008061068820894413,3.899971771455712,0.28571233944229696,44.14976097717276,55.23761578213149,-1.148529972749884,-0.36925057146233087,-10.613028328057965,-20.235123819306438,42.0097337054961,2.5,4.969896573829004,0.14250144958495525,-9.119376221580225,9.404379120750136,-4.488437385997628,4.773440285167538,-8.785698474121105,65.61402437979726,10.455210045050933,4.6309388355825885,2,-2.224998474121108,-6.020000457763672,-14.767501831054688,-22.62000274658203,-41.540000915527344,4,-0.10436274096143539,1.1842095752839938,117.8499984741211,-2.34374903142592,119.4499969482422,-1.1298701813418541,116.0500030517578,-0.10436274096143539
5433,2020-02-10,116.3499984741211,116.5999984741211,113.75,116.1500015258789,139717.0,-0.0047049020066612934,7.142888283378746,-0.24999761580056204,39.10890627899583,52.11037821704469,-0.8878534708879187,0.8006804410466373,-9.720201754944256,-19.367153363580627,41.893329877683804,3.1500015258789062,3.5641895552285376,-0.7750015258789062,-9.294359318858739,7.744356267100926,-5.034680422368822,3.48467737061101,-7.961981422363294,42.6315307617189,-6.632632631389718,4.2596788964899135,2,-1.6749954223632955,-5.469997406005859,-14.217498779296875,-22.06999969482422,-44.51000213623047,0,-0.17266864289954487,3.899971771455712,116.9000015258789,1.1842095752839938,117.8499984741211,-2.34374903142592,119.4499969482422,-0.17266864289954487
5434,2020-02-11,121.0,121.0,117.5500030517578,117.9499969482422,196255.0,0.03996563460989799,1.2622908172199108,15.25024795910575,47.965113248870296,50.08762462132896,-5.601770387089843,-2.949093512350288,-14.01689158339515,-23.660617021844146,42.146989256734194,4.650001525878906,1.7447744989203215,3.2075000762939396,-4.206303943027166,10.621304095615045,-0.4994019333666131,6.914402085954492,-12.343743228242204,90.06207765867728,43.98517965620395,3.706902009660556,2,-6.324996948242202,-8.450000762939453,-19.869998931884766,-26.720001220703125,-61.81999969482422,1,-0.2186776783840716,7.142888283378746,116.3499984741211,3.899971771455712,116.9000015258789,1.1842095752839938,117.8499984741211,-0.2186776783840716
5435,2020-02-12,121.5999984741211,122.5,120.5999984741211,121.0,179535.0,0.004958665075381008,-1.7142849357769168,0.19672061435325403,50.07319976935316,49.167336473773766,-6.203553792913738,-3.3507192414752183,-14.252545546483944,-23.917726243889945,40.85368949334673,1.9000015258789062,1.0161654595611935,3.5724987030029354,-4.018040019032256,11.163037425038127,-0.22277065801466733,7.367768064020538,-12.680866776763295,89.71426827566964,45.61084045989716,3.7952693610175974,2,-6.5749969482421875,-7.799999237060547,-20.507497787475586,-27.31999969482422,-51.87999725341798,2,-0.22993420588260205,1.2622908172199108,121.0,7.142888283378746,116.3499984741211,3.899971771455712,116.9000015258789,-0.22993420588260205
5436,2020-02-13,124.8000030517578,125.3000030517578,120.1500015258789,120.75,248292.0,0.026315827448943008,1.0396033321549383,6.750022252457283,51.21603172780584,49.15113198867393,-8.502722863679452,-6.078733784239958,-17.016107102022644,-26.721457022654405,39.63149747203888,5.150001525878892,0.4145180955039649,6.275003051757793,-1.7315400299974044,14.28154613351299,2.271731510880201,10.278274592635384,-15.337636622294312,95.67099681481119,55.113388005660056,4.003271540877598,2,-8.375,-9.0,-22.995002746582017,-29.01500320434569,-50.08000183105467,3,-0.36073720490046746,-1.7142849357769168,121.5999984741211,1.2622908172199108,121.0,7.142888283378746,116.3499984741211,-0.36073720490046746
5437,2020-02-14,124.5500030517578,125.8000030517578,124.3000030517578,124.8000030517578,164864.0,-0.0020032050792203604,-3.0,-0.06172834854815579,62.045069229156034,49.988383932868544,-6.682311776326372,-5.583374781384563,-16.308741177913888,-26.080597486074495,38.347750500524576,1.5,-0.13477869670310838,5.687503051757801,-2.7479408889977606,14.122946992513363,1.4697810813800203,9.905225022135582,-14.137378424956651,89.62655864375357,42.70905234609047,4.217721970377782,2,-5.5,-8.5,-21.570003509521456,-26.00000381469725,-51.31000518798827,4,-0.35046166564716796,1.0396033321549383,124.8000030517578,-1.7142849357769168,121.5999984741211,1.2622908172199108,121.0,-0.35046166564716796
5438,2020-02-17,120.1999969482422,124.6999969482422,119.5500030517578,124.25,173098.0,-0.03492578078627517,1.080806897593425,16.200012207031193,53.84614676468809,50.55482680551885,-1.0121620635664215,-1.3373785684266437,-11.58633029906288,-21.334553432514028,36.19629447412993,5.149993896484403,-0.1841466286813329,1.3599971771240433,-7.057753553129942,9.777747907378028,-2.848878188002942,5.568872542251029,-8.55638204744453,32.12113813920489,-17.69626921313739,4.208875365126991,2,-0.42499542236329546,-3.9249954223632955,-17.21999740600586,-21.60999679565431,-37.15999603271486,0,-0.3730449041292291,-3.0,124.5500030517578,1.0396033321549383,124.8000030517578,-1.7142849357769168,121.5999984741211,-0.3730449041292291
5439,2020-02-18,114.25,116.0,111.9000015258789,116.0,350997.0,-0.04950080781453148,3.6857125418526784,0.4320984398370905,45.88689273736441,49.37386130560398,5.202781065410349,4.139660059360409,-5.328613623050586,-15.04656033602025,33.11198654631147,8.299995422363295,0.2346402184086287,-4.1549999237060575,-12.577645197667863,4.267645350255748,-8.366322560686967,0.056322713274852276,11.550003051757798,16.90646198668316,-35.704685929326345,4.2113226369809045,2,4.600002288818359,2.0250015258789062,-10.71999740600586,-15.109996795654297,-29.589996337890625,1,-0.3712035331475656,1.080806897593425,120.1999969482422,-3.0,124.5500030517578,1.0396033321549383,124.8000030517578,-0.3712035331475656
5440,2020-02-19,118.9499969482422,119.5,115.1500015258789,115.5999984741211,225984.0,0.04113782886864081,-1.0470617802550914,-1.9142848423549188,57.08860703260341,50.1533030851122,0.4742755489863697,-0.8770202027222211,-9.709900830252693,-19.36470642230907,30.030657468509936,5.25,0.6037694100072741,0.7174972534179886,-7.499447832366769,8.934442339202747,-3.3909752894743974,4.825969796310375,6.572006072998022,50.71938596004958,-7.149966783276696,4.10847254289238,2,-0.09999465942384234,-2.2749938964844034,-15.369995117187514,-19.75999450683595,-30.689994812011733,2,-0.5024800182977195,3.6857125418526784,114.25,1.080806897593425,120.1999969482422,-3.0,124.5500030517578,-0.5024800182977195
5441,2020-02-20,116.9499969482422,120.0999984741211,116.9499969482422,118.9000015258789,169459.0,-0.01681378773696185,-2.230763211537215,-0.5820911838320463,59.03140634518023,51.80681923711303,2.60737831905719,0.8017976714678952,-7.362727020772212,-17.02254313486361,26.81707263331451,3.150001525878892,0.8669909877992836,-1.052502441406233,-9.134872703993878,7.029867821181412,-5.093687572700063,2.9886826898875967,8.299566043090792,36.330898330919325,-27.238412942770573,4.041185131293826,2,1.9000053405761577,-0.2749938964844034,-8.569995880126967,-12.959995269775405,-32.58999633789064,3,-0.4038477722102153,-1.0470617802550914,118.9499969482422,3.6857125418526784,114.25,1.080806897593425,120.1999969482422,-0.4038477722102153
5442,2020-02-21,115.75,118.5999984741211,114.9499969482422,116.5999984741211,254003.0,-0.010260769384827562,-1.979587515219858,0.43589563012782456,56.06258371694169,53.69056117466257,4.05334503010161,1.4292516219811944,-5.791716433889775,-15.48037432140545,23.075955380190894,3.650001525878892,0.5110572697801388,-1.8424995422363253,-9.473894487298779,5.788895402826128,-5.658197014767552,1.9731979302949014,9.232571762023909,30.07812383584633,-36.426851881482534,3.815697472531224,2,3.1000022888183594,0.9250030517577983,-7.369998931884766,-10.009998321533203,-28.470001220703125,4,-0.3544708317865821,-2.230763211537215,116.9499969482422,-1.0470617802550914,118.9499969482422,3.6857125418526784,114.25,-0.3544708317865821
5443,2020-02-24,109.6999969482422,111.6500015258789,107.1999969482422,110.75,470814.0,-0.052267844939592245,2.122803542173051,1.235299925501056,41.951829410979784,53.02241852600807,10.125666523147615,7.227624533310788,0.5440817435892455,-9.060827557311981,21.187109304420737,8.550003051757798,0.38964206357137243,-7.497502517700184,-15.905549247408075,0.9105442120077072,-11.701525882554137,-3.2934791528462313,15.02092340905881,19.379842668892028,-43.9987173198533,4.204023364853948,2,6.800003051757798,6.800003051757798,-0.4849967956543111,-1.3199958801269673,-18.360000610351577,0,-0.33236098540344483,-1.979587515219858,115.75,-2.230763211537215,116.9499969482422,-1.0470617802550914,118.9499969482422,-0.33236098540344483
5444,2020-02-25,107.5999984741211,111.8499984741211,107.4000015258789,109.6999969482422,337869.0,-0.019143104216419515,-2.5600084228772673,1.9999927339311292,34.46920314527026,51.28864112333219,11.314859739001804,8.997398685337572,2.8597850295028735,-6.620821710221421,19.590997781393497,4.4499969482421875,0.5105374214558935,-9.095000839233393,-18.52797297452078,0.33797129605399334,-13.811486906877093,-4.378514771589693,16.420084946817568,3.100786655539868,-55.34661599310969,4.716486067643693,2,8.900001525878906,8.900001525878906,2.81500244140625,1.3550033569335938,-22.139999389648438,1,-0.22825276865129962,2.122803542173051,109.6999969482422,-1.979587515219858,115.75,-2.230763211537215,116.9499969482422,-0.22825276865129962
5445,2020-02-26,118.3000030517578,119.0500030517578,108.0,109.0,673567.0,0.09944242313544427,1.0462962832143505,-4.428576099632662,50.47619524335987,51.20643706950486,0.10898425919555166,-1.724053602731999,-7.521522817616258,-16.93462702918862,17.69252517301015,11.450004577636705,1.1227174674816638,1.5625034332275192,-7.892425281492393,11.017432147947432,-3.16496092413243,6.289967790587468,5.047276910272998,86.04654876394939,28.136586034802463,4.7274643573599535,2,-1.8000030517577983,-1.8000030517577983,-5.910001754760728,-8.170001983642564,-32.940002441406236,2,-0.28436177955913056,-2.5600084228772673,107.5999984741211,2.122803542173051,109.6999969482422,-1.979587515219858,115.75,-0.28436177955913056
5446,2020-02-27,108.6500015258789,116.9000015258789,107.4000015258789,116.1999969482422,539364.0,-0.08157228467404931,1.1229039421359737,-0.8118271983723991,42.62734745305093,49.0489124277154,8.076524591152932,7.96410591161397,2.32710544802498,-6.964990219809408,17.033672421549948,10.900001525878892,0.8264776345299936,-7.852498245239261,-17.878332543970316,2.173336053491795,-12.865415394604781,-2.83958109587374,14.051387115600349,12.236319247181864,-42.85265648206385,5.012917149365527,2,7.2999954223632955,7.849998474121094,3.914999008178711,1.654998779296875,-26.770004272460938,3,-0.18766681181124356,1.0462962832143505,118.3000030517578,-2.5600084228772673,107.5999984741211,2.122803542173051,109.6999969482422,-0.18766681181124356
5447,2020-02-28,104.9499969482422,106.0999984741211,99.0,102.9000015258789,628677.0,-0.03405434446087341,2.2643682596029557,-0.271522737125264,40.35533089941504,47.54993288712951,9.72675949558382,11.871076681447022,6.193285127897866,-2.9572338204088027,17.428369572867865,9.650001525878906,0.24002188932743707,-11.297502517700181,-22.232550305029278,-0.3624547303710841,-16.76502641136473,-5.829978624035633,17.131336025507565,29.67579073620421,-25.874081571745986,5.467523893664546,2,4.600002288818345,7.4500045776367045,7.727502822875962,5.3550033569335795,-9.729995727539077,4,-0.19618863207823556,1.1229039421359737,108.6500015258789,1.0462962832143505,118.3000030517578,-2.5600084228772673,107.5999984741211,-0.19618863207823556
5448,2020-03-02,104.1500015258789,113.8000030517578,102.3000030517578,113.6500015258789,515514.0,-0.0076226340698021255,1.3469380446646484,-4.634156689505247,34.75113470829963,46.31262643945564,8.952041364689919,12.77887882615535,7.171316761409344,-1.8969996196430827,18.078681502426893,11.5,-0.7594910839865463,-11.749998092651367,-23.76244865203762,0.2624524667348851,-17.756223372344493,-5.743772812958241,16.54645146944587,25.68578923696175,-24.44520359390359,6.006225279693123,3,5.399997711181641,8.25,9.102499008178711,6.729999542236328,-7.970001220703125,0,-0.16197794046493819,2.2643682596029557,104.9499969482422,1.1229039421359737,108.6500015258789,1.0462962832143505,118.3000030517578,-0.16197794046493819
5449,2020-03-03,107.9000015258789,110.3000030517578,105.8000030517578,107.3000030517578,488401.0,0.036005760394234976,-1.5000010596385587,-0.06315773411801136,38.270552396818324,44.22173147992397,4.700920513243048,8.840238559018701,3.625644323285613,-5.357522585359391,17.706152564264105,6.150001525878892,-2.16215808919857,-7.592498016357425,-20.12520421638439,4.940208183669526,-13.8588511163709,-1.3261449163439494,11.494664289726387,44.38902828545274,-0.7045865367157944,6.266353100013476,3,1.6499977111816406,4.5,6.914999008178711,2.979999542236328,-10.45999908447267,1,-0.15347548613348727,1.3469380446646484,104.1500015258789,2.2643682596029557,104.9499969482422,1.1229039421359737,108.6500015258789,-0.15347548613348727
5450,2020-03-04,109.5999984741211,111.8000030517578,107.1999969482422,108.6999969482422,337400.0,0.015755300502330982,-1.3589765660304303,1.5000063578448857,36.64323007906816,41.73415633924485,1.715557663086031,6.708411853161323,2.1345991382144973,-6.780765685562983,16.47286630800078,4.600006103515597,-3.0430462641177485,-5.400001144409174,-18.051484119094752,7.251481830276404,-11.725742631751956,0.925740342933608,8.570987392547877,59.21786352250395,19.674206892281696,6.325741487342789,3,-0.5749969482421875,2.8000030517578125,5.552501678466797,1.2800025939941406,-12.479995727539048,2,-0.22025547195010597,-1.5000010596385587,107.9000015258789,1.3469380446646484,104.1500015258789,2.2643682596029557,104.9499969482422,-0.22025547195010597
5451,2020-03-05,109.9499969482422,112.5500030517578,107.9000015258789,111.3000030517578,332161.0,0.0031934167791412005,1.4155813787582243,-1.5000042385453234,37.192977102179306,39.63753338204903,0.29970438143006106,6.046211582298284,2.0422249741972394,-6.8549136111525115,15.21018499134511,4.650001525878892,-3.172584908861438,-4.655002593994126,-17.424576911728792,8.11457172374054,-11.039789752861466,1.7297845648732135,7.070729766426638,73.98645061050625,39.09344944349288,6.384787158867335,3,-0.9249954223632955,2.4500045776367045,5.477502822875962,0.9300041198730327,-10.930000305175795,3,-0.2236470852242599,-1.3589765660304303,109.5999984741211,-1.5000010596385587,107.9000015258789,1.3469380446646484,104.1500015258789,-0.2236470852242599
5452,2020-03-06,104.6999969482422,108.0500030517578,103.3000030517578,106.5500030517578,335657.0,-0.0477489781329542,-1.0430134343149162,1.3703686958880652,36.614851784171655,39.04453586795924,4.266044041537782,10.893889929755588,7.500602966641068,-1.3523202851021239,14.274341722801843,6.649993896484403,-4.395768864353755,-9.295002365112296,-22.750149460195857,4.160144729971265,-16.022575912654077,-2.5674288175705158,11.239486163546502,20.86951214334264,-13.780331354330443,6.727573547541779,3,4.3250045776367045,7.7000045776367045,9.940004348754869,6.180004119873033,-12.83999633789064,4,-0.21795606838561,1.4155813787582243,109.9499969482422,-1.3589765660304303,109.5999984741211,-1.5000010596385587,107.9000015258789,-0.21795606838561
5453,2020-03-09,96.26000213623048,99.0,93.27999877929688,98.6999969482422,498193.0,-0.08061122309472446,2.7631575645173383,1.318911763250379,35.10514959565721,39.1151965846689,11.844680236574135,18.7109415380027,16.064870071499158,7.3189821964190145,14.146187158145572,11.419998168945327,-5.8812547176787575,-16.730497360229478,-32.281759804137195,-1.1792349163217466,-24.506128582183337,-8.95486613827562,18.6631119888509,15.464466508667979,-20.544552675348857,7.775631221953866,3,9.90499877929686,13.27999877929686,17.704998016357408,14.619998931884751,3.079994201660142,0,-0.010804081575393254,-1.0430134343149162,104.6999969482422,1.4155813787582243,109.9499969482422,-1.3589765660304303,109.5999984741211,-0.010804081575393254
5454,2020-03-10,94.54000091552734,101.3499984741211,94.54000091552734,98.37999725341795,449416.0,-0.017868285710911702,-2.546877110999849,1.5737723371323988,28.740639505701296,36.70013483604017,12.870801658250073,19.338480373083968,17.946523613546276,9.27732739217548,13.1413517778369,6.80999755859375,-7.319676204910294,-17.127498626708984,-34.23404153678578,-0.020955716632187205,-25.680770081747383,-8.574227171670586,18.651663981891275,6.538670767349846,-26.469062436777417,8.5532714550384,3,10.549999237060547,15.0,18.912500381469727,16.34000015258789,5.180000305175781,1,0.017347148019533076,2.7631575645173383,96.26000213623048,-1.0430134343149162,104.6999969482422,1.4155813787582243,109.9499969482422,0.017347148019533076
5455,2020-03-11,93.63999938964844,97.44000244140624,92.86000061035156,96.13999938964844,373948.0,-0.009519796035152073,-1.2561598941655698,0.6510422875489776,29.30207905413387,35.219549458382716,11.068934834908518,19.01109624059852,19.02523072591387,10.421162128804411,11.920055718962045,4.580001831054673,-7.750063956367427,-16.629500198364255,-34.85186210181968,1.5928617050911669,-25.740681150091973,-7.518319246636537,17.958732218320435,3.961395035973233,-27.44347041840288,9.111180951727713,3,9.69000244140625,15.69000244140625,19.812501907348633,17.240001678466797,10.91000366210936,2,0.04058098116751885,-2.546877110999849,94.54000091552734,2.7631575645173383,96.26000213623048,-1.0430134343149162,104.6999969482422,0.04058098116751885
5456,2020-03-12,79.77999877929688,87.63999938964844,78.4000015258789,84.5199966430664,447936.0,-0.14801367685489042,-1.4640019368509285,1.8959991455078125,23.92344455265443,33.393784308742646,22.80080823182952,30.91015765418595,32.81630099529049,24.409193684688745,10.704687879235259,15.239997863769531,-8.093662455199265,-28.238500595092773,-49.73216104496072,-6.7448401452248135,-38.985330820026746,-17.4916703701588,29.944859728910274,4.654290665764351,-25.806427397901547,10.746830224933978,3,16.320003509521484,22.320003509521484,33.672502517700195,31.10000228881836,18.919998168945327,3,0.21734775924545313,-1.2561598941655698,93.63999938964844,-2.546877110999849,94.54000091552734,2.7631575645173383,96.26000213623048,0.21734775924545313
5457,2020-03-13,80.9000015258789,87.19999694824219,78.95999908447266,82.0,595686.0,0.014038640808712088,-2.3092338591688257,0.23206729322158573,27.5140576119352,32.589664631368834,20.01538093680604,27.776448511050503,31.6792586445671,23.44674977242653,9.35379670929207,8.239997863769531,-10.134948452291496,-24.935997772216794,-48.15690041504638,-1.7150951293872083,-36.546449093631594,-13.325546450801994,25.065874144448856,10.893247635884688,-20.102913650426768,11.610451321414795,3,14.575000762939453,21.200000762939453,32.01499938964844,29.979999542236328,25.0,4,0.22398015791620396,-1.4640019368509285,79.77999877929688,-1.2561598941655698,93.63999938964844,-2.546877110999849,94.54000091552734,0.22398015791620396
5458,2020-03-16,75.36000061035156,77.4800033569336,68.69999694824219,74.77999877929688,482194.0,-0.06847961447510187,2.643150650238695,-0.5272751232842509,26.11144319804123,31.238652498171373,23.514889604367838,31.39452098892798,37.18746197169456,29.11720692600936,9.449580675909944,12.200004577636719,-11.24573460429663,-28.233998870849604,-54.121121545605206,-2.3468761960940157,-41.177560208227405,-15.290437533471803,27.297970162642343,20.398172590682886,-13.543012110136143,12.943561337377796,3,15.264999389648438,21.889999389648438,37.41750144958496,35.52000045776367,27.040000915527344,0,0.21894904281268723,-2.3092338591688257,80.9000015258789,-1.4640019368509285,79.77999877929688,-1.2561598941655698,93.63999938964844,0.21894904281268723
5459,2020-03-17,71.83999633789062,78.4000015258789,68.40000152587889,77.66000366210938,498628.0,-0.04670918582738737,1.7397248820579747,-10.034463707874037,11.475949948137853,28.442288039179115,23.894636247664323,33.28068458653371,40.489039656233516,32.70062175472931,11.089559849946303,10.000000000000014,-12.11843617061841,-29.633502960205078,-58.60904898324242,-0.6579569371677536,-44.12127597172375,-15.145729948686409,26.06385809963804,11.84571178912191,-14.864020100690421,14.487773011518664,3,18.63500595092772,25.26000595092772,40.9375057220459,39.04000473022461,29.210006713867173,1,0.38279511973604663,2.643150650238695,75.36000061035156,-2.3092338591688257,80.9000015258789,-1.4640019368509285,79.77999877929688,0.38279511973604663
5460,2020-03-18,59.18000030517578,70.5,59.02000045776367,69.98000335693361,703797.0,-0.17622489808003472,-1.0647476091253574,1.855668292171362,10.930340287157378,25.524217281954456,32.01738996089365,43.461567856973346,52.73869795658747,45.32391073677084,12.430030874242386,12.819995880126953,-13.058693043556275,-39.3049991607666,-72.68543853804391,-5.9245597834893005,-55.99521884940525,-22.61477947212795,34.003237666488914,0.5590491033661705,-26.82558639537542,16.69021968863865,3,24.35500144958496,33.23000144958496,54.4325008392334,51.70000076293945,41.62000274658202,2,0.6850287378586206,1.7397248820579747,71.83999633789062,2.643150650238695,75.36000061035156,-2.3092338591688257,80.9000015258789,0.6850287378586206
5461,2020-03-19,69.72000122070311,70.44000244140625,54.540000915527344,59.70000076293945,1212652.0,0.17810072425101886,1.77486867425323,-0.9277775580010401,24.889523312342973,24.221403007306826,16.953475567585812,30.779892845977727,41.87980831868259,34.781294889754406,13.830831430151527,15.900001525878906,-14.415400154163791,-26.403498458862316,-60.946044609040044,8.139047691315419,-43.67477153395119,-9.132225383773445,17.313853998459408,46.47887981973505,18.583324524021275,17.271273075088867,3,8.224998474121108,20.450000762939467,44.692499160766616,41.159999847412124,31.02999877929689,3,0.4995697249172171,-1.0647476091253574,59.18000030517578,1.7397248820579747,71.83999633789062,2.643150650238695,75.36000061035156,0.4995697249172171
5462,2020-03-20,74.72000122070312,77.5,71.5,73.81999969482422,1613580.0,0.07171543190557617,-1.1660646239907235,0.0898205074613116,30.208472825040175,23.6773278105716,8.106024080014492,23.766966342953992,36.594714283507614,29.788567637304652,15.325900463713712,7.779998779296889,-15.90672501232109,-19.351998519897464,-53.860205905236796,15.156208865441862,-36.60610221256712,-2.0978948272278046,5.815083137732358,84.57669651701842,54.071727905769635,17.254103692669663,3,3.2249984741210938,15.450000762939453,41.39250183105467,36.560001373291016,28.080001831054673,4,0.32093141509337664,1.77486867425323,69.72000122070311,-1.0647476091253574,59.18000030517578,1.7397248820579747,71.83999633789062,0.32093141509337664
5463,2020-03-23,73.23999786376953,74.9000015258789,69.19999694824219,72.69999694824219,594187.0,-0.019807325117167207,1.9533639430840477,0.6,25.9572677707837,23.368064284469646,6.679680581360927,23.584621736311576,37.70690771069533,31.29253943123659,16.32299182434613,5.700004577636719,-17.74586106629738,-19.009001922607425,-53.891207367497714,15.873203522282864,-36.45010464505256,-1.5678992001622873,4.260002136230469,78.37383264830794,47.57514234443384,17.441102722445144,3,2.7500038146972656,16.380001068115234,44.31000518798827,38.29000473022461,27.20999908447267,0,0.4459312481529396,-1.1660646239907235,74.72000122070312,1.77486867425323,69.72000122070311,-1.0647476091253574,59.18000030517578,0.4459312481529396
5464,2020-03-24,83.04000091552734,83.36000061035156,78.18000030517578,80.54000091552734,587186.0,0.13380670859639232,2.299363893032952,4.629621780471608,33.43726931265233,23.827529868749473,-5.5017115177122236,12.490709249027816,27.688909321187793,21.598643523289084,17.01434776646345,10.120002746582031,-19.135925875880503,-7.980998992919922,-42.31263867293109,26.35064068709125,-25.146818832925504,9.18482084708566,-28.5,98.88966100550762,68.72453832505748,17.165819840005586,3,-11.950000762939453,4.279998779296875,34.98500061035156,28.490001678466797,16.919998168945312,1,0.23314065988565646,1.9533639430840477,73.23999786376953,-1.1660646239907235,74.72000122070312,1.77486867425323,69.72000122070311,0.23314065988565646
5465,2020-03-25,84.66000366210938,94.16000366210938,81.69999694824219,87.31999969482422,543476.0,0.019508703380554993,-1.9044272669636022,-1.0639984130859375,34.4751445697453,24.99994098175957,-9.53186214178065,8.665549590134617,25.56704044851577,19.95856650223797,17.93774927992009,12.460006713867188,-19.866846023628085,-4.678996276855472,-36.59460152641606,27.23660897270512,-20.63679890163577,11.278806347924828,-29.543602752685544,76.02221266675821,49.276904290598196,15.957802624780296,3,-10.310001373291016,2.6599960327148438,32.90249824523926,26.869998931884766,18.18999481201172,2,0.1935979055123047,2.299363893032952,83.04000091552734,1.9533639430840477,73.23999786376953,-1.1660646239907235,74.72000122070312,0.1935979055123047
5466,2020-03-26,88.26000213623047,88.41999816894531,81.72000122070312,83.80000305175781,406126.0,0.042523013446694735,1.8033511938109215,-1.6766938858629403,39.699252749664964,26.35385155261843,-13.189487949841094,3.6466246903108868,21.56274858939574,16.341979343115554,19.009855474479092,6.6999969482421875,-20.09660271484489,-0.059497833251953125,-30.65306329993642,30.534067633432514,-15.35628056659418,15.237284900090273,-31.58185711669922,76.36217973210317,46.85470371210676,15.296782733342232,3,-13.90999984741211,-0.94000244140625,29.502500534057617,23.270000457763672,16.089996337890625,3,0.14208022447327462,-1.9044272669636022,84.66000366210938,2.299363893032952,83.04000091552734,1.9533639430840477,73.23999786376953,0.14208022447327462
5467,2020-03-27,84.36000061035156,89.68000030517578,83.62000274658203,88.76000213623047,478004.0,-0.04418764368325312,-1.06122462219558,-0.9865476298408604,42.09407469080227,28.12969949625855,-9.775018975273994,6.245177432041601,24.90970070319952,20.180989705540895,19.265864413850426,6.05999755859375,-20.526068285365483,-2.929999542236331,-32.537063015902845,26.677063931430183,-17.733531279069595,11.873532194596933,-26.182581245117184,60.73717782169841,28.236667807645844,14.803531736833259,3,-10.009998321533203,2.4350013732910156,33.40250205993652,27.170001983642578,23.48999786376953,4,0.1942863830140522,1.8033511938109215,88.26000213623047,-1.9044272669636022,84.66000366210938,2.299363893032952,83.04000091552734,0.1942863830140522
5468,2020-03-30,87.27999877929688,87.27999877929688,81.18000030517578,84.86000061035156,284194.0,0.03461353897367103,4.041324867431288,-0.5499993931165545,45.25241905943333,31.88264050862471,-12.098652357929467,2.1044133809048446,21.367303049256265,17.233126380593674,20.527350162445828,6.099998474121094,-19.091453873277104,0.8334987640380831,-27.692600420916136,29.359597948992295,-13.42955082843902,15.096548356515186,-27.663276042187498,56.94616121699798,20.287487079394808,14.263049592477106,3,-12.929996490478516,-0.4849967956542969,30.48250389099121,24.250003814697266,21.169998168945327,0,0.17781856656192252,-1.06122462219558,84.36000061035156,1.8033511938109215,88.26000213623047,-1.9044272669636022,84.66000366210938,0.17781856656192252
5469,2020-03-31,91.33999633789062,93.55999755859376,88.19999694824219,89.0,531655.0,0.04651692959872955,-1.7208108066240215,0.966941367112871,48.55563755838709,36.0632290943169,-14.641383119865793,-3.4359946413224804,16.645103931964343,13.116696227822686,21.617883289457456,6.279998779296889,-18.034454495807566,5.72149658203125,-21.092635514677852,32.53562867874035,-7.685569466323301,19.1285626303858,-30.34154236378125,78.27421729662055,35.931315405707494,13.40706604835455,3,-16.989994049072266,-4.544994354248047,25.160003662109375,20.190006256103516,14.460006713867173,1,0.09973725613751161,4.041324867431288,87.27999877929688,-1.06122462219558,84.36000061035156,1.8033511938109215,88.26000213623047,0.09973725613751161
5470,2020-04-01,85.45999908447266,88.80000305175781,84.87999725341797,88.26000213623047,479173.0,-0.06437483565979485,1.0206190026742175,-1.1965843734105404,53.96426559789836,39.29375601493417,-5.187007576849879,0.5720983258972581,21.79865109226715,18.941422159668903,22.667119344435726,6.459999084472656,-16.421422214005872,1.048499298095706,-23.278288378460218,25.375286974651637,-11.114894540182263,13.211893136373675,-23.135083122843284,34.57188795510608,-12.02042266258806,12.163393838277965,4,-3.779998779296875,1.3350028991699219,31.040000915527344,26.070003509521484,20.840003967285142,2,0.1696700228801491,-1.7208108066240215,91.33999633789062,4.041324867431288,87.27999877929688,-1.06122462219558,84.36000061035156,0.1696700228801491
5471,2020-04-02,85.36000061035156,86.31999969482422,82.80000305175781,85.77999877929688,384279.0,-0.0011701202339383654,3.693328857421875,0.14999918256576258,53.15774491009102,41.843675135495374,-2.9448491293595254,-1.3329199592981098,21.18346183877715,18.977821532399304,23.734692281547087,3.5199966430664062,-13.53381362153445,2.1780006408691435,-18.995300641481748,23.351301923220042,-8.40865000030631,12.764651282044596,-21.76168114070299,33.76414565860851,-16.62739952113244,10.58665064117545,4,-3.6800003051757812,0.3600006103515625,31.139999389648438,26.170001983642578,18.58999633789064,3,0.20489688072528578,1.0206190026742175,85.45999908447266,-1.7208108066240215,91.33999633789062,4.041324867431288,87.27999877929688,0.20489688072528578
5472,2020-04-03,81.87999725341797,85.91999816894531,81.66000366210938,85.0999984741211,337869.0,-0.04076854887594239,-1.3278732265770592,7.6667029972752045,54.75495635187664,45.04341831117237,1.8524089033458324,0.36871295768816026,23.81572308952056,22.343006460615555,25.068360501196974,4.2599945068359375,-9.351438546432107,-0.1610027313232365,-18.754151791967445,18.43214632932098,-9.45757726164534,9.135571798998868,-17.059210416070968,5.654257702269893,-46.52647162379262,9.296574530322108,4,4.290004730224609,2.2900047302246094,34.345001220703125,29.650005340576172,18.720001220703125,4,0.2744260133663494,3.693328857421875,85.36000061035156,1.0206190026742175,85.45999908447266,-1.7208108066240215,91.33999633789062,0.2744260133663494
5473,2020-04-06,95.22000122070312,95.22000122070312,85.0,85.76000213623047,523422.0,0.16292140223207308,1.16067699995403,-2.9378868006785894,64.9145211956598,48.54089074261764,-8.98691702738951,-13.758611334231944,9.970221171646273,8.978161929586605,24.962406289624415,13.340003967285156,-6.2408219364556174,13.231001281738287,-5.1998174924153915,31.661820055891965,4.015591894661441,22.446410668815133,-29.225645710365626,100.0,40.95256031681053,9.21540938707684,4,-7.020000457763672,-11.049999237060547,15.754999160766602,16.310001373291016,3.540000915527358,0,0.1326401710932965,-1.3278732265770592,81.87999725341797,3.693328857421875,85.36000061035156,1.0206190026742175,85.45999908447266,0.1326401710932965
5474,2020-04-07,96.18000030517578,101.75,95.27999877929688,98.04000091552734,628952.0,0.010081905819844916,-2.535516255180062,-0.1966174196998083,77.74444780833426,53.34859110246085,-8.813864331426132,-15.377877921677722,8.503845142687041,8.013022901118433,25.425739357690226,6.529998779296875,-3.6207329704762117,14.109000396728518,-4.569859138147734,32.78785993160477,4.769570629290385,23.448430164166652,-28.43210605221634,72.27476002910488,5.58814511493749,9.339429767438128,4,-4.715000152587891,-12.634998321533203,14.795000076293945,15.35000228881836,7.2699966430664205,1,0.12757326475498187,1.16067699995403,95.22000122070312,-1.3278732265770592,81.87999725341797,3.693328857421875,85.36000061035156,0.12757326475498187
5475,2020-04-08,97.44000244140624,97.68000030517578,93.0,95.0,342338.0,0.01310045885041089,2.205481671151987,-1.311828839101857,74.14633867541504,57.17604509421086,-9.018802490112705,-17.22155464686908,6.748114733025517,6.710447424969331,25.636733927333673,4.680000305175781,-0.31216631093553815,15.179002380371074,-4.064131776980389,34.42213653772254,5.557435301695335,24.800569459046812,-26.97193972868355,78.54654880914579,8.919461288652613,9.621567078675733,4,-5.975002288818345,-13.895000457763658,13.53499794006349,14.090000152587905,7.159996032714858,2,0.08579639163472619,-2.535516255180062,96.18000030517578,1.16067699995403,95.22000122070312,-1.3278732265770592,81.87999725341797,0.08579639163472619
5476,2020-04-09,97.12000274658205,100.8499984741211,95.4800033569336,98.5,507312.0,-0.0032840690353699298,-1.3047208965364812,-0.5655720789453911,71.24430744081471,60.41495984421225,-8.168889363694603,-16.375456146704778,6.690622314204788,6.987975880977302,24.59906345129968,5.3699951171875,1.9506125233501734,13.992002487182631,-6.313647825811074,34.29765280017634,3.8391773306857857,24.144827643679477,-24.14938505087717,76.95371778298647,8.836883427935092,10.152825156496851,4,-5.655002593994155,-13.575000762939467,13.59249877929686,14.409999847412095,8.129997253417955,3,0.09452224099632067,2.205481671151987,97.44000244140624,-2.535516255180062,96.18000030517578,1.16067699995403,95.22000122070312,0.09452224099632067
5477,2020-04-14,99.0199966430664,100.8000030517578,97.5999984741211,99.0,346313.0,0.019563363290279856,-1.2695070382524796,-0.014490349902421104,74.25667959672464,63.637655459466835,-8.683875853728267,-17.758847297115324,4.533816321573383,5.086465548026894,23.505315973339986,3.680000305175753,4.203985906241826,14.985996627807623,-6.484630426791938,36.456623682407184,4.2506831005078425,25.721310155107403,-23.747028363017918,83.70147249591884,16.18469815500268,10.735313527299779,4,-7.314994812011719,-17.724994659423828,11.6925048828125,12.510005950927734,2.030006408691392,1,0.04978792640184371,-1.3047208965364812,97.12000274658205,2.205481671151987,97.44000244140624,-2.535516255180062,96.18000030517578,0.04978792640184371
5478,2020-04-15,91.86000061035156,99.27999877929688,91.4000015258789,99.27999877929688,412429.0,-0.07230858690618025,1.1239890021530938,-371.0621900038153,58.732674284479785,64.76843731792158,-0.900591586678317,-9.801879420725925,11.314655899999622,12.219261870199574,21.363961405184337,7.879997253417969,5.574326996954355,7.001000595092776,-14.333861873829335,28.335863064014895,-3.6664306393682864,17.66843182955384,-14.468869792706954,4.44443625400359,-56.66235864782565,10.66743123446106,4,-0.154998779296875,-13.71500015258789,18.852500915527344,19.670001983642578,13.639999389648438,2,0.09514476165575636,-1.2695070382524796,99.0199966430664,-1.3047208965364812,97.12000274658205,2.205481671151987,97.44000244140624,0.09514476165575636
5479,2020-04-16,99.33999633789062,100.6500015258789,94.76000213623048,94.76000213623048,404787.0,0.08142821334464645,-1.572055391473401,-0.6172500447275916,63.02341775304799,65.77500977960487,-7.9639415003410505,-15.932897595512856,3.375026680300863,4.78929608845894,19.302681796698117,8.790000915527344,7.235846673358864,13.105996322631839,-8.240666137769253,34.45265878303293,2.432665092431293,23.779327552832385,-20.000155985657585,84.02113625537892,23.776535951701888,10.673331230200544,4,-7.6349945068359375,-21.194995880126953,8.512504577636719,10.200004577636719,7.410003662109375,3,-0.005838476173155582,1.1239890021530938,91.86000061035156,-1.2695070382524796,99.0199966430664,-1.3047208965364812,97.12000274658205,-0.005838476173155582
5480,2020-04-17,99.72000122070312,104.6500015258789,99.26000213623048,104.0,513674.0,0.0038252959212921045,-1.073077904967038,-0.9344987331524294,60.78283859750632,66.6222424115399,-6.826301163525557,-13.829045208142318,2.4207186133775167,4.4572487036662665,16.683908895015385,5.389999389648423,8.515327522530512,11.459001159667963,-6.501532978037233,29.41953529737316,2.478734090815365,20.43926822852056,-18.587348096648725,62.792450526975244,4.397147263596992,8.980267068852594,4,-6.564998626708984,-20.125,7.594999313354492,9.819999694824219,6.680000305175781,4,0.03740468995065238,-1.572055391473401,99.33999633789062,1.1239890021530938,91.86000061035156,-1.2695070382524796,99.0199966430664,0.03740468995065238
5481,2020-04-20,104.5500030517578,105.8000030517578,99.55999755859376,100.6500015258789,440326.0,0.04843563750430335,-1.0526301920270444,-0.9112155696735013,68.6702472759516,68.16838584754824,-9.664233232225826,-16.77599371521957,-2.8877216215112895,-0.28983576832341384,13.717410778234937,6.240005493164034,9.385160957947534,14.547502899169913,-2.5784408857336842,31.67344668407351,5.9845310067181146,23.110474791621712,-21.065615087520953,91.3194453642691,31.848074121440902,8.5629718924518,4,-9.150001525878892,-24.38000106811522,1.7799987792968892,4.779998779296889,-3.3500061035155966,0,0.00047819627837353273,-1.073077904967038,99.72000122070312,-1.572055391473401,99.33999633789062,1.1239890021530938,91.86000061035156,0.00047819627837353273
5482,2020-04-21,98.6999969482422,104.25,98.6999969482422,103.5500030517578,361515.0,-0.055954145698298374,-1.2886581720937624,-1.2435908220375926,60.01754225346084,67.6242770761928,-1.3157660665723796,-9.525743033070896,2.4366300593388246,5.595860940538046,11.608252896983814,5.850006103515597,10.145176612014978,7.498497009277358,-8.438913016988025,23.43590703554274,-0.47020800385533335,15.46720202241005,-12.537735173502838,50.69440728352802,-8.720623720138022,7.968705013132693,4,-0.09999465942384234,-18.529994964599624,0.40000534057615766,3.4000053405761577,7.050003051757798,1,0.06636274827032262,-1.0526301920270444,104.5500030517578,-1.073077904967038,99.72000122070312,-1.572055391473401,99.33999633789062,0.06636274827032262
5483,2020-04-22,105.9000015258789,105.9000015258789,100.0,103.0,508386.0,0.07294837690230471,3.068964428624421,-0.5979377064653173,62.10509102815533,65.88657076728403,-7.645500644683622,-14.918358707139475,-5.1984711592121045,-1.5147266517339801,9.299408959861752,7.2000045776367045,11.279300630965835,13.065501403808597,-1.7782570384176495,27.909259846034843,5.6436221826954664,20.487380624921727,-17.381210797897324,100.0,41.19546098948197,7.421879221113124,4,-7.25,-25.68000030517578,-7.112499237060547,-3.799999237060547,-1.349998474121108,2,-0.04579790749989654,-1.2886581720937624,98.6999969482422,-1.0526301920270444,104.5500030517578,-1.073077904967038,99.72000122070312,-0.04579790749989654
5484,2020-04-23,102.4000015258789,107.5500030517578,101.8499984741211,107.0,482628.0,-0.03305004673814571,1.0000000000000049,-1.586205535780526,64.66412705792848,64.8329916986744,-3.5429904058049715,-10.428251211067035,-2.3331152384188556,2.03017736464966,8.065159846475222,5.7000045776367045,12.616913811040462,8.59750137329101,-6.081001730519148,23.276004477101168,1.258249821385931,15.936752925196089,-11.447841286191704,41.80793249585338,-19.233138582391106,7.3392515519050825,4,-2.924999237060547,-21.354999542236328,-8.462501525878906,-5.150001525878906,5.599998474121094,3,0.030273422147729656,3.068964428624421,105.9000015258789,-1.2886581720937624,98.6999969482422,-1.0526301920270444,104.5500030517578,0.030273422147729656
5485,2020-04-24,101.0500030517578,103.5,100.0999984741211,101.0,224365.0,-0.013183578652388284,-2.675665198528563,-0.010870232248794865,63.29435675720404,63.94966384493989,-1.8182722047888689,-8.208237556273104,-1.6658756332930267,3.416088863820775,7.896209763561451,3.4000015258789062,11.966243211065617,6.42800292968748,-7.927902553834414,20.783908413209375,-0.7499498120734671,13.605955671448427,-7.4421879621393,26.553722969547728,-36.37052864914846,7.17795274176095,4,-1.575000762939439,-20.00500106811522,-7.262500762939453,-3.950000762939453,9.099998474121108,4,0.0564076870470025,1.0000000000000049,102.4000015258789,3.068964428624421,105.9000015258789,-1.2886581720937624,98.6999969482422,0.0564076870470025
5486,2020-04-27,100.8000030517578,104.1999969482422,100.1999969482422,103.8000030517578,220249.0,-0.0024740226862927095,1.10526992081463,-59.99633811414583,66.95948693490274,63.13886466029302,-1.1078727103110992,-7.347302855255535,-2.2187780280595604,3.7144847992402816,7.746501298979921,4.0,10.37631680386886,5.551002883911124,-8.730138352923206,19.832144120745454,-1.5895677345060335,12.691573502328282,-4.961437888197011,23.728866160684177,-44.52128029989912,7.140570618417162,4,-1.325000762939439,-19.75500106811522,-12.827501296997056,-8.390001296997056,17.4499969482422,0,0.055555538735903465,-2.675665198528563,101.0500030517578,1.0000000000000049,102.4000015258789,3.068964428624421,105.9000015258789,0.055555538735903465
5487,2020-04-28,100.75,103.0500030517578,98.76000213623048,100.5,218875.0,-0.0004960620063882981,-1.3002712222181336,-0.08333333333333333,56.50741123131483,62.891613209941355,-0.8791092262165137,-6.331039713303852,-2.9807530387003425,3.820429219999795,7.652475432454485,4.290000915527315,9.230154192689682,4.681499862670904,-8.828935169991723,18.19193489533353,-2.0737176536604096,11.436717379002218,-3.03760477432769,22.639336251424456,-39.87643446788367,6.7552175163313155,4,0.4050025939941406,-12.375,-16.6924991607666,-10.579998016357422,17.75,1,0.004466470950294843,1.10526992081463,100.8000030517578,-2.675665198528563,101.0500030517578,1.0000000000000049,102.4000015258789,0.004466470950294843
5488,2020-04-29,102.8000030517578,102.8000030517578,98.83999633789062,101.3499984741211,300680.0,0.020347424831342886,4.462060982347302,5.800018310546818,57.595228670831276,62.28848108969505,-1.3567534651295716,-7.545572106078666,-5.695419013425649,1.8171408008009138,7.3303330155403605,3.9600067138671733,8.469293681614388,5.955502700805653,-7.207908782320885,19.11891418393219,-0.6262030407576162,12.537208442368922,4.75,45.96132530988427,-14.687145543402679,6.581705741563269,4,0.3249969482422017,-14.425003051757798,-18.7425022125244,-12.63000106811522,23.1999969482422,2,0.028696467516221125,-1.3002712222181336,100.75,1.10526992081463,100.8000030517578,-2.675665198528563,101.0500030517578,0.028696467516221125
5489,2020-04-30,100.4499969482422,104.25,100.3000030517578,103.0999984741211,303174.0,-0.0228599808730785,-1.6779737289253216,-1.8275814895688172,53.36914439448898,61.46473728935979,1.3044404128915943,-4.720074456010607,-3.859271486593613,4.199073931694386,7.742342938374377,3.9499969482422017,7.278183727626953,3.1499965667724723,-9.840757996857477,16.14075113040242,-3.345380715042495,9.64537384858744,6.9258059692382545,30.783159737904565,-26.461142376770173,6.495377281814972,4,2.6750030517577983,-7.584995269775405,-17.64499664306642,-10.279994964599624,19.450004577636705,3,0.04081638853237757,4.462060982347302,102.8000030517578,-1.3002712222181336,100.75,1.10526992081463,100.8000030517578,0.04081638853237757
5490,2020-05-04,99.95999908447266,100.5,95.0199966430664,97.0,286923.0,-0.004878027662081674,1.7128723341976202,-1.1169801434325406,53.166810440901976,59.742133196576496,2.0473643565182726,-3.2549581831380294,-4.050938798973235,4.693724509408241,7.581953453899949,5.480003356933594,7.679324743927339,1.9349987030029325,-9.834596890070387,13.704594296076252,-3.949799093533727,7.819796499539592,7.245087701415997,53.52113374579991,-1.1792473373585892,5.884797796536659,5,1.3250007629394531,-5.594997406005859,-20.7549991607666,-9.789997100830078,18.19000244140625,0,0.08043218276475805,-1.6779737289253216,100.4499969482422,4.462060982347302,102.8000030517578,-1.3002712222181336,100.75,0.08043218276475805
5491,2020-05-05,102.8499984741211,104.1999969482422,100.3000030517578,101.5,411093.0,0.028911558784691538,-1.0800009765644862,0.45608070664711203,54.17848614756839,59.09334918481067,-1.2394855034642376,-5.02510714082149,-7.538599936429591,1.847584307015012,7.390849610400524,4.2399978637695455,7.265969374455125,3.950498199462885,-6.366268359924746,14.267264758850516,-1.2078850802309233,9.108881479156693,3.867684706054675,84.83205832393091,32.403872158130426,5.158383279693814,5,-1.5649986267089844,-8.484996795654297,-22.014997482299805,-12.679996490478516,16.0,1,0.07097718191599811,1.7128723341976202,99.95999908447266,-1.6779737289253216,100.4499969482422,4.462060982347302,102.8000030517578,0.07097718191599811
5492,2020-05-06,104.3499984741211,104.9000015258789,101.5999984741211,103.4499969482422,341843.0,0.014584346351521171,2.2999904632932155,0.6666685504699041,65.54641687392517,59.47571872322954,-2.0716002510154965,-5.012385655418953,-9.5924686367903,0.41577993078391273,7.113011953762005,3.3000030517578125,7.066843928596413,4.32699813842774,-2.484274915680473,11.138271192535953,0.9213616113736265,7.732634665481854,1.899777244570302,94.43317024352274,34.450909670162275,3.4056365270541087,5,-3.0649986267089844,-9.984996795654297,-23.514997482299805,-14.179996490478516,12.450004577636705,2,0.13320557478806405,-1.0800009765644862,102.8499984741211,1.7128723341976202,99.95999908447266,-1.6779737289253216,100.4499969482422,0.13320557478806405
5493,2020-05-07,107.8499984741211,108.4499969482422,104.3499984741211,104.5500030517578,320946.0,0.033540968386961634,-1.2162126495204906,3.6666553638791903,61.75738626697299,59.152747524234485,-5.884748429858689,-7.923926763345122,-13.42204708309967,-3.0061567361278776,7.7583072677457015,4.099998474121108,6.034045046782964,7.195498275756833,-0.06776329062516595,14.458759842138832,3.5638674925658336,10.827129058947833,-12.830001831054688,95.5324016344968,36.99674700935454,3.6316307831909973,5,-6.115001678466797,-13.03499984741211,-27.277496337890625,-17.679996490478516,9.099998474121108,3,0.0987482770195347,2.2999904632932155,104.3499984741211,-1.0800009765644862,102.8499984741211,1.7128723341976202,99.95999908447266,0.0987482770195347
5494,2020-05-08,108.4499969482422,111.25,108.4499969482422,109.4499969482422,198835.0,0.00556326826713005,-4.600006103515597,-0.3030307233832006,61.988452610399904,59.00764706347847,-6.186926121265273,-7.965975397109119,-14.283747577329677,-3.549357814520576,7.939881800453097,3.4000015258789062,5.993333375353046,7.181996917724618,-0.547741692483342,14.911735527932578,3.317127612620638,11.046866222828598,-13.161400299072284,82.74798230056057,23.728354383490547,3.8648693051039764,5,-5.314998626708999,-11.994995117187514,-27.877494812011733,-18.279994964599624,9.100006103515597,4,0.16182575883458572,-1.2162126495204906,107.8499984741211,2.2999904632932155,104.3499984741211,-1.0800009765644862,102.8499984741211,0.16182575883458572
5495,2020-05-11,105.8000030517578,110.0,104.8499984741211,110.0,267461.0,-0.024435168013412834,1.4523834609138568,4.199996948242202,51.825883141695854,57.326135530899926,-3.12043395664935,-4.909258581580644,-12.27659049362967,-0.8701732568646321,8.171500635081129,5.150001525878906,5.149806903355341,4.114002990722639,-3.648227908041335,11.876233889486613,0.23288754134064504,7.995118440104633,-9.872950268554675,50.22832450088411,-4.5112105148996875,3.881115449381989,5,-2.665004730224595,-9.34500122070311,-25.22750091552733,-15.63000106811522,14.549995422363295,0,0.1332703030946354,-4.600006103515597,108.4499969482422,-1.2162126495204906,107.8499984741211,2.2999904632932155,104.3499984741211,0.1332703030946354
5496,2020-05-12,106.3000030517578,108.3499984741211,104.8000030517578,105.0500030517578,320157.0,0.004725897784288335,-3.057137625558052,-0.2976192638718832,63.15790307923152,58.06507906955733,-3.0823558001709728,-4.939504225257608,-13.115775177453983,-1.3449639389248063,8.116235248432899,3.5499954223632955,4.399089077312581,4.155002975463859,-3.55589372083692,11.865899671764637,0.29955462731346927,8.010451323614248,-9.760032379882801,48.70470294779187,-6.276083800335684,3.855448348150386,5,-3.165004730224595,-9.84500122070311,-22.06250190734862,-16.13000106811522,15.75,1,0.11147693446773754,1.4523834609138568,105.8000030517578,-4.600006103515597,108.4499969482422,-1.2162126495204906,107.8499984741211,0.11147693446773754
5497,2020-05-13,103.9499969482422,106.1999969482422,103.5999984741211,105.0,196229.0,-0.02210730043320297,-1.9714268275669806,-0.8400024414062386,45.94256334253118,56.770338477523985,-0.25780543341772955,-2.3201740110978193,-11.01997383177843,1.0200356226730065,7.988962665671276,2.7000045776367045,3.7551253772820985,1.558496856689473,-6.046242378114101,9.163236091493047,-2.243872760712307,5.360866474091253,-6.821625103242198,4.575142539999647,-42.8640505325759,3.802369617401787,5,-0.8149986267089986,-7.494995117187514,-20.24999618530275,-13.779994964599624,16.75,2,0.1433381622252261,-3.057137625558052,106.3000030517578,1.4523834609138568,105.8000030517578,-4.600006103515597,108.4499969482422,0.1433381622252261
5498,2020-05-14,100.5999984741211,103.4499969482422,98.26000213623048,101.9499969482422,272976.0,-0.032227018494181414,1.386205348295121,1.2857090956650943,46.23115015974441,55.97722800699681,3.070164611856015,1.8110280805939851,-7.9425583525778904,4.374481674249083,8.38819718229488,5.689994812011719,2.8308630379652016,-2.22850151062012,-8.0897012805478,3.63269825930756,-5.15910139558396,0.7020983743437199,-2.9067615029210856,18.013831583584082,-28.89272168566448,2.9305998849638404,5,2.5349998474121094,-2.4749984741210938,-15.429996490478516,-10.429996490478516,24.400001525878906,3,0.16103384516257302,-1.9714268275669806,103.9499969482422,-3.057137625558052,106.3000030517578,1.4523834609138568,105.8000030517578,0.16103384516257302
5499,2020-05-15,98.76000213623048,105.75,98.3000030517578,103.9000015258789,445488.0,-0.018290222324048422,-1.4587458579673,3.807411258738442,45.301598979408205,55.1033156223864,5.191127322615856,3.8001821159652565,-6.523038202801345,6.1978925823036946,8.655758018156506,7.449996948242202,2.6816396080964324,-4.039498138427717,-9.978594213807327,1.899597936951892,-7.009046176117522,-1.0699501007379126,-0.5244946438784694,4.258944556906916,-43.3540263599527,2.9695480376898034,5,5.994998931884751,2.56499862670897,-12.575000762939467,-8.590000152587905,23.389999389648423,4,0.18418382359814323,1.386205348295121,100.5999984741211,-1.9714268275669806,103.9499969482422,-3.057137625558052,106.3000030517578,0.18418382359814323
5500,2020-05-18,103.4499969482422,103.8000030517578,100.1500015258789,101.0500030517578,320098.0,0.04748880832892555,1.3548350577371877,-0.46692493802972285,54.599087332608846,55.15004908739089,1.1714398823979053,-0.6282538119802012,-11.642484729070688,1.5088357880615462,8.528972647754168,5.040000915527315,2.4219825647140993,0.46399688720704546,-5.299596354356979,6.2275901287710695,-2.4177997335749666,3.3457935079890575,-5.189994812011719,51.43703365403526,0.7697178010518115,2.8817966207820103,5,1.3050041198730327,-2.1249961853027486,-15.944995880126967,-13.279994964599624,25.0500030517578,0,0.13629779139162346,-1.4587458579673,98.76000213623048,1.386205348295121,100.5999984741211,-1.9714268275669806,103.9499969482422,0.13629779139162346
5501,2020-05-19,104.5999984741211,105.4000015258789,100.3499984741211,105.0,325783.0,0.011116496469828485,7.416639645997444,-0.16666772630748883,56.435972893326465,54.13777753399104,0.33054128514598347,-1.8702040976837964,-13.228712438234936,0.3864279415680443,8.36484032739666,5.0500030517578125,2.6024837529927254,1.6114986419677706,-4.154993387585904,7.377990671521445,-1.2717473728090596,4.494744656744601,-6.2999954223632955,79.84887254963175,24.577200560097197,2.8832460147768337,5,0.15500259399414062,-3.2749977111816406,-17.09499740600586,-14.429996490478516,21.550003051757812,1,0.15057361596326113,1.3548350577371877,103.4499969482422,-1.4587458579673,98.76000213623048,1.386205348295121,100.5999984741211,0.15057361596326113
5502,2020-05-20,105.25,105.25,101.3499984741211,102.0999984741211,287008.0,0.006214163817982454,1.4761902455210631,-7.874973774056343,54.29673346246131,53.30881611126751,-0.19933112246710039,-2.1126523875769863,-14.147132026024025,-0.2287266602625948,8.298431739534152,3.9000015258789062,2.883673366915616,1.934000015258789,-3.5437452580748072,7.411745288592385,-0.8048726214080091,4.672872651925587,-6.431997070312519,93.32443067282314,35.35179165196891,2.7388726366667946,5,-0.4949989318847656,-3.924999237060547,-17.744998931884766,-15.079998016357422,20.5,2,0.15961998148938528,7.416639645997444,104.5999984741211,1.3548350577371877,103.4499969482422,-1.4587458579673,98.76000213623048,0.15961998148938528
5503,2020-05-21,101.0500030517578,104.4499969482422,101.0,104.3000030517578,208807.0,-0.03990495912819192,-1.0596959179397742,-1.0317455319623035,50.98815282116846,52.08656057913069,3.2795252139563473,1.7975247968791592,-9.997803783325296,3.9868384008671143,8.029245111038726,4.25,2.808181800322018,-2.0234970092773636,-7.448751734386164,3.4017577158314367,-4.736124371831764,0.6891303532770365,-1.7347202392578112,36.91276679849986,-23.48712352564465,2.7126273625544006,5,3.079998016357436,0.27499771118165484,-14.550001144409165,-10.88000106811522,29.399993896484418,3,0.19445812274166552,1.4761902455210631,105.25,7.416639645997444,104.5999984741211,1.3548350577371877,103.4499969482422,0.19445812274166552
5504,2020-05-22,105.5,105.9000015258789,98.83999633789062,99.63999938964844,285692.0,0.04403757361553873,1.1201205122917954,-1.8030771108774037,58.07110056511342,52.78047362617709,-1.824836155365034,-2.5384687749881607,-14.392355499082896,-0.3944117646657901,7.467818078033242,7.060005187988281,2.1819721625943345,2.2715000152587947,-3.249033885379518,7.7920339158971075,-0.4887669350603687,5.031766965577958,5.75,94.33426017080754,31.698403200345602,2.760266950319157,5,-2.1949996948242188,-2.4949989318847656,-20.57499885559082,-15.329998016357422,24.449996948242216,4,0.18483412322274884,-1.0596959179397742,101.0500030517578,1.4761902455210631,105.25,7.416639645997444,104.5999984741211,0.18483412322274884
5505,2020-05-25,106.75,108.0500030517578,105.5,106.0,183089.0,0.011848341232227444,-1.9142892020089124,0.12798633479237895,55.9669573292998,51.98147965396245,-3.2697575216383825,-3.520017283269965,-15.54222781862208,-1.5557230004788494,7.212857496052197,2.5500030517577983,1.5377696906543576,3.2365001678466854,-2.3978496393797144,8.870849975073085,0.4193252642334926,6.053675071459878,4.251799926757812,85.88488486332555,24.980322765864287,2.8171749036132,5,-3.5949974060058594,-3.615001678466797,-21.82499885559082,-16.579998016357422,30.800003051757784,0,0.14426230937591478,1.1201205122917954,105.5,-1.0596959179397742,101.0500030517578,1.4761902455210631,105.25,0.14426230937591478
5506,2020-05-26,106.4000015258789,109.3499984741211,105.6999969482422,108.5,320555.0,-0.003278674230642542,-1.0857106111567751,-2.7999979654947915,53.25087872377803,52.793514696323214,-3.2453676211698337,-2.876446882707171,-14.647286654911781,-1.1628785437037408,6.9399718857238115,3.650001525878892,0.7774024489908697,2.606501770019534,-3.0166429283362106,8.229646468375279,-0.20507057915834537,5.4180741191974136,4.358562329101559,71.9315285572317,14.637400026484556,2.811572349177875,5,-2.595001220703125,-3.265003204345703,-20.024999618530273,-16.229999542236328,31.349998474121094,1,0.20770674959761037,-1.9142892020089124,106.75,1.1201205122917954,105.5,-1.0596959179397742,101.0500030517578,0.20770674959761037
5507,2020-05-27,101.1999969482422,108.0,100.4499969482422,108.0,298625.0,-0.048872222773154284,1.220588136296824,3.238099044145155,39.99397546240739,52.10049528550799,1.7025699795666611,2.486482121275202,-8.987634917606698,4.070128160427032,6.806590771227716,7.550003051757798,0.5101200238333092,-2.616002655029277,-8.191269155246317,2.9592638451877633,-5.40363590513779,0.17163059507923606,9.32019555639647,22.454806190914987,-28.76306819592525,2.7876332501085193,5,2.6250038146972514,1.9350013732910014,-13.41499519348146,-11.029994964599624,35.10000610351558,2,0.24654155464448446,-1.0857106111567751,106.4000015258789,-1.9142892020089124,106.75,1.1201205122917954,105.5,0.24654155464448446
5508,2020-05-28,105.75,107.3000030517578,101.5500030517578,103.1999969482422,325852.0,0.04496050581982591,1.0353949319297173,-0.3750002804923188,46.36901898853659,52.219097508744476,-2.279829006901707,-1.9301422698493411,-12.837044335588956,-0.3953306675244903,6.666001575565975,6.100006103515597,-0.113143094843835,1.7865005493164006,-3.831516857998224,7.404517956631025,-1.0225081543409118,4.595509252973713,4.536588581303704,65.74692918747328,17.752466648428054,2.809008703657315,5,-1.6550025939941406,-2.615001678466797,-16.36499786376953,-15.579998016357422,33.800003051757784,3,0.18912529550827428,1.220588136296824,101.1999969482422,-1.0857106111567751,106.4000015258789,-1.9142892020089124,106.75,0.18912529550827428
5509,2020-05-29,104.5500030517578,105.75,103.4000015258789,104.1999969482422,310512.0,-0.011347488872266664,-1.4102586173167964,0.13725713123140235,48.2507694521825,51.51372885536377,-0.192379304836237,-0.4292414155096509,-10.822475479895175,0.8112387212180892,6.327494478991305,2.3499984741210938,-0.017316363928003398,0.38150329589842613,-4.990526648451194,5.753533240248046,-2.304511676276377,3.067518268073229,5.507653684677649,46.06747641103031,-1.5764884180976608,2.686014972174809,5,-0.4550056457519389,-1.4150047302245952,-15.115001678466783,-14.38000106811522,38.750000000000014,4,0.2477282940265677,1.0353949319297173,105.75,1.220588136296824,101.1999969482422,-1.0857106111567751,106.4000015258789,0.2477282940265677
5510,2020-06-01,108.0,108.75,104.3000030517578,107.0,333411.0,0.03299853512710338,2.5599975585937615,2.8570930333945994,52.19751456843815,51.042789041487296,-3.2733072500814586,-3.4214368240345436,-12.992884593358184,-2.632016433763738,6.693802911346336,4.449996948242202,0.4286269566909482,3.429500198364252,-1.8183703004371523,8.677370697165657,0.8055649489635499,6.053435447764954,1.8333035284645547,84.8314804194623,35.77997123714812,2.6239352494007053,6,-3.9050025939941406,-4.865001678466797,-17.73999786376953,-17.829998016357422,35.350006103515625,0,0.20324071248372433,-1.4102586173167964,104.5500030517578,1.0353949319297173,105.75,1.220588136296824,101.1999969482422,0.20324071248372433
5511,2020-06-02,110.1500015258789,112.8499984741211,108.0500030517578,109.0,422595.0,0.019907421535915848,-2.1475427059126444,1.1500015258789062,58.05614149596847,51.460501045210314,-5.088342725725411,-5.266516297530643,-14.15172046756173,-4.77388252375637,6.826202467037362,4.849998474121094,1.1596422602838174,5.214501571655276,-0.5222112247111852,10.951214368021738,2.3461451734720526,8.0828579698385,-11.310005187988281,78.22583374197758,22.575604703454623,2.8683563981832294,6,-4.305004119873047,-6.215003967285156,-19.889999389648438,-19.979999542236328,32.29999542236328,1,0.24875171263108387,2.5599975585937615,108.0,-1.4102586173167964,104.5500030517578,1.0353949319297173,105.75,0.24875171263108387
5512,2020-06-03,118.25,118.25,112.3000030517578,112.5,451065.0,0.07353607228246895,1.069564155910331,4.9999933657526885,70.41407169232653,53.618936475338984,-12.46074525125374,-12.934949687449134,-21.307184516938477,-12.82734385398885,7.150198201502243,8.099998474121094,1.4977613450099199,12.619499969482419,4.365703427057596,20.873296511907242,8.492601698270008,16.74639824069483,-19.12980361938476,100.0,37.953638232105305,4.126898271212412,6,-9.705001831054688,-11.615001678466797,-27.98999786376953,-28.079998016357422,26.850006103515625,2,0.16490486257928128,-2.1475427059126444,110.1500015258789,2.5599975585937615,108.0,-1.4102586173167964,104.5500030517578,0.16490486257928128
5513,2020-06-04,118.5,118.6999969482422,116.4000015258789,117.1500015258789,474322.0,0.0021141649048626032,1.6285776566757229,0.23478234332540762,73.70317215409692,55.35583331855937,-11.147425130441562,-13.013371239403597,-20.54255858518313,-13.058419718792635,7.056219613121753,2.2999954223632955,1.7341178641726742,12.336999893188477,2.2989540886550657,22.375045697721887,7.317976990921778,17.356022795455175,-18.614611474609376,98.69283001255101,28.124877787329538,5.019022902266703,6,-8.925003051757798,-11.640003204345703,-23.73499870300293,-28.329998016357422,28.0,3,0.15021099621736522,1.069564155910331,118.25,-2.1475427059126444,110.1500015258789,2.5599975585937615,108.0,0.15021099621736522
5514,2020-06-05,126.0,126.9499969482422,118.75,119.6999969482422,551688.0,0.06329113924050622,-1.0000000000000036,4.6666742018796485,75.36558447688438,57.51123633495766,-17.247446300412534,-20.1650264074257,-27.23579433455322,-20.474135701508004,6.965264436217542,8.449996948242202,2.252091161116894,18.95949974060059,5.570601693653032,32.34839778754815,12.265050717126812,25.65394876407437,-24.98573496923828,95.80575185766537,21.875284543640987,6.694449023473779,6,-12.300003051757798,-15.015003204345703,-30.25,-35.82999801635742,22.149993896484375,4,0.10753970675998237,1.6285776566757229,118.5,1.069564155910331,118.25,-2.1475427059126444,110.1500015258789,0.10753970675998237
5515,2020-06-08,119.9000015258789,125.6999969482422,119.4000015258789,124.9000015258789,678844.0,-0.04841268630254836,-1.0999984741210984,-0.7936504092017738,65.48583496165843,58.87067591694437,-10.153729134894547,-13.65460862850179,-20.435505914568978,-14.472164861338186,7.452583791597444,6.599998474121094,3.147780219853871,12.154501342773443,-2.394036283008788,26.703038968555674,4.880232529882321,19.428770155664566,-16.810877941718744,62.69842487264153,-10.050345378050828,7.274268812891116,6,-6.2000045776367045,-8.91500473022461,-21.905000686645508,-30.28000259399414,24.49999237060547,0,0.19516264577217957,-1.0000000000000036,126.0,1.6285776566757229,118.5,1.069564155910331,118.25,0.19516264577217957
5516,2020-06-09,118.1500015258789,121.6999969482422,116.8000030517578,120.75,346819.0,-0.014595496061126312,1.1777787573560192,0.5199996948242187,62.77228066809334,61.40159871757614,-7.332838255661471,-11.564221253045645,-18.10716912670067,-12.798631152209396,7.780209453121953,4.899993896484403,3.44926395502128,9.812001419067386,-5.437004150063075,25.061006988197846,2.1874986345021483,17.436504203632623,-13.152008072592182,39.931746835232104,-28.96621750189871,7.624502784565232,6,-3.9000015258789062,-5.545001983642564,-20.325000762939453,-30.830001831054688,25.900001525878906,1,0.21328822896474575,-1.0999984741210984,119.9000015258789,-1.0000000000000036,126.0,1.6285776566757229,118.5,0.21328822896474575
5517,2020-06-10,118.8499984741211,123.0500030517578,118.4000015258789,121.0,256778.0,0.0059246461210487045,-2.0491859048600474,0.8269241491019317,68.93616841680137,63.90905976516112,-5.884732532946046,-11.690068674896992,-18.083043268168268,-13.618903405927938,8.380564917052022,4.900001525878892,3.836170134643737,9.766998291015625,-6.025570562428442,25.55956714445969,1.8707138642935917,17.66328271773766,-12.095844741237926,23.222729964875814,-47.66721746392605,7.896284426722037,6,-3.674999237060547,-6.244998931884751,-21.02499771118164,-31.529998779296875,25.849998474121094,2,0.19856961528913986,1.1777787573560192,118.1500015258789,-1.0999984741210984,119.9000015258789,-1.0000000000000036,126.0,0.19856961528913986
5518,2020-06-11,116.8000030517578,118.1999969482422,114.75,116.6999969482422,246272.0,-0.017248594435696818,1.3793132478137657,-0.04651443373962944,62.66816745669118,65.51099287677319,-2.3495354140977014,-8.816191963462117,-15.411950991894287,-11.747831320566021,9.202475106799882,4.099998474121094,4.379531265016823,6.907002639770496,-8.714464742417022,22.528470021958015,-0.9037310513232626,14.717736330864255,-8.430181861645906,16.8033079061808,-49.00933207027505,7.81073369109376,6,-1.1750030517577983,-4.195003509521456,-18.975002288818345,-29.48000335693358,28.6999969482422,3,0.2422945403453216,-2.0491859048600474,118.8499984741211,1.1777787573560192,118.1500015258789,-1.0999984741210984,119.9000015258789,0.2422945403453216
5519,2020-06-12,116.9499969482422,119.1500015258789,114.1500015258789,114.8499984741211,273994.0,0.0012841942856622879,-1.8571490852336017,20.998703082093385,61.72413853582222,66.56950665092698,-0.6209095593759457,-7.940687887521605,-15.057185301578173,-12.114417180886548,10.143936661387228,5.0,5.965846765525654,6.147496795654305,-8.850449793706176,21.145443385014786,-1.3514764990259351,13.646470090334546,-7.093761697479891,24.242394217247025,-37.41890143873718,7.498973294680239,6,0.5500030517577983,-4.344997406005859,-18.67499923706056,-30.154994964599624,30.499999999999986,4,0.25267211477427876,1.3793132478137657,116.8000030517578,-2.0491859048600474,118.8499984741211,1.1777787573560192,118.1500015258789,0.25267211477427876
5520,2020-06-15,117.5500030517578,118.1999969482422,112.5999984741211,114.1500015258789,232197.0,0.005130449928794301,1.3829834896280497,1.6190495220725634,62.74286110889736,67.09025327458575,0.3086740277550035,-7.831732182148286,-14.94549375819588,-12.92094326770679,11.02554626900706,5.599998474121108,7.114728233968961,6.042502593994129,-8.825239898506084,20.910245086494342,-1.3913686522559772,13.476373840244236,-6.326266865197098,47.36844410795618,-12.456978320098017,7.433871246250109,6,2.0749969482422017,-4.945003509521456,-17.755002975463853,-30.75500106811522,26.4499969482422,0,0.260314675034532,-1.8571490852336017,116.9499969482422,1.3793132478137657,116.8000030517578,-2.0491859048600474,118.8499984741211,0.260314675034532
5521,2020-06-16,120.3499984741211,122.25,119.1999969482422,120.5,244120.0,0.02381961165182145,-1.489793757609935,-0.044118076047078014,73.15599673421185,67.394911612573,-0.9971557955234402,-9.898793663474322,-16.98335793555178,-15.899701416198496,11.903807481969963,4.699996948242202,8.459334588607746,8.054998016357416,-6.94015527027716,23.050151302991992,0.5574213730401283,15.552574659674704,-7.868161426625875,74.16264693878902,9.213109864849088,7.4975766433172915,6,-0.5750007629394531,-7.744998931884751,-20.55499839782715,-33.554996490478516,26.900001525878906,1,0.1998337825283376,1.3829834896280497,117.5500030517578,-1.8571490852336017,116.9499969482422,1.3793132478137657,116.8000030517578,0.1998337825283376
5522,2020-06-17,122.0500030517578,124.1999969482422,119.9499969482422,120.5,237731.0,0.014125505601915389,-2.207536088350997,-10.333248563145219,71.16884352204694,67.11331954234522,-2.348403414309459,-10.83096003149592,-17.773575497525826,-17.808719170258385,12.91601883164692,4.25,9.535201849814683,8.91500244140623,-6.299087246898225,24.129092129710685,1.3079575972540027,16.522047285558457,-9.450004577636705,81.46556741985002,15.930468290192678,7.607044844152226,6,-2.2750053405761577,-9.445003509521456,-22.255002975463853,-35.25500106811522,23.550003051757827,2,0.18025398975754614,-1.489793757609935,120.3499984741211,1.3829834896280497,117.5500030517578,-1.8571490852336017,116.9499969482422,0.18025398975754614
5523,2020-06-18,120.6999969482422,123.4499969482422,119.5999984741211,122.0500030517578,210285.0,-0.011061090288896569,-1.1690113602661554,-0.8709699648556221,70.89262153538583,66.6163236599565,-0.7303092942298832,-8.362072887502165,-15.94076572515904,-16.576307035824257,14.01881930901491,3.849998474121108,10.245635426589445,6.5824966430664205,-7.8641484568386915,21.029141742971547,-0.6408259068861355,13.805819193018976,-6.951998596191416,69.82758223797798,1.7543660118406734,7.223322549952562,6,-1.549999237060561,-8.09499740600586,-20.904996871948256,-34.97999572753908,18.0500030517578,3,0.19884010444748812,-2.207536088350997,122.0500030517578,-1.489793757609935,120.3499984741211,1.3829834896280497,117.5500030517578,0.19884010444748812
5524,2020-06-19,125.0,125.0,121.1999969482422,121.5500030517578,501345.0,0.035625543997334974,1.2029022684753057,-2.5555417410765386,71.51898734177217,67.28667392441358,-5.796660547187969,-11.727558423297523,-19.728992705888473,-20.97089199205317,15.538127200942695,4.300003051757798,9.793367693596466,9.907499694824224,-4.72128499873952,24.536284388387955,2.593107348042352,17.221892041606097,-10.195841760253899,100.0,32.64016191369501,7.314392346781868,6,-6.200000762939453,-12.375,-24.3700008392334,-40.82999801635742,14.0,4,0.16399999999999992,-1.1690113602661554,120.6999969482422,-2.207536088350997,122.0500030517578,-1.489793757609935,120.3499984741211,0.16399999999999992
5525,2020-06-22,122.1500015258789,124.5,121.4499969482422,123.3000030517578,221702.0,-0.022799987792968768,-1.3921492363157815,-0.3333340704735481,64.9253742673788,67.52590654655641,-2.898772253447632,-8.078883719697131,-16.43040352752324,-18.22981473583394,16.866247974172943,3.5500030517577983,9.121325058740851,6.287501144409177,-8.111763328319853,20.686765617138207,-0.9121310919553309,13.487133380773685,-6.374176189453124,50.86212112841304,-14.498516075662693,7.199632236364511,6,-3.3500022888183594,-9.2550048828125,-19.110000610351562,-37.97999954223633,17.20000457763672,0,0.207122350440603,1.2029022684753057,125.0,-1.1690113602661554,120.6999969482422,-2.207536088350997,122.0500030517578,0.207122350440603
5526,2020-06-23,128.5,130.80000305175778,123.1999969482422,123.5,314534.0,0.05198525087841088,-1.7142849357769152,-4.34782031804587,63.32899975752613,66.90288780663694,-8.522455427021228,-13.374006298806961,-22.238458666870656,-24.587450000827985,18.31489434933118,8.650001525878878,7.824259063821188,11.532499694824224,-3.1973939899143318,26.262393379562766,4.167552852454946,18.897446537193503,-11.830240934628904,79.46426685976313,17.72166839865404,7.364946842369274,6,-6.799999237060561,-13.680000305175795,-25.459999084472656,-44.95499801635742,0.5,1,0.12062256809338523,-1.3921492363157815,122.1500015258789,1.2029022684753057,125.0,-1.1690113602661554,120.6999969482422,0.12062256809338523
5527,2020-06-24,126.1500015258789,129.35000610351562,125.8499984741211,128.10000610351562,240669.0,-0.018287925868646693,-1.7450925247206306,-0.39000091552734373,59.43280195989854,66.54340275143777,-5.618946585835346,-9.548535128624351,-19.423902201318654,-22.206139456581354,19.999004159892422,3.5000076293945312,7.337323871526763,7.935000991821283,-5.325033365232599,21.195035348875166,1.304983813294342,14.565018170348225,-8.067218061869141,58.48214620230028,1.3551131547040924,6.630017178526941,6,-4.450000762939467,-11.330001831054702,-23.110000610351562,-42.60499954223633,-1.4500045776367045,2,0.16726118286881309,-1.7142849357769152,128.5,-1.3921492363157815,122.1500015258789,1.2029022684753057,125.0,0.16726118286881309
5528,2020-06-25,125.75,128.60000610351562,123.6999969482422,125.3499984741211,267431.0,-0.0031708404363106624,-1.6486503205372864,-0.20512850608980754,49.62630788817884,65.19919934614404,-4.26431547742547,-7.982632410108295,-18.323589170089974,-21.793599396682623,21.588542087348742,4.900009155273423,7.128175516093748,6.534999465942377,-5.7475119059348,18.817510837819555,0.3937437800037884,12.676255151880966,-6.39549457721543,47.39583498901692,-4.6387226733842795,6.141255685938585,6,-4.049999237060561,-10.930000305175795,-22.709999084472656,-42.20499801635742,2.1999969482422017,3,0.1578529312406809,-1.7450925247206306,126.1500015258789,-1.7142849357769152,128.5,-1.3921492363157815,122.1500015258789,0.1578529312406809
5529,2020-06-26,130.44999694824222,130.60000610351562,126.0500030517578,127.3499984741211,334392.0,0.037375721258387395,1.6764591705991596,7.749966621526325,66.45865355569117,65.61206517356558,-7.652717259785064,-11.217927300123208,-22.495360843718302,-26.532637723530144,23.35137801333963,4.850006103515625,6.696756996349521,9.93999671936038,-1.2446536239061743,21.124647062626934,4.347671547727103,15.532321890993657,-9.95094176256032,96.2566216573488,43.68848165393601,5.592325171633279,6,-5.449996948242216,-15.629997253418011,-27.722496032714872,-47.554996490478544,0.6999969482421591,4,0.0636259351930144,-1.6486503205372864,125.75,-1.7450925247206306,126.1500015258789,-1.7142849357769152,128.5,0.0636259351930144
5530,2020-06-29,129.94999694824222,131.85000610351562,128.80000305175778,129.80000305175778,296552.0,-0.0038328862529477536,-1.8372201955968912,0.048385151714294465,69.15583957164415,65.16760326661363,-5.820935823050064,-9.474959162998488,-21.474305319334434,-26.1292711417303,25.467696115406525,3.050003051757841,6.849514696123592,8.34249687194827,-1.9452703116528767,18.630264055549404,3.198613280147697,13.486380463748844,-8.420846975952728,78.0345994880817,22.882076591379466,5.1438835918005665,6,-4.2249946594238565,-13.79999542236331,-26.794996261596708,-47.054996490478544,0.0,0,0.06964219518498571,1.6764591705991596,130.44999694824222,-1.6486503205372864,125.75,-1.7450925247206306,126.1500015258789,0.06964219518498571
5531,2020-06-30,137.55000305175778,137.85000610351562,131.14999389648438,131.5,457384.0,0.058484080661753035,1.0150384911028763,40.334994913514535,74.80106406768101,65.57118332723962,-11.984879765766394,-15.723107416558904,-28.609909345309248,-33.757150626669244,27.22815580133894,7.900009155273409,7.320704570398931,14.57250289916989,3.4456519839721977,25.699353814367583,9.009077441571037,20.135928356768744,-14.782350343721163,97.87983846182858,37.09023312874579,5.563425457598847,6,-8.825000762939425,-18.400001525878878,-34.40500259399411,-54.65500259399411,-7.5,1,0.01308617238692844,-1.8372201955968912,129.94999694824222,1.6764591705991596,130.44999694824222,-1.6486503205372864,125.75,0.01308617238692844
5532,2020-07-01,137.75,138.44999694824222,135.10000610351562,137.60000610351562,328654.0,0.0014539945023990253,3.322602874581489,0.024792367078359634,79.2189586910388,66.49633190008994,-10.866340525352228,-15.164816877082103,-28.145013233985964,-33.96897221735247,28.312325640074608,3.349990844726591,7.790994007062309,13.797499847412112,1.10728523621205,26.487714458612174,7.452392541812088,20.142607153012136,-12.870817816596315,95.25425797801887,27.706824490498164,6.345107305600029,7,-7.925003051757784,-18.300003051757784,-34.28000068664551,-54.85499954223633,-9.849998474121094,2,-0.06352087114337568,1.0150384911028763,137.55000305175778,-1.8372201955968912,129.94999694824222,1.6764591705991596,130.44999694824222,-0.06352087114337568
5533,2020-07-02,136.30000305175778,139.10000610351562,134.0,139.05000305175778,355370.0,-0.010526293635152228,2.578943986979123,-18.33407934893184,76.04307043726378,66.99900779958902,-7.789969406388565,-12.978319194759735,-26.265376842338128,-32.53056963864876,29.292295043814864,5.100006103515625,7.60004208111647,11.457502746582009,-2.0903571517729915,25.00536264493701,4.6835727974045085,18.23143269575951,-9.249490505979935,78.54404293506519,5.290836742075797,6.7739299491775,7,-6.025001525878878,-15.974998474121065,-32.820003509521456,-53.40500259399411,-6.300003051757784,3,-0.0851064258532016,3.322602874581489,137.75,1.0150384911028763,137.55000305175778,-1.8372201955968912,129.94999694824222,-0.0851064258532016
5534,2020-07-03,139.55000305175778,141.9499969482422,137.19999694824222,137.5,242703.0,0.02384446021447162,-2.584893275215837,-0.7454556551846487,77.63818883555129,68.41154275160818,-9.788352873508472,-15.980464689003213,-28.926281156528205,-35.847630390988314,29.4338294184463,5.649993896484403,7.597953522496454,14.030002593994112,-1.032164123230558,29.092169311218782,6.498919235381777,21.561085952606447,-10.330581665587147,81.74908737314294,5.005932594482729,7.531083358612338,7,-6.975006103515597,-16.875003814697237,-35.93500518798825,-56.65500259399411,-12.100006103515582,4,-0.08312437011709162,2.578943986979123,136.30000305175778,3.322602874581489,137.75,1.0150384911028763,137.55000305175778,-0.08312437011709162
5535,2020-07-06,143.3000030517578,144.25,137.69999694824222,142.85000610351562,294355.0,0.026872088269386696,4.574492399794793,0.21951037968276957,78.15950954703872,70.05937717266514,-11.42408648615779,-18.85417319082569,-31.987943121890424,-39.65314615514059,29.663190544433952,6.550003051757784,7.881335527183722,16.610002517700195,-0.15332346311430456,33.373328498514695,8.228339527292945,24.991665508107445,-11.534466553172877,92.74811827769119,15.030882024440018,8.381662990407253,7,-9.325004577636719,-19.025001525878906,-39.68500518798828,-60.40500259399414,-15.150009155273438,0,-0.0847872218878114,-2.584893275215837,139.55000305175778,2.578943986979123,136.30000305175778,3.322602874581489,137.75,-0.0847872218878114
5536,2020-07-07,143.35000610351562,146.39999389648438,142.0500030517578,143.3000030517578,374024.0,0.00034893964196047733,-2.4117534421991778,0.11111864636668814,77.2378513130752,72.03771598968477,-10.220932690329676,-17.833803898202618,-31.32677557975741,-39.81003276174992,30.532335011701672,4.3499908447265625,7.877178779971246,15.400005340576172,-2.415809078313657,33.215819759466,6.492098131131257,24.307912550021086,-9.087576904647676,75.40331214329487,-1.7637857882212415,8.907907209444913,7,-8.300010681152344,-16.12500762939453,-39.735008239746094,-60.45500564575195,-14.5,1,-0.09347756250248795,4.574492399794793,143.3000030517578,-2.584893275215837,139.55000305175778,2.578943986979123,136.30000305175778,-0.09347756250248795
5537,2020-07-08,142.4499969482422,144.8000030517578,141.8000030517578,142.3000030517578,229566.0,-0.006278403327192872,-4.217418995302921,2.9996948428440646,78.13712140742453,75.20558415848986,-7.560704155917193,-15.889764985923975,-29.709779224114726,-39.019233986438195,31.25960504519488,3.0,8.46777443949145,13.319996261596685,-5.0748385827022275,31.7148311058956,4.122578839447215,22.517413683746142,-5.760054809850942,68.14517022172016,-9.539289335991171,9.197417422149458,7,-6.224998474121094,-13.099998474121094,-37.55999946594238,-58.75499725341797,-12.800003051757812,2,-0.0870480460662264,-2.4117534421991778,143.35000610351562,4.574492399794793,143.3000030517578,-2.584893275215837,139.55000305175778,-0.0870480460662264
5538,2020-07-09,145.10000610351562,147.64999389648438,144.35000610351562,144.35000610351562,337496.0,0.01860308327164306,-7.799967447916667,5.000203458799593,77.16215920848978,76.39486256435636,-8.020728061283336,-17.19236278707986,-31.66331295485729,-41.6946953786628,32.87504388867627,5.1999969482421875,8.853113474532151,14.555005264282215,-4.196696301793111,33.30670683035753,5.179154481244552,23.930856047319878,-6.468053613505759,75.59819581193567,0.7060778997142165,9.375850783037658,7,-6.875007629394531,-14.97500991821289,-37.51000785827637,-58.70500564575195,-16.850006103515625,3,-0.11853896522489515,-4.217418995302921,142.4499969482422,-2.4117534421991778,143.35000610351562,4.574492399794793,143.3000030517578,-0.11853896522489515
5539,2020-07-10,146.5,149.89999389648438,145.14999389648438,145.5500030517578,398758.0,0.00964847579320982,-4.42852409559766,1.26666259765625,84.2475262419974,78.07171663884004,-7.716027104434346,-17.144018248098405,-32.26044424957004,-43.0172545258539,34.519838051770684,4.79998779296875,9.710885002514303,14.477499008178711,-4.420023600916636,33.37502161727406,5.0287377036310374,23.926260312726384,-6.064439228695221,72.13119059858238,-5.560945133046886,9.448761304547675,7,-5.975006103515625,-15.250003814697266,-38.28250312805176,-52.55000305175781,-15.449996948242216,4,-0.11262798634812288,-7.799967447916667,145.10000610351562,-4.217418995302921,142.4499969482422,-2.4117534421991778,143.35000610351562,-0.11262798634812288
5540,2020-07-13,148.14999389648438,148.6999969482422,146.5500030517578,148.1999969482422,263063.0,0.011262756972589605,3.0952145670149536,-0.052634960407330664,81.84763372582454,78.85466882307821,-7.278239066894514,-17.269406720059976,-33.056052670944894,-44.65447845642919,36.570779582909644,2.1999969482421875,11.273445976993969,14.597493362426746,-4.3213225145944705,33.51630923944796,5.138085423916124,24.056901300937355,-5.821546500143683,78.39503730872333,0.8887681787754644,9.459407938510612,7,-6.1999969482421875,-16.89999771118164,-35.80749702453613,-50.07499694824219,-17.899993896484375,0,-0.139723238616572,-4.42852409559766,146.5,-7.799967447916667,145.10000610351562,-4.217418995302921,142.4499969482422,-0.139723238616572
5541,2020-07-14,144.39999389648438,145.4499969482422,141.6999969482422,144.25,300570.0,-0.025312184640521873,2.3333333333333335,-2.9996948428440646,78.29455512123869,78.75195731532264,-2.7428205753411987,-12.253502710330395,-28.57079451810239,-40.8814506169187,37.69675057900391,6.4499969482421875,11.857376577500986,9.644993591308605,-8.791637622894342,28.081624805511552,0.42667798420711733,18.86330919841008,5.5,32.92680430595744,-45.0449498454286,9.218315607101475,7,-2.4499969482421875,-13.14999771118164,-32.05749702453613,-41.83499526977539,-15.199996948242159,1,-0.11253463079540771,3.0952145670149536,148.14999389648438,-4.42852409559766,146.5,-7.799967447916667,145.10000610351562,-0.11253463079540771
5542,2020-07-15,144.0500030517578,146.6999969482422,142.1999969482422,145.60000610351562,255911.0,-0.0024237594149585373,1.4000097656647366,-10.333774160732451,78.416156500221,79.01563354454011,-1.5703316710146282,-10.720463189962743,-27.52280989603213,-40.49107279945589,38.68675641619479,4.5,12.494666958106961,8.19500274658202,-9.666155528230831,26.05616102139487,-0.7355763908244057,17.125581883988445,5.685990905761713,28.658621684235992,-50.98393741618658,8.930579137406427,7,-0.5000076293945312,-12.800006866455078,-30.62250328063965,-39.98500442504883,-17.45000457763672,2,-0.10551889362182632,2.3333333333333335,144.39999389648438,3.0952145670149536,148.14999389648438,-4.42852409559766,146.5,-0.10551889362182632
5543,2020-07-16,144.6999969482422,146.25,141.60000610351562,143.0,229513.0,0.004512279643970718,-1.0666709617477816,-1.0967700652681112,75.31084030142476,78.7570392629705,-1.009656367692969,-9.992571536528601,-27.565698633507154,-40.99988872538306,39.749852271770166,4.649993896484375,12.217514987625577,7.644996643066406,-9.120315099854622,24.41030838598742,-0.7376592283941079,16.02765251452692,4.875277069091794,37.349342216535405,-38.53137411581858,8.382655871460509,7,-0.9000015258789062,-13.450000762939453,-30.80999755859375,-40.6349983215332,-17.89999389648439,3,-0.10400831630384244,1.4000097656647366,144.0500030517578,2.3333333333333335,144.39999389648438,3.0952145670149536,148.14999389648438,-0.10400831630384244
5544,2020-07-17,145.5,146.9499969482422,144.4499969482422,145.0,199306.0,0.005528701234485567,-2.1249880791165197,0.29411817504555204,77.32865504352637,78.66472209591358,-0.9799454998299382,-9.674011930469192,-27.75612593114184,-41.619097573271375,40.69729908464113,2.5,11.830220147531918,7.419999694824213,-8.737722638247732,23.577722027896158,-0.6588614717117594,15.498860861360185,3.7562633007812565,54.92956233008457,-19.82448640859608,8.078861166535974,7,0.25,-14.250003814697266,-31.385000228881836,-41.435001373291016,-17.599998474121094,4,-0.11855670103092786,-1.0666709617477816,144.6999969482422,1.4000097656647366,144.0500030517578,2.3333333333333335,144.39999389648438,-0.11855670103092786
5545,2020-07-20,147.4499969482422,147.4499969482422,143.85000610351562,145.1999969482422,182253.0,0.013402040881389521,2.1999918619791665,4.5,71.71052455461711,78.05057467830714,-2.5472267232158856,-10.151906507153143,-28.975889564660662,-43.54597428647472,41.63491935910215,3.5999908447265625,11.737519343203275,8.10499687194823,-6.706943153650627,22.91693689754709,0.6990268591488018,15.51096688474766,1.5000160646484346,100.0,27.007484582419067,7.4059700127994255,7,-1.6999969482421875,-16.200000762939453,-32.39749717712402,-43.3849983215332,-19.349990844726562,0,-0.11122410468574728,-2.1249880791165197,145.5,-1.0666709617477816,144.6999969482422,1.4000097656647366,144.0500030517578,-0.11122410468574728
5546,2020-07-21,144.0,151.25,144.0,149.75,265332.0,-0.02339774174056586,-1.5217391304347827,-2.5555555555555554,61.996166849811246,76.25713528301677,1.1227357481132572,-5.777357108985029,-24.836811699139474,-39.938600936415014,42.01852412526286,7.25,11.187288145379597,3.879999923706066,-10.143753927783848,17.903753775195966,-3.131877002038891,10.891876849451023,-2.399993896484375,24.87041880263495,-43.434586160388115,7.011876925744953,7,2.4250030517578125,-8.775001525878906,-27.885000228881836,-39.69499969482422,-14.0,1,-0.09548611111111116,2.1999918619791665,147.4499969482422,-2.1249880791165197,145.5,-1.0666709617477816,144.6999969482422,-0.09548611111111116
5547,2020-07-22,147.25,147.85000610351562,143.10000610351562,143.5,239662.0,0.02256944444444442,-1.087917689511315,-0.6521739130434783,69.65888787772367,75.4234384684872,-1.536343052765261,-7.763591052319725,-27.26999883078443,-42.9516497034671,42.330403651193095,4.75,10.37278891801725,6.074999999999989,-6.637012429585184,18.78701242958516,-0.2810062147925976,12.431006214792575,-5.4569940185546955,58.549196580764104,-8.111138673123392,6.356006214792586,7,-0.8249969482421875,-11.825000762939453,-31.060001373291016,-42.94499969482422,-19.6999969482422,2,-0.12258066588630079,-1.5217391304347827,144.0,2.1999918619791665,147.4499969482422,-2.1249880791165197,145.5,-0.12258066588630079
5548,2020-07-23,145.60000610351562,150.10000610351562,144.39999389648438,148.0,242707.0,-0.011205391487160488,-1.3749960263721732,-0.6399983723958333,61.523822035331854,72.89858244552435,0.2146022744442746,-4.796135964610045,-24.69752724078191,-41.059119986446944,43.28858534011909,5.70001220703125,9.600099789523284,3.4325057983398324,-7.125867301495845,13.99087889817551,-1.8466807515780204,8.711692348257685,-3.617860241699219,30.674869598103786,-32.669160881570875,5.279186549917839,7,0.8249969482421875,-10.175006866455078,-29.41000747680664,-41.295005798339844,-19.00000762939453,3,-0.13049455242389418,-1.087917689511315,147.25,-1.5217391304347827,144.0,2.1999918619791665,147.4499969482422,-0.13049455242389418
5549,2020-07-24,138.75,141.0,135.30000305175778,140.8000030517578,372271.0,-0.04704674324426572,3.6530645291879433,0.8541701104993451,42.24871470006722,68.49870255377354,6.537107589715475,2.853888302991095,-16.926303964682177,-34.06382504987235,43.256227332015904,10.300003051757841,8.677204369315575,-3.832500457763672,-13.014420023507569,5.349419107980225,-8.42346024063562,0.7584593251082765,12.5,21.630079049152585,-36.425017150344026,4.59095978287195,7,4.525001525878906,-2.5250015258789062,-22.872501373291016,-34.44499969482422,-12.650001525878906,4,-0.08612610413147537,-1.3749960263721732,145.60000610351562,-1.087917689511315,147.25,-1.5217391304347827,144.0,-0.08612610413147537
5550,2020-07-27,139.0,140.85000610351562,136.25,138.60000610351562,314042.0,0.0018018018018017834,1.2439020759365533,-0.19511868342897976,42.639580540620926,64.53703871148267,5.422969891822106,3.495891356477671,-16.384383950466884,-34.192751582180904,43.06897291368736,4.600006103515625,7.619707662966562,-4.035000610351574,-11.284252617950585,3.2142513972474376,-7.65962661415108,-0.41037460655206814,11.93100006103515,23.19747746816953,-31.313903563604143,3.6246260037995115,7,4.275001525878906,-2.6500015258789062,-23.287500381469727,-33.025001525878906,-10.050003051757784,0,-0.07985610413036759,3.6530645291879433,138.75,-1.3749960263721732,145.60000610351562,-1.087917689511315,147.25,-0.07985610413036759
5551,2020-07-28,139.35000610351562,142.39999389648438,137.05000305175778,141.0,265752.0,0.0025180295216951087,1.40450016116092,-4.125047684443428,44.65518538649217,60.78581969884614,4.784423483989741,3.4653199929029483,-15.959148921539224,-34.42400826551999,42.29791220715763,5.349990844726591,6.133001461106346,-3.7749946594238395,-10.778036786795695,3.2280474679480164,-7.276515723109753,-0.27347359573792573,11.268374017333969,27.364879842216045,-24.37176531768041,3.501521063685924,7,3.9249954223632812,-2.1250076293945312,-23.50250816345215,-30.175006866455078,-3.95001220703125,1,-0.0807319663240128,1.2439020759365533,139.0,3.6530645291879433,138.75,-1.3749960263721732,145.60000610351562,-0.0807319663240128
5552,2020-07-29,129.0,138.85000610351562,127.3499984741211,136.19999694824222,761998.0,-0.0742734528179867,-1.1904776436941964,4.363650655667985,28.065375836219474,55.53632364715667,14.276394912701193,13.835542534545198,-4.959140565910559,-23.930404424043644,41.001855943117505,12.000007629394531,4.456718476775279,-13.687500762939464,-22.861253180980896,-4.513748344898033,-18.27437697196018,-9.100624553918749,21.312012579467762,7.252751527639023,-39.75266811372083,4.586876209020717,7,10.299999237060547,8.474998474121094,-10.739999771118178,-17.899997711181655,-2.8499984741210938,2,0.007751937984496138,1.40450016116092,139.35000610351562,1.2439020759365533,139.0,3.6530645291879433,138.75,0.007751937984496138
5553,2020-07-30,124.6999969482422,130.5,124.1999969482422,129.85000610351562,571601.0,-0.033333356990370544,-1.0487784303071404,0.7152793525184382,22.474737257848545,49.44144389319246,17.255667377437888,18.152638894658978,0.08969913540308028,-19.375587457322254,40.0933622202858,6.300003051757798,2.92168597464007,-17.407503509521476,-29.335104346271933,-5.4799026727710185,-23.371303927896705,-11.443703091146247,24.693535067011695,2.747253207909422,-39.382956045258055,5.963800418375226,7,13.025001525878892,12.775001525878892,-6.43999671936038,-13.599994659423857,-7.449996948242202,3,0.022854901148863016,-1.1904776436941964,129.0,1.40450016116092,139.35000610351562,1.2439020759365533,139.0,0.022854901148863016
5554,2020-07-31,127.9499969482422,131.60000610351562,125.8499984741211,126.0,497073.0,0.026062550758112257,-4.111117892795139,-0.3786395110085339,25.485438780956002,44.305323251674565,12.577005171827736,14.74502190821515,-2.5017181920684095,-22.321824514421266,38.763824021751844,6.900009155273423,1.375965102056,-13.577503204345689,-27.056043643322155,-0.09896276536922244,-20.316773423833936,-6.8382329848574415,19.93192296299098,20.604399059320663,-16.23883917428774,6.739270219488237,7,9.775001525878892,9.775001525878892,-9.68999671936038,-16.849994659423857,-6.649993896484403,4,-0.010550984809067243,-1.0487784303071404,124.6999969482422,-1.1904776436941964,129.0,1.40450016116092,139.35000610351562,-0.010550984809067243
5555,2020-08-03,131.14999389648438,131.89999389648438,127.5500030517578,129.0,322767.0,0.02500974618652485,1.383560613028109,1.1025626980711216,33.70233457630859,41.16156411017427,7.623378528215113,11.160299859812,-5.032667076996731,-25.181996374011945,37.11358588923718,4.349990844726577,0.0022570719694385843,-9.770005798339838,-23.98717282814519,4.447161231465515,-16.878589313242514,-2.6614222834371617,15.311010636969343,38.186802822038004,0.8131253373498737,7.108583514902674,8,6.000007629394531,6.575004577636719,-11.239994049072266,-20.04999160766603,-16.54999542236328,0,-0.0385054949095095,-4.111117892795139,127.9499969482422,-1.0487784303071404,124.6999969482422,-1.1904776436941964,129.0,-0.0385054949095095
5556,2020-08-04,129.94999694824222,133.64999389648438,129.25,132.80000305175778,319377.0,-0.009149805597317151,-1.0705853630514706,-1.3255879973314522,33.01204083913781,37.08969221699806,7.398862178562354,11.915861304337199,-3.1524885899017647,-23.424397598375805,35.057016562063545,4.399993896484375,-1.6573412948885107,-10.30000228881832,-25.277636484857595,4.677631907220956,-17.788819386837957,-2.811185190798682,15.1753471300988,39.24912222959425,0.7411149499405596,7.48881709801964,8,7.20000457763669,7.775001525878878,-9.012495040893583,-16.64499282836917,-13.649993896484418,1,-0.007695267591258936,1.383560613028109,131.14999389648438,-4.111117892795139,127.9499969482422,-1.0487784303071404,124.6999969482422,-0.007695267591258936
5557,2020-08-05,130.05000305175778,131.25,128.75,130.25,225774.0,0.0007695737273114567,1.2727304253740142,0.07017421752027607,32.11234489697051,33.82175031273569,5.1433334228173635,11.425013628660082,-2.3894898677414744,-22.978442710426634,32.99084163156035,2.5,-3.2488219419081474,-9.57999649047855,-25.187533056230308,6.027540075273222,-17.383764773354443,-1.7762282076026565,13.819820198777307,61.904846483614605,22.28983095309718,7.803768282875885,8,3.249992370605497,7.67499542236331,-6.112501144409151,-13.615001678466768,-14.45000457763669,2,0.041137952473537354,-1.0705853630514706,129.94999694824222,1.383560613028109,131.14999389648438,-4.111117892795139,127.9499969482422,0.041137952473537354
5558,2020-08-06,127.9000015258789,131.14999389648438,127.1999969482422,130.0,192809.0,-0.016532114382367347,-1.2571361931148237,10.500152590217475,29.196224550880316,32.371473629492705,5.049566832832085,12.880768049557219,0.46964392885962525,-20.200981624713393,30.637158712575243,3.9499969482421733,-4.5420591347283334,-10.869997787475597,-27.09186128386341,5.351865708912229,-18.980929535669503,-2.7590660392816915,14.789632146518613,26.282105831501788,-10.92497698273467,8.110931748193913,8,5.399993896484375,9.824996948242188,-3.2625045776366903,-11.165004730224595,-10.75,3,-0.013682564340281922,1.2727304253740142,130.05000305175778,-1.0705853630514706,129.94999694824222,1.383560613028109,131.14999389648438,-0.013682564340281922
5559,2020-08-07,130.0,130.69999694824222,127.4000015258789,128.0,240868.0,0.016419065278089118,-1.0624991059294935,-0.9523816443900295,29.446417043253646,30.905566574229674,1.763281320749826,9.993628823340117,-0.8435139306080828,-21.598734625219038,27.955992553369168,3.2999954223633097,-6.466580799225966,-7.9449993133544865,-24.18986596809566,8.299867341386701,-16.067432640725087,0.17743401401611436,11.580255468948195,43.41092056672813,13.56233308038319,8.122433327370594,8,3.2999954223632812,7.724998474121094,-4.6999969482421875,-12.939998626708984,-9.75,4,-0.09807692307692306,-1.2571361931148237,127.9000015258789,1.2727304253740142,130.05000305175778,-1.0705853630514706,129.94999694824222,-0.09807692307692306
5560,2020-08-10,127.4499969482422,130.0,126.0500030517578,130.0,220216.0,-0.019615408090444597,2.098033114524566,-1.2750015258788991,30.08424096463409,29.286572749578774,2.7967258151833647,11.503095789086771,2.3687006971056093,-18.152040868966523,25.2159814211235,3.9499969482422017,-8.196377065919876,-9.460002517700175,-25.604633083558113,6.684628048157762,-17.532317800629144,-1.3876872347712066,13.087443009463627,18.42099451285287,-11.55922329573465,8.072315282928967,8,4.0750045776367045,10.275001525878892,0.17500114440916548,-8.965000152587905,-6.849998474121108,0,-0.04825417060607651,-1.0624991059294935,130.0,-1.2571361931148237,127.9000015258789,1.2727304253740142,130.05000305175778,-0.04825417060607651
5561,2020-08-11,128.14999389648438,129.25,126.5,128.44999694824222,225161.0,0.005492326127920055,1.894722893694938,0.11764811479383888,25.512822268433197,29.002955686491408,0.38099786945721803,10.037918531452732,2.2833911391289234,-18.110467045626834,23.710902255424216,2.75,-8.866365255952815,-7.947505569458002,-24.140536965518407,8.245525826602403,-16.044021267488205,0.14901012857220053,11.407199480653645,40.38446302235724,13.438958577064092,8.096515698030206,8,0.7750015258789062,9.575004577636719,0.975006103515625,-8.514995574951172,-5.799995422363281,1,-0.10573543556551823,2.098033114524566,127.4499969482422,-1.0624991059294935,130.0,-1.2571361931148237,127.9000015258789,-0.10573543556551823
5562,2020-08-12,128.85000610351562,129.30000305175778,125.4499969482422,127.0999984741211,195453.0,0.005462444325956772,1.9056633106947076,-5.8332994252575725,27.989506935023172,29.615707872844148,-0.38278212298544645,8.580711158259646,1.9577469360656323,-18.137145114915654,22.048261071820452,3.8500061035155824,-9.639230086052578,-6.487493515014648,-22.53511746712877,9.560130437099474,-14.51130549107171,1.5363184610424128,9.78575548788865,59.649315361860936,31.805102755949505,8.023811976057065,8,0.6999893188476562,8.874992370605469,2.2874908447265625,-8.140010833740234,-10.100006103515625,2,-0.09740009668044092,1.894722893694938,128.14999389648438,2.098033114524566,127.4499969482422,-1.0624991059294935,130.0,-0.09740009668044092
5563,2020-08-13,129.64999389648438,130.19999694824222,128.05000305175778,128.85000610351562,157326.0,0.006208674855056273,1.2631587401018247,0.4571338887508338,35.781247243286415,30.75968659088086,-0.454575104497593,6.951827835264851,1.5410822520982492,-18.228679625288493,20.38307738952699,2.149993896484432,-10.596801206401693,-4.9350055694580135,-20.539430376555856,10.66941923763983,-12.73721797300692,2.867206834090908,8.11962181633018,79.99994187127928,49.24765454043802,7.802212403548918,8,-0.09999847412109375,8.075004577636719,3.1375045776367188,-8.939998626708984,-10.549995422363281,3,-0.10836865471494839,1.9056633106947076,128.85000610351562,1.894722893694938,128.14999389648438,2.098033114524566,127.4499969482422,-0.10836865471494839
5564,2020-08-14,128.25,130.10000610351562,127.0500030517578,129.75,209383.0,-0.01079825655527733,1.7727146622277838,-1.8750286106660563,33.78582649910072,30.7689634711911,1.1090812362770635,7.371156395623899,3.074250090073946,-16.277659090977096,18.60999788811096,3.0500030517578267,-10.052952690851441,-5.472499465942377,-20.430213237116476,9.485214305231736,-12.951356351529427,2.0063574196446723,8.705438586940204,58.94743266858505,26.11427652776976,7.478856885587054,8,1.2999954223632812,9.474998474121094,5.924997329711914,-6.915004730224609,-10.75,4,-0.08654969570464788,1.2631587401018247,129.64999389648438,1.9056633106947076,128.85000610351562,1.894722893694938,128.14999389648438,-0.08654969570464788
5565,2020-08-17,131.05000305175778,131.35000610351562,128.30000305175778,129.05000305175778,167053.0,0.021832382469846312,1.3461506860569914,-1.3333333333333333,38.34269434164755,31.361258304803293,-1.9071548265155513,3.4567392178630882,0.6393542875985929,-18.530626317284387,16.805104840932273,3.100006103515625,-8.713914791155673,-1.8524967193603743,-15.3703816828083,11.665388244087538,-8.611439201084323,4.906445762363589,5.140109036860537,94.91521040285677,58.85438188476146,6.758942481723958,8,-2.650001525878878,6.67499542236331,4.837491989135771,-8.590007781982393,-11.400001525878878,0,-0.08241131476732855,1.7727146622277838,128.25,1.2631587401018247,129.64999389648438,1.9056633106947076,128.85000610351562,-0.08241131476732855
5566,2020-08-18,130.25,131.85000610351562,129.30000305175778,131.10000610351562,163620.0,-0.0061045633966282375,1.1702097266411513,-0.4250030517578125,52.399231964611346,33.615356867874496,-1.18470551199826,3.3453261312238567,1.8591125657644625,-17.240167514088213,14.376038952721709,2.550003051757841,-7.665963634464049,-1.9649997711181584,-14.466880763567985,10.536881221331669,-8.215940267343086,4.285940725106755,5.2207051801957505,74.99994039544043,33.837080376285655,6.250940496224915,8,-1.5999984741210938,7.474998474121094,6.349996566772461,-7.790004730224609,-8.75,1,-0.0740883034616423,1.3461506860569914,131.05000305175778,1.7727146622277838,128.25,1.2631587401018247,129.64999389648438,-0.0740883034616423
5567,2020-08-19,129.19999694824222,130.75,128.64999389648438,129.30000305175778,139758.0,-0.008061443775491672,-2.499974568943594,0.11765339460733627,59.868419731753335,37.023378554638164,-0.29944562919985174,3.1344378472172423,3.3027577138093136,-15.638563319376402,12.131966827331258,2.100006103515625,-7.285058940200656,-2.112502670288052,-12.465836883203934,8.240831542627845,-7.289169776746007,3.0641644361698894,5.59446573803632,44.791511032416125,-1.1798273909703028,5.1766671064579475,8,-0.5499954223633097,8.525001525878878,7.399999618530245,-6.740001678466825,-7.449996948242216,2,-0.05301856529350579,1.1702097266411513,130.25,1.3461506860569914,131.05000305175778,1.7727146622277838,128.25,-0.05301856529350579
5568,2020-08-20,126.5999984741211,127.8000030517578,125.8000030517578,127.1999969482422,137499.0,-0.02012382767441312,1.222209035692674,5.9996185535586335,46.95259959114708,38.96850994884855,2.343163385743736,4.46704740175187,6.340389712758508,-12.543106647874168,9.700422717942986,3.3999938964844176,-6.819765654282008,-3.762500762939453,-11.830430455928138,4.305428930049217,-7.796465609433795,0.27146408355488916,7.558796267875266,13.223058162439388,-34.471679772614294,4.033964846494336,8,2.0500030517578125,11.125,10.799997329711914,-2.520000457763672,-6.599998474121094,3,-0.062006307809914785,-2.499974568943594,129.19999694824222,1.1702097266411513,130.25,1.3461506860569914,131.05000305175778,-0.062006307809914785
5569,2020-08-21,126.8000030517578,128.64999389648438,124.4000015258789,127.8000030517578,210350.0,0.0015798150082726448,2.148163846597234,1.6666709052299238,38.64232698413947,39.91940839546025,1.834411517819703,3.505610532301958,6.5845302944655515,-12.306286606622464,9.504000674964145,4.249992370605469,-6.316277876897601,-2.964996337890639,-10.137834929500556,4.207842253719278,-6.551415633695612,0.6214229579143193,6.761263822613316,32.21476578797241,-15.99351843575299,3.586419295804962,8,1.3250007629394673,10.924995422363295,10.72499275207521,-2.7200050354003764,-4.050003051757798,4,-0.060725586690196565,1.222209035692674,126.5999984741211,-2.499974568943594,129.19999694824222,1.1702097266411513,130.25,-0.060725586690196565
5570,2020-08-24,127.9000015258789,130.14999389648438,127.3000030517578,128.25,278978.0,0.008675066621820937,-2.677418402153908,0.34999847412109375,44.61943760380264,42.04236565494575,0.8995571430934035,1.6141483290551264,5.931273419686647,-12.864742503951305,9.14762217557488,3.3499908447265767,-5.419338353029133,-1.3099979400634822,-7.048476491286351,4.428480611159387,-4.1792372156749025,1.5592413355479522,5.099589152924466,46.97983690515081,-2.2641607961898202,2.8692392756114327,8,0.22500228881835938,9.824996948242188,10.599996566772461,-3.8200035095214844,-4.0,0,-0.08131353715249645,2.148163846597234,126.8000030517578,1.222209035692674,126.5999984741211,-2.499974568943594,129.19999694824222,-0.08131353715249645
5571,2020-08-25,128.10000610351562,129.69999694824222,127.4499969482422,129.0,198837.0,0.0015637574296374357,-1.045443196005033,2.571422343324251,44.908626590120484,43.92226783884544,0.7730059411010473,0.5566474714609342,6.099279324570119,-12.514946950227767,8.527074070078035,2.250000000000014,-4.654322810093532,-0.5474933624267635,-3.742962920150518,2.6479761952969767,-2.1452281412886407,1.0502414164351137,4.371608951454078,58.26780262571383,10.18639625499663,1.597734778861872,8,0.024997711181640625,9.624992370605469,10.399991989135742,-4.020008087158203,-5.750007629394531,1,-0.0659641231461644,-2.677418402153908,127.9000015258789,2.148163846597234,126.8000030517578,1.222209035692674,126.5999984741211,-0.0659641231461644
5572,2020-08-26,130.0,130.0,128.0,128.5,135481.0,0.014832114019955878,1.6666666666666667,-1.6666779695500322,55.55555107031518,46.119412708515306,-1.0579624340197427,-1.3329275692418605,4.542156971181498,-13.792944932856102,9.05446785818478,2.0,-3.6726175145158777,1.3025005340576286,-1.947029735356267,4.552030803471538,-0.3222646006493335,2.9272656687645764,1.9753179685660598,97.39140703470915,44.62949852270482,1.6247651347069523,8,-1.8749961853027344,7.150001525878906,10.825000762939453,-5.244998931884766,1.100006103515625,2,-0.06538461538461537,-1.045443196005033,128.10000610351562,-2.677418402153908,127.9000015258789,2.148163846597234,126.8000030517578,-0.06538461538461537
5573,2020-08-27,127.5500030517578,132.35000610351562,127.5500030517578,130.5,189773.0,-0.01884613037109384,-2.2542427236190563,-1.9666646321614678,43.63637156300724,47.213917715616034,1.1877265023878891,1.4140303555761164,7.357146942641393,-10.941885885428206,8.893130344244769,4.800003051757827,-2.596807826789643,-1.28999671936036,-4.007889402198586,1.4278959634778516,-2.648943060779473,0.06894962205875288,-3.3500061035155966,39.62263788803108,-13.730476213980324,1.3589463414191068,8,0.8250007629394673,9.599998474121108,13.374998092651381,-2.795001983642564,1.1499938964844176,3,-0.045472386616911664,1.6666666666666667,130.0,-1.045443196005033,128.10000610351562,-2.677418402153908,127.9000015258789,-0.045472386616911664
5574,2020-08-28,126.5999984741211,128.19999694824222,125.4000015258789,127.5999984741211,187579.0,-0.007448095295232604,1.5454539149251572,0.33898340152380985,47.59207251944194,48.24162640203763,2.0998905233984715,2.379720241346348,8.53000761365962,-9.607600225391423,9.099396588077651,2.7999954223633097,-1.704282476328217,-2.172501373291027,-5.04605937358798,0.7010566270059257,-3.6092803734395034,-0.7357223731425506,-2.237001342773425,17.266131767789926,-38.83241347574345,1.4367790001484784,8,1.7750053405761719,6.6999969482421875,14.325002670288086,-1.8449974060058594,3.6500015258789062,4,-0.052132689997387516,-2.2542427236190563,127.5500030517578,1.6666666666666667,130.0,-1.045443196005033,128.10000610351562,-0.052132689997387516
5575,2020-08-31,126.0999984741211,128.80000305175778,125.3499984741211,127.5500030517578,185136.0,-0.003949447125010885,-1.338982524834268,1.4500045776367045,44.12608915590061,47.322388312180884,2.03823306942553,2.6161187041211633,9.343526499176704,-8.742443962652459,9.31104770986867,3.4500045776366903,-1.3412236880347734,-2.420001602172846,-5.301412329710672,0.46140912536496614,-3.860706965941745,-0.9792962384039328,-1.5772611633300642,10.714274036653752,-45.4151085966532,1.4407053637689082,8,2.275005340576172,7.1999969482421875,13.650001525878906,-1.3449974060058594,0.6500015258789062,0,-0.026566205508785967,1.5454539149251572,126.5999984741211,-2.2542427236190563,127.5500030517578,1.6666666666666667,130.0,-0.026566205508785967
5576,2020-09-01,128.94999694824222,129.30000305175778,126.0999984741211,126.0999984741211,218451.0,0.022601098402915687,-1.2456184497596985,-1.9655099839520527,50.255078804675804,46.254239320283375,-1.1349116061963684,-0.3295338892089319,6.641917472308904,-11.201896950723864,9.80509100247134,3.2000045776366903,-0.6873842220957727,0.47999687194825924,-2.330772388358696,3.2907661322552,-0.9253877582052041,1.8853815021017368,-4.270714261596694,51.42849357769208,-4.0798450886349045,1.4053846301534727,9,-0.5749931335449503,4.349998474121065,10.862503051757784,-4.17499542236331,-0.39999389648443184,1,-0.039162431499632167,-1.338982524834268,126.0999984741211,1.5454539149251572,126.5999984741211,-2.2542427236190563,127.5500030517578,-0.039162431499632167
5577,2020-09-02,135.39999389648438,136.14999389648438,129.19999694824222,129.30000305175778,413283.0,0.05001936487699998,-1.2063471687694023,2.1403488107507482,61.386138613861405,47.85796587836275,-7.390098890208947,-6.70177580097814,0.49407803373165393,-17.250214585526976,10.410356207784197,7.199996948242159,-0.21647105080077722,6.662494277954096,2.5171278587938275,10.807860697114364,4.589811068373962,8.73517748753423,-10.567296741501451,93.05555261211505,38.96622421988642,2.0726832095801355,9,-5.124996185302734,-3.8749923706054688,4.850006103515625,-10.354995727539062,-5.54998779296875,2,-0.09638106359399268,-1.2456184497596985,128.94999694824222,-1.338982524834268,126.0999984741211,1.5454539149251572,126.5999984741211,-0.09638106359399268
5578,2020-09-03,126.1500015258789,137.60000610351562,125.6999969482422,136.60000610351562,480711.0,-0.06831604717558004,-1.0969153756648853,-1.7131180756887023,46.82779672065097,48.76746251575291,1.9996312043424211,2.5406491692560564,9.957867245416992,-7.533928506634169,10.471507841311725,11.900009155273423,-0.5055931282934978,-2.499998092651367,-6.791112936936543,1.7911167516338082,-4.645555514793955,-0.3544406705087795,-0.8646125012359249,6.530633089877949,-45.00496222375057,2.14555742214259,9,5.325000762939453,4.75,12.237497329711914,-1.1050033569335938,7.79999542236331,3,0.03923903700168618,-1.2063471687694023,135.39999389648438,-1.2456184497596985,128.94999694824222,-1.338982524834268,126.0999984741211,0.03923903700168618
5579,2020-09-04,117.25,126.4000015258789,116.6500015258789,125.0,646002.0,-0.07055094267322004,-1.1787716926350318,0.7416264693878892,32.39795392078901,47.40951988430695,10.507476855943352,11.000476860539578,18.82113671399776,1.6659133544360714,10.980417736770853,9.75,-1.177150519244492,-10.762499618530285,-17.37149319833506,-4.15350603872551,-14.066996408432686,-7.458002828627897,20.350006103515625,2.863953904628583,-41.4005083377864,3.304496789902389,9,9.875003814697266,9.875003814697266,20.349998474121094,7.7949981689453125,18.449996948242216,4,0.0976545581939634,-1.0969153756648853,126.1500015258789,-1.2063471687694023,135.39999389648438,-1.2456184497596985,128.94999694824222,0.0976545581939634
5580,2020-09-07,121.3000030517578,121.9000015258789,118.25,118.3000030517578,267532.0,0.03454160385294491,-1.3548350577371968,-0.3870967741935484,39.45818893797021,46.803915700734706,6.060092559191759,6.815544516893354,14.7968246193481,-2.063722348136153,11.270284991721766,4.650001525878906,-1.2305765395671528,-6.404996871948256,-13.66446417607547,0.8544704321789709,-10.034730524011863,-2.77526321988465,16.300003051757827,22.195706490883445,-17.429889237569824,3.629733652063611,9,5.825000762939467,5.825000762939467,16.424995422363295,3.744995117187514,17.249999999999986,0,0.07378397958014316,-1.1787716926350318,117.25,-1.0969153756648853,126.1500015258789,-1.2063471687694023,135.39999389648438,0.07378397958014316
5581,2020-09-08,114.5999984741211,122.5,112.1500015258789,121.8499984741211,507875.0,-0.05523499100637175,1.4210514105005416,-2.4166666666666665,34.82328592798579,44.50033068492032,11.894577718747968,13.121093755045194,21.200186810291797,4.843820453958756,11.886334178444729,10.349998474121094,-1.295370403848267,-12.427501678466797,-21.74852811702064,-3.106475239912953,-17.088014897743733,-7.766988459189875,22.5810075378418,9.626705334249861,-28.133207125226846,4.660513219276925,9,10.275005340576172,10.275005340576172,22.837501525878906,10.444999694824219,23.849998474121122,1,0.10602095713485205,-1.3548350577371968,121.3000030517578,-1.1787716926350318,117.25,-1.0969153756648853,126.1500015258789,0.10602095713485205
5582,2020-09-09,116.3000030517578,117.1999969482422,112.5999984741211,114.0,478959.0,0.014834246075671631,1.2439067053223434,-0.31724180024245496,39.088988958230495,43.99506595105624,8.992519487692633,10.996460953910812,19.210730438438574,3.4567544309926035,12.33549193293386,4.599998474121108,-1.5817388999016373,-10.099996948242207,-20.528397674914018,0.3284037784296032,-15.314197311578127,-4.885796584906302,19.879762780761737,16.30648636317165,-23.542741653361375,5.214200363335909,9,8.575000762939467,8.575000762939467,21.1374969482422,9.549995422363295,20.249999999999986,2,0.1053310376487977,1.4210514105005416,114.5999984741211,-1.3548350577371968,121.3000030517578,-1.1787716926350318,117.25,0.1053310376487977
5583,2020-09-10,115.5999984741211,118.1999969482422,114.8000030517578,117.3499984741211,218380.0,-0.006018955797663872,-1.0298526497984466,-0.7608685556580225,38.25995439957711,42.95816393773792,8.738052248397537,11.16219717303018,19.653926125753173,4.353840540951381,12.942436210772179,3.3999938964844034,-1.956602081244739,-10.097501754760742,-21.45557124616184,1.2605677366403683,-15.776536500461305,-4.418467009060194,19.61857678613282,24.210504899945175,-15.91851931683799,5.6790347457005526,9,9.275005340576172,9.275005340576172,19.912498474121094,10.25,22.04999542236328,3,0.12326996381911393,1.2439067053223434,116.3000030517578,1.4210514105005416,114.5999984741211,-1.3548350577371968,121.3000030517578,0.12326996381911393
5584,2020-09-11,117.1500015258789,118.3499984741211,114.3499984741211,115.0999984741211,213362.0,0.013408331074544089,-1.2535191895225937,-1.1714303152901786,38.83696993147647,42.37048402391303,6.377231609097947,9.21018304167589,17.75505726798417,3.067818044815482,13.404302571400152,4.0,-2.7579553654027507,-7.992498779296881,-19.897042431149515,3.9120448725557537,-13.944770605223198,-2.0402269533705635,17.145830785000015,48.30918586608384,8.673031742808249,5.952271825926319,9,7.725002288818359,7.725002288818359,18.36249542236328,8.699996948242188,21.150001525878878,4,0.1434058489418979,-1.0298526497984466,115.5999984741211,1.2439067053223434,116.3000030517578,1.4210514105005416,114.5999984741211,0.1434058489418979
5585,2020-09-14,120.25,120.6500015258789,117.5999984741211,118.5,197483.0,0.02646178774002217,1.3921563934249657,0.8536572657779365,42.31145383521644,41.487859027306435,2.6375059022770273,5.543824649841071,14.214130179661595,0.27406207536239435,14.00623234778075,3.5,-3.086374523504716,-4.3525001525878935,-16.107608561893244,7.402608256717457,-10.230054357240562,1.5250540520647888,13.159999079478922,78.26086636026227,39.28858736933862,5.877554204652676,9,4.625003814697266,4.625003814697266,15.262496948242188,6.150001525878906,14.0,0,0.1284823031038853,-1.2535191895225937,117.1500015258789,-1.0298526497984466,115.5999984741211,1.2439067053223434,116.3000030517578,0.1284823031038853
5586,2020-09-15,120.5999984741211,121.4499969482422,119.5999984741211,120.3000030517578,217575.0,0.002910590221381293,-1.1764629324621054,0.17142595563616883,40.505050427207486,39.16773811767821,1.0934921050327944,4.673412449217139,13.41656711689572,0.2394421515348597,14.699368604460329,1.849998474121108,-3.4803927268306722,-3.5200016021728544,-15.089806803017723,8.049803598672,-9.304904202595282,2.2649009982495727,11.959600703213823,90.39549581159085,56.383345722710146,5.784902600422429,9,4.275005340576172,4.275005340576172,14.025001525878906,6.725002288818359,12.650001525878906,1,0.1488391774854665,1.3921563934249657,120.25,-1.2535191895225937,117.1500015258789,-1.0298526497984466,115.5999984741211,0.1488391774854665
5587,2020-09-16,122.3499984741211,123.6500015258789,121.1500015258789,121.25,279617.0,0.014510779619748781,-2.8461673895054376,3.666717530072815,44.67212762348322,38.92821932910402,-3.019896343036251,2.5127449013773173,11.259124293010984,-1.1810029420479538,15.098565042448818,3.0500030517578125,-3.761022260827346,-1.4275016784667969,-12.767391934401246,9.912388577467638,-7.0974468064340215,4.242443449500428,9.393216797155588,86.02147714874033,50.5412478621204,5.6699451279672175,9,-3.0749969482421875,2.525005340576172,10.974998474121094,5.4250030517578125,9.150001525878906,2,0.13158969084520677,-1.1764629324621054,120.5999984741211,1.3921563934249657,120.25,-1.2535191895225937,117.1500015258789,0.13158969084520677
5588,2020-09-17,118.75,120.3499984741211,117.3000030517578,119.6999969482422,254277.0,-0.029423772121113245,1.711107042100707,-0.8636347873130058,42.37123636959482,40.03636182341578,-0.6481353572760469,5.791416268130149,14.31601627199251,2.69822962587655,15.141609846699344,5.0499954223632955,-4.536428598390231,-4.635000228881836,-16.1062036672042,6.8362032094405265,-10.370601948043031,1.1006014902793453,12.209486721460763,47.311828839101864,9.134061786153083,5.735601719161184,9,-0.8499984741210938,6.125003814697266,14.887496948242188,10.900001525878906,8.25,3,0.14989476254111822,-2.8461673895054376,122.3499984741211,-1.1764629324621054,120.5999984741211,1.3921563934249657,120.25,0.14989476254111822
5589,2020-09-18,119.0999984741211,121.8499984741211,119.0999984741211,119.1500015258789,388217.0,0.0029473555715460176,-108.99328654256942,0.05263496040732988,43.17738832009664,40.44960619920761,-0.7913312862469155,5.096263156223472,13.3706477433918,2.6698582062357445,14.783657872308147,3.0999984741210938,-6.26848701097731,-3.9000015258789062,-15.4054227356649,7.605419683907073,-9.652712130771903,1.8527090790140903,11.1071088395164,28.3463914156677,-12.75569364068733,5.752710604892992,9,-1.1999969482421875,5.775005340576172,14.537498474121094,12.675003051757812,3.9500045776367045,4,0.1557514329136953,1.711107042100707,118.75,-2.8461673895054376,122.3499984741211,-1.1764629324621054,120.5999984741211,0.1557514329136953
5590,2020-09-21,117.5,119.1999969482422,115.4499969482422,118.0999984741211,202740.0,-0.01343407636120797,1.6785758076953197,11.999237107110162,38.56144230760432,40.86495690805411,0.23797626856335796,6.194780158357787,14.29121642713369,4.593268911909647,15.042643797361016,3.75,-6.990591521617603,-4.97999992370606,-16.49303043817585,6.53303059076373,-10.736515180940955,0.7765153335288346,11.98482308212715,25.000023260336068,-14.184639655689406,5.756515257234893,9,0.625,7.375003814697266,16.137496948242188,14.424999237060547,3.75,0,0.1770213025681513,-108.99328654256942,119.0999984741211,1.711107042100707,118.75,-2.8461673895054376,122.3499984741211,0.1770213025681513
5591,2020-09-22,119.6500015258789,123.1500015258789,118.5999984741211,119.25,307058.0,0.018297885326628904,-4.352930352791229,-0.6666709052299633,32.78689645454172,40.16472440764424,-1.2520117272903661,3.5618866545860044,11.593652150122296,2.7363200663591556,15.006384969196818,5.650001525878906,-6.292815016863116,-2.4074981689453097,-13.669602140194087,8.854605802303467,-8.038550154569705,3.223553816679086,9.141428693998307,51.219539426734976,18.07054149905936,5.6310519856243895,9,-0.6500015258789062,5.225002288818359,13.412498474121094,12.27499771118164,-2.349998474121108,1,0.12202255150797714,1.6785758076953197,117.5,-108.99328654256942,119.0999984741211,1.711107042100707,118.75,0.12202255150797714
5592,2020-09-23,121.5,122.8000030517578,120.4499969482422,120.8499984741211,214694.0,0.015461750526772455,-2.241377495988028,1.624997615823304,43.93741869525264,40.79555377383042,-2.5555650762888433,1.098773535435953,9.217581488248982,1.1691563290498408,15.058033035526918,3.150001525878892,-6.138636220561622,-0.13249969482421875,-10.756020546845207,10.49102115719677,-5.444260120834713,5.179260731186275,6.625773072117283,78.57142149407233,40.318115090191064,5.3117604260104905,9,-2.5,3.3750038146972656,11.6875,10.424999237060547,3.4000015258789062,2,0.09670781893004121,-4.352930352791229,119.6500015258789,1.6785758076953197,117.5,-108.99328654256942,119.0999984741211,0.09670781893004121
5593,2020-09-24,121.75,122.0500030517578,117.6999969482422,119.1999969482422,215309.0,0.002057613168724215,1.7619006098653909,3.9230724086528648,57.575754462038006,42.87764094389281,-2.0578501442917343,0.4131552568658776,8.41261340149228,1.1504311772470004,15.956094240544017,4.350006103515597,-5.092438585824041,0.4075004577636747,-9.8460856796315,10.661086595158835,-4.7192926109339055,5.534293526461255,5.736742210267749,81.8181728106375,37.47365185046539,5.126793068697583,9,-2.200000762939453,3.1250038146972656,11.4375,10.174999237060547,1.0500030517577983,3,0.08008213552361387,-2.241377495988028,121.5,-4.352930352791229,119.6500015258789,1.6785758076953197,117.5,0.08008213552361387
5594,2020-09-25,120.0,122.75,117.5,122.1500015258789,235474.0,-0.014373716632443578,2.1343297858530463,-0.8431368442468498,47.62773245003168,43.468338567761165,0.1552644757539383,1.7321562071172991,9.550077486839882,3.114297543884092,16.330481889273607,5.25,-4.419646852629768,-1.0124996185302706,-10.974312465860692,8.949313228800165,-5.993406042195488,3.968406805134947,6.873272582892199,59.09091359468115,11.451292643762706,4.980906423665216,9,-0.4500007629394531,4.875003814697266,13.1875,11.924999237060547,5.0,4,0.05833333333333335,1.7619006098653909,121.75,-2.241377495988028,121.5,-4.352930352791229,119.6500015258789,0.05833333333333335
5595,2020-09-28,122.75,123.6500015258789,119.5500030517578,121.0,245843.0,0.022916666666666696,1.3098563096113176,-0.8139529107006618,67.37739858194149,46.45415502939828,-2.461689979639061,-1.3509493450443983,6.144003801049905,0.6386390866175446,16.82517099567054,4.099998474121108,-3.51290836149235,1.9050003051757756,-7.806135849352842,11.616136459704393,-2.950567772088533,6.760568382440084,3.5343417406116657,85.3658324783865,31.558031613618844,4.85556807726431,9,-3.200000762939453,2.1250038146972656,10.17500114440918,9.174999237060547,4.300003051757798,0,0.0024440167149311076,2.1343297858530463,120.0,1.7619006098653909,121.75,-2.241377495988028,121.5,0.0024440167149311076
5596,2020-09-29,123.9000015258789,125.0500030517578,121.75,123.0,183198.0,0.009368647868667201,1.062498956920218,0.5142865862165179,66.59388202558083,48.88990551852023,-3.4580046830869975,-3.055330561033344,4.448985618827578,-0.2355320985918894,17.380003075065677,3.3000030517577983,-2.6548442504906404,3.3075016021728487,-5.757424660801888,12.3724278651476,-1.2249615293145268,7.839964733660224,1.818966606143448,84.7681978670042,25.13374673494573,4.532463131487375,9,-3.6500015258789062,0.9750022888183594,9.024999618530273,8.02499771118164,8.04999542236331,1,-0.021388228355472605,1.3098563096113176,122.75,2.1343297858530463,120.0,1.7619006098653909,121.75,-0.021388228355472605
5597,2020-09-30,122.3499984741211,123.8499984741211,121.6500015258789,123.0,266751.0,-0.01251011325802176,-1.1463432788605752,-0.7222226931717035,64.21052631578948,51.31649329031964,-2.132228206200949,-2.670022202337634,5.319950536985715,1.6216112827551257,17.478467744141586,2.25,-2.2016276437281164,2.409998321533209,-3.495093559782518,8.315090202848936,-0.5425476191246474,5.362544262191065,2.826210993655522,64.23836442015627,0.11794040439471587,2.952545940657863,9,-2.0999984741210938,2.525005340576172,10.575002670288086,9.575000762939453,14.799995422363281,2,-0.041274993750256894,1.062498956920218,123.9000015258789,1.3098563096113176,122.75,2.1343297858530463,120.0,-0.041274993750256894
5598,2020-10-01,131.10000610351562,132.25,123.9499969482422,124.0,412721.0,0.07151620546399351,-1.3055524943839325,-10.923060671150393,72.5363530119095,54.578600478298846,-9.997501339129329,-11.626257973447537,-3.9682272951603466,-6.713767076402519,18.54285058586785,9.900001525878906,-1.4275244941035226,10.912505722045893,3.652093792239654,18.17291765185213,7.282299757142766,14.54271168694902,-18.95000457763672,92.20343121027543,25.00553041503059,3.630205964903122,10,-7.250007629394531,-6.225002288818359,1.537496566772461,4.124992370605469,7.949996948242159,3,-0.04729217611737746,-1.1463432788605752,122.3499984741211,1.062498956920218,123.9000015258789,1.3098563096113176,122.75,-0.04729217611737746
5599,2020-10-02,128.69999694824222,132.60000610351562,128.25,130.80000305175778,252594.0,-0.018306705137590806,-1.9000040690104167,-0.29577525327418147,63.966930059294924,57.40143245070891,-6.808513100732213,-8.774325663459166,-1.9245426061750663,-3.87949569362857,18.41220298882399,4.350006103515625,-1.061833762037324,7.93999671936038,-0.1081227655639907,15.988116204284736,3.9159369768981946,11.964056461822565,-16.14799545288089,70.1148793620544,4.1380645442327335,4.024059742462178,10,-3.6499938964844034,-3.8249931335449503,4.06250572204587,6.725002288818331,10.550003051757784,4,-0.045842999505719906,-1.3055524943839325,131.10000610351562,-1.1463432788605752,122.3499984741211,1.062498956920218,123.9000015258789,-0.045842999505719906
5600,2020-10-05,130.25,131.0,128.25,129.89999389648438,184851.0,0.012043536041272285,1.972963164579931,-0.16666908868964164,65.34180514999576,61.01864452798158,-7.1071213068505585,-10.139284577156062,-3.8282650722117353,-5.056700454522868,18.27449503329424,2.75,-0.17512380373305803,9.04249992370606,-0.058471103094206,18.143470950506327,4.492014410305927,13.592985437106194,-16.896078320312498,78.53876601736715,15.004233776491994,4.550485513400137,10,-5.1999969482421875,-5.374996185302734,0.5874996185302734,5.174999237060547,-1.149993896484375,0,-0.040307101727447225,-1.9000040690104167,128.69999694824222,-1.3055524943839325,131.10000610351562,-1.1463432788605752,122.3499984741211,-0.040307101727447225
5601,2020-10-06,126.75,131.0,126.6999969482422,131.0,250782.0,-0.026871401151631447,1.0235308478860228,-12.142645391926061,56.62650436288505,62.428542935496296,-2.7871740013743675,-5.989447804228774,-0.7412311895025425,-1.218832016430639,17.114011786803303,4.300003051757798,0.6188362519662434,4.934999847412115,-3.9278207903716975,13.797820485195928,0.5035895285202088,9.366410166304021,-12.626234943359378,46.57530906002415,-13.531709051643816,4.431410318891907,10,-1.6999969482421875,-1.8749961853027344,4.087499618530273,9.474998474121094,5.699996948242216,1,0.0023668879823099953,1.972963164579931,130.25,-1.9000040690104167,128.69999694824222,-1.3055524943839325,131.10000610351562,0.0023668879823099953
5602,2020-10-07,128.55000305175778,128.85000610351562,125.25,126.4499969482422,227709.0,0.014201207508937053,1.6666591314962589,-0.49411908318013703,65.60508826765255,63.32069113612014,-3.891163713256205,-7.193469128043148,-2.608135952427631,-2.6774482640805957,15.776209634874782,3.600006103515625,1.9362824367250653,6.122502899169888,-2.8282688629440713,15.073274661283847,1.6471170181129082,10.597888780226867,-13.687188353242163,53.17920502675095,-8.193278874633236,4.475385881056979,10,-3.4999999999999716,-3.6749992370605185,2.2874965667724894,7.79999542236331,3.649993896484432,2,0.026448804478950594,1.0235308478860228,126.75,1.972963164579931,130.25,-1.9000040690104167,128.69999694824222,0.026448804478950594
5603,2020-10-08,129.85000610351562,131.25,128.60000610351562,130.30000305175778,188052.0,0.010112820076981333,1.2553227408787797,-0.21428363826601612,66.61514373318325,65.43040350091475,-4.38218309120883,-7.769506074011474,-3.822690775560048,-3.5579772552365228,14.780202198392276,2.699996948242216,3.4960387137226263,6.710005569458005,-2.221054088931396,15.641065227847392,2.2444757402633115,11.175535398652698,-14.277703748800008,62.58506508335236,-2.8425164194992476,4.465529829194696,10,-3.7750015258789062,-4.975002288818359,1.0499935150146484,7.374992370605469,5.349990844726591,3,0.056218617249422786,1.6666591314962589,128.55000305175778,1.0235308478860228,126.75,1.972963164579931,130.25,0.056218617249422786
5604,2020-10-09,133.94999694824222,135.89999389648438,129.10000610351562,131.05000305175778,318071.0,0.03157482211789886,1.0,-6.444474585467286,73.60112893077775,66.12192909522989,-7.035083077905412,-11.116288235383792,-7.892602626034389,-7.281447972188303,13.947472924187505,6.79998779296875,4.424279954077107,9.969996643066438,0.2828687921472124,19.657124493985663,5.126432717606832,14.813560568526043,-17.696586443574603,81.69015900670267,10.68821936686173,4.843563925459613,10,-5.174999237060575,-9.924999237060575,-2.762495040893583,3.525001525878878,3.949996948242159,4,0.03807395460774954,1.2553227408787797,129.85000610351562,1.6666591314962589,128.55000305175778,1.0235308478860228,126.75,0.03807395460774954
5605,2020-10-12,135.69999694824222,137.19999694824222,134.5,134.94999694824222,329363.0,0.013064576632100922,-2.2727356798046086,0.2586212339650785,73.29460984140397,66.86645440809913,-7.548780398972269,-12.279017470573507,-9.694729564318521,-8.660888108986413,13.722132729773802,3.25,4.886800332344578,10.947496795654331,0.11623194020623373,21.77876165110243,5.531864367930297,16.36312922337838,-18.267791440065594,87.44769553919726,13.367427213141625,5.415632427724045,10,-6.274997711181669,-11.024997711181655,-8.57499313354495,-1.7499961853027628,2.949996948242159,0,0.026160671566645588,1.0,133.94999694824222,1.2553227408787797,129.85000610351562,1.6666591314962589,128.55000305175778,0.026160671566645588
5606,2020-10-13,138.55000305175778,138.55000305175778,134.14999389648438,135.69999694824222,280712.0,0.021002256209354142,2.087719110387775,3.8000081380207575,74.04794053854661,67.95950043284992,-9.054299961285778,-14.456495790732077,-12.526134623802633,-11.114411228235085,13.755285709072412,4.400009155273409,6.004318683127011,12.90000267028806,0.6373499127379887,25.162655427838132,6.768676291513032,19.03132904906309,-19.53637422837592,100.0,25.393647313495563,6.131326378775032,10,-7.300003051757784,-13.200000762939439,-11.424999237060518,-4.600002288818331,1.099990844726591,1,-0.06820640014502166,-2.2727356798046086,135.69999694824222,1.0,133.94999694824222,1.2553227408787797,129.85000610351562,-0.06820640014502166
5607,2020-10-14,138.44999694824222,139.94999694824222,134.5,138.55000305175778,302640.0,-0.0007218051339790144,2.7586264956275044,-0.03508978573491742,73.65436411758694,68.0837238890363,-7.186026081508004,-13.79579140612087,-12.411530031557419,-10.531449251053317,14.39348479300127,5.449996948242216,6.430358188321449,11.994996643066429,-1.415600125912789,25.40559341204566,5.289698258576806,18.700295027556038,-17.482730702022764,86.78413030881936,12.549288961738313,6.705298384489614,10,-5.849998474121122,-12.174999237060561,-13.57499313354495,-6.749996185302763,0.9000091552734091,2,-0.04333694570064184,2.087719110387775,138.55000305175778,-2.2727356798046086,135.69999694824222,1.0,133.94999694824222,-0.04333694570064184
5608,2020-10-15,136.55000305175778,137.5,134.89999389648438,137.44999694824222,320703.0,-0.013723322053916132,4.20001220703125,8.999389685693814,73.34272246716137,69.12547860102146,-4.952453644822043,-11.06099454372017,-10.449403172653888,-8.227295364719595,14.3934417011349,3.550003051757841,6.835888756489084,9.20500259399411,-4.413557090219797,22.823562278208016,2.395722751887149,16.01428243610107,-13.304809121295605,68.66362428188658,-7.177549179721439,6.809279842106957,10,-3.9500045776366903,-9.40000534057613,-11.674999237060518,-4.850002288818331,4.550003051757841,3,-0.03185650682019203,2.7586264956275044,138.44999694824222,2.087719110387775,138.55000305175778,-2.2727356798046086,135.69999694824222,-0.03185650682019203
5609,2020-10-16,137.64999389648438,140.10000610351562,135.05000305175778,137.19999694824222,277291.0,0.008055590041324612,-1.1263239049775802,-0.49999999999993683,72.04139914893929,69.86987793423741,-5.195766983780231,-11.278252914009784,-11.540897603268945,-8.893466184716686,14.887926473498132,5.050003051757841,7.525604643461747,9.37749366760255,-4.402486188373018,23.157473523578105,2.487503739614766,16.267483595590335,-12.400223603888591,58.823408729548134,-15.15974238119776,6.88998992798778,10,-4.9749908447265625,-10.424991607666016,-12.77499008178711,-5.949993133544922,2.150009155273409,4,-0.017798743602448708,4.20001220703125,136.55000305175778,2.7586264956275044,138.44999694824222,2.087719110387775,138.55000305175778,-0.017798743602448708
5610,2020-10-19,138.30000305175778,139.75,136.30000305175778,139.25,113552.0,0.0047221880428285345,2.538463946163807,-2.1111186463668847,71.62160706999174,71.53600045724927,-5.12248161285541,-10.846168631047092,-12.092475206417419,-9.156557931523906,14.812054617144327,3.449996948242216,7.186213334246446,8.987502670288052,-4.505882128287681,22.480887468863784,2.2408102710001856,15.734195069575918,-10.971199745633228,69.7479099348613,-2.7524070277398778,6.746692399287869,10,-5.624999999999972,-10.525001525878878,-13.424999237060518,-6.600002288818331,2.599990844726591,0,-0.0028923293307788756,-1.1263239049775802,137.64999389648438,4.20001220703125,136.55000305175778,2.7586264956275044,138.44999694824222,-0.0028923293307788756
5611,2020-10-20,134.25,138.30000305175778,133.55000305175778,138.30000305175778,282299.0,-0.029284186279027735,1.3456772448299446,4.263174802036496,66.62010182037653,71.64877974088527,0.1154140983000218,-5.951420437736203,-8.011638992852966,-4.773589373637577,15.341357806704476,4.75,7.291398196989206,4.207499694824207,-8.649579689153484,17.064579078801913,-2.221039997164638,10.636039386813053,-5.1332283022406955,10.68697132979741,-60.26181028226714,6.428539691988853,10,0.100006103515625,-6.474998474121094,-9.374996185302734,-2.549999237060547,9.100006103515625,1,0.03277462865165259,2.538463946163807,138.30000305175778,-1.1263239049775802,137.64999389648438,4.20001220703125,136.55000305175778,0.03277462865165259
5612,2020-10-21,133.25,135.75,132.85000610351562,135.25,188416.0,-0.007448789571694592,-1.071433242506812,0.493826788385248,53.83242868628713,70.22847806900793,2.069891710204473,-4.243575502387756,-7.014357143710555,-3.5723923674313482,15.831774872721374,2.899993896484375,7.208752865943296,2.61999969482423,-9.654123248964709,14.894122638613183,-3.5170617770702393,8.7570611667187,-2.595575485434807,5.517157192887931,-60.15120334319716,6.137061471894475,10,1.350006103515625,-5.474998474121094,-8.374996185302734,-1.5499992370605469,10.25,2,0.04802997295673084,1.3456772448299446,134.25,2.538463946163807,138.30000305175778,-1.1263239049775802,137.64999389648438,0.04802997295673084
5613,2020-10-22,131.5,133.75,130.35000610351562,132.39999389648438,204196.0,-0.013133208255159512,-1.1250083446980172,0.4499969482421875,55.10949291274033,68.17385184478154,4.557865212455596,-1.8189355042773627,-5.313256433196528,-1.633320721288726,15.64965818899281,3.399993896484375,7.711837442096751,0.38249969482421875,-11.15924436507916,11.924243754727598,-5.388372335127457,6.1533717247759085,8.600006103515625,11.794809194711538,-51.10887020489912,5.770872029951689,10,3.725006103515625,-3.7249984741210938,-9.424997329711914,0.20000076293945312,16.0,3,0.05969586390506176,-1.071433242506812,133.25,1.3456772448299446,134.25,2.538463946163807,138.30000305175778,0.05969586390506176
5614,2020-10-23,127.0,131.75,126.8000030517578,130.10000610351562,316550.0,-0.034220532319391594,-1.8285696847098065,3.4444745854667524,44.645800088284766,64.99065076110162,8.904763108858958,3.407057313288078,-0.8703214204897591,2.911749521659033,15.324632742433838,4.949996948242202,7.681099586015733,-4.467500305175776,-14.967237760169468,6.032237149817917,-9.717369032672622,0.7823684223210705,12.905006103515632,1.5443783426477853,-56.9285764415515,5.249868727496844,10,6.450004577636719,0.7750015258789062,-5.612497329711914,4.700000762939453,21.149993896484375,4,0.11102367010642222,-1.1250083446980172,131.5,-1.071433242506812,133.25,1.3456772448299446,134.25,0.11102367010642222
5615,2020-10-26,123.0500030517578,126.6500015258789,122.0500030517578,124.75,258774.0,-0.031102338175135413,-1.4864877125406615,0.5483850326340601,43.99351204279988,61.65126981712976,12.149279735128246,7.779543358726627,2.885268396933327,6.981704818142944,15.403322791902099,4.949996948242202,7.408623928397816,-8.43249740600588,-18.88052678264755,2.0155319706357773,-13.656512094326715,-3.208482717685044,16.330802929687522,6.153846153846159,-51.600663540959815,5.22401468832083,10,8.02500152587892,4.724998474121108,-1.6625003814697124,8.649997711181655,30.300003051757827,0,0.13612352364554225,-1.8285696847098065,127.0,-1.1250083446980172,131.5,-1.071433242506812,133.25,0.13612352364554225
5616,2020-10-27,121.25,123.9499969482422,121.0,123.25,222750.0,-0.014628224356895592,-1.3599975585937614,1.1764727001821984,38.1493468693972,57.70626790066425,12.557791961407645,9.877247215876082,4.491730306508288,8.92035963931616,15.878801101079826,2.9499969482422017,6.397715020190617,-10.100000381469727,-21.009917743053478,0.8099169801140107,-15.554959062261588,-4.645041700677851,17.09095780566406,1.694915254237288,-54.29866832055064,5.45495868079187,10,9.300003051757812,7.5500030517578125,0.2500019073486328,10.450000762939453,31.449996948242188,1,0.1620618053318299,-1.4864877125406615,123.0500030517578,-1.8285696847098065,127.0,-1.1250083446980172,131.5,0.1620618053318299
5617,2020-10-28,117.3000030517578,119.8000030517578,115.1500015258789,118.4499969482422,331373.0,-0.03257729441849233,1.4155813787582243,0.5749969482422017,31.240651424906403,53.02826000708036,14.74248921655304,14.155260422983204,8.232146319368141,12.976269982186878,16.69448003206314,6.099998474121094,5.1002708315944005,-13.797497558593776,-25.766775582092734,-1.8282195350948172,-19.78213657034327,-7.812858546844296,19.653678129453127,11.55914893686832,-41.799558410059625,5.984639011749479,10,10.325000762939467,10.325000762939467,4.6374988555908345,14.399997711181655,37.59999084472658,2,0.2220801566412871,-1.3599975585937614,121.25,-1.4864877125406615,123.0500030517578,-1.8285696847098065,127.0,0.2220801566412871
5618,2020-10-29,124.9000015258789,125.9000015258789,120.4499969482422,123.1999969482422,471632.0,0.06479111915084657,1.9459447756239008,-1.4782726959105739,37.753728956449635,49.21851887458151,5.940899092417425,6.394823281990057,0.5903769969270058,5.560186358551903,16.8458754519463,8.599998474121108,3.599687306669381,-5.88749885559082,-18.173470005471074,6.398472294289434,-12.030484430530947,0.25548671934930667,9.873311689798811,58.73494515797674,8.589848543408507,6.142985574940129,10,2.549999237060547,2.7250022888183594,-2.9624996185302734,6.799999237060547,31.99999237060547,3,0.14891912127212614,1.4155813787582243,117.3000030517578,-1.3599975585937614,121.25,-1.4864877125406615,123.0500030517578,0.14891912127212614
5619,2020-10-30,122.8000030517578,124.1999969482422,120.9000015258789,123.1999969482422,314693.0,-0.016813438338397435,1.7500031789224517,-0.23528989377220558,32.70778439537352,44.894760799623946,6.3842778688604795,8.46410468774586,2.616893500785025,7.831360459512624,16.9456018972229,4.0,1.9513744715708867,-7.692497634887715,-20.463279338811176,5.07828406903576,-14.07788848684946,-1.3071067829259704,10.010978994940032,66.52175239894689,20.223763396028097,6.385390851961738,10,3.924999237060547,4.825000762939467,-0.587501525878892,8.899997711181655,35.4499969482422,4,0.20114003529651092,1.9459447756239008,124.9000015258789,1.4155813787582243,117.3000030517578,-1.3599975585937614,121.25,0.20114003529651092
5620,2020-11-02,125.0,126.8000030517578,122.5,123.5999984741211,268697.0,0.017915284149585542,-1.388891596854137,-3.500057221331864,31.514317451144848,40.994118091931526,2.3459784848300274,6.166799334914458,0.332002035967335,5.807489435121937,16.875918531430102,4.300003051757798,0.38142439666384576,-5.230000686645496,-18.235438759955173,7.775437386664194,-11.732719723300335,1.2727183500093417,6.04488399461593,84.549332051508,43.18355327045456,6.5027190366548435,11,0.4500007629394531,2.6250038146972656,-2.7874984741210938,6.700000762939453,37.30000305175781,0,0.18519995117187493,1.7500031789224517,122.8000030517578,1.9459447756239008,124.9000015258789,1.4155813787582243,117.3000030517578,0.18519995117187493
5621,2020-11-03,127.0500030517578,128.05000305175778,124.75,126.75,246696.0,0.016400024414062297,1.8695640636092095,0.214287660557698,35.23316502542404,38.92753324072451,-0.9306134425211496,4.364177812883682,-1.7872723906181847,3.902613096788073,17.140823178552644,3.300003051757784,-1.243106447505312,-3.1949977874756,-16.184217792509557,9.794222217558357,-9.689607789992564,3.2996122150413782,2.4053926959844176,92.24806293244329,54.288180674709295,6.494610002516977,11,-2.600002288818345,0.5750007629394673,-4.837501525878892,4.649997711181655,38.64999389648439,1,0.20700513514386687,-1.388891596854137,125.0,1.7500031789224517,122.8000030517578,1.9459447756239008,124.9000015258789,0.20700513514386687
5622,2020-11-04,131.94999694824222,131.94999694824222,125.4000015258789,127.3499984741211,369446.0,0.03856744414628821,1.8478250413396993,15.333172269976917,44.47114529341455,37.74549461635498,-6.743563170789088,-0.28252187345051993,-6.762279383756848,-0.8494317316680906,17.986261329988455,6.54999542236331,-2.8962010274673844,1.5349964141846044,-11.449814298567105,14.519807126936314,-4.95740894219125,8.02740177056046,-16.79999542236331,100.0,63.20068487644593,6.492405356375855,11,-8.399997711181655,-4.32499313354495,-9.387495040893583,-0.2499961853027628,34.300003051757784,2,0.1572565402039321,1.8695640636092095,127.0500030517578,-1.388891596854137,125.0,1.7500031789224517,122.8000030517578,0.1572565402039321
5623,2020-11-05,137.14999389648438,140.19999694824222,134.10000610351562,134.89999389648438,414522.0,0.03940884477838891,-2.1688465074986674,0.4891305970334884,49.45295401160937,38.27962283005771,-12.357330480632584,-5.172792714221998,-11.899428809039478,-5.848184126914816,18.81096038983075,8.25,-4.066891615268958,6.369993972778332,-6.953919192852027,19.69390713840869,-0.29196261003684754,13.031950555593511,-21.663992462158205,84.19687163125573,48.110429416550616,6.661956582815183,11,-9.474994659423814,-9.474994659423814,-14.587491989135742,-5.449993133544922,26.300003051757812,3,0.12942034845001182,1.8478250413396993,131.94999694824222,1.8695640636092095,127.0500030517578,-1.388891596854137,125.0,0.12942034845001182
5624,2020-11-06,139.05000305175778,139.14999389648438,134.39999389648438,137.14999389648438,269901.0,0.013853512503306797,3.523829246139873,0.8444485134548485,50.798722096645506,39.03575728048501,-13.82180190324442,-7.031648038757737,-13.682590216570588,-7.602515982430276,18.866249954164164,4.75,-4.568884140575705,8.015002822875942,-5.75219856841403,21.78220421416593,1.131402127230956,14.898603518520929,-22.57544179687497,93.50285822168665,59.12666087517866,6.883600695644993,11,-11.375003814697223,-11.375003814697223,-14.687501907348604,-7.9249992370605185,26.84999084472659,4,0.12837102087716157,-2.1688465074986674,137.14999389648438,1.8478250413396993,131.94999694824222,1.8695640636092095,127.0500030517578,0.12837102087716157
5625,2020-11-09,139.25,145.3000030517578,135.5,142.8000030517578,497629.0,0.0014383095566548043,1.2923975564530377,-1.8684136557473436,55.800465269253955,40.99699265824687,-12.831540752368454,-7.327748686073676,-13.74488732707421,-7.608687364202865,18.970927382144346,9.800003051757812,-5.005042877313542,8.037499618530262,-6.070274371042075,22.1452736081026,0.9836126237440794,15.09138661331643,-21.82642131738281,70.55960022721112,31.81595953132581,7.053886994786168,11,-9.02499771118164,-9.02499771118164,-14.287496566772461,-8.124996185302734,26.899993896484375,0,0.13644524236983835,3.523829246139873,139.05000305175778,-2.1688465074986674,137.14999389648438,1.8478250413396993,131.94999694824222,0.13644524236983835
5626,2020-11-10,129.10000610351562,136.44999694824222,128.39999389648438,135.14999389648438,653695.0,-0.07289044090832586,-1.1610711037923738,1.7042204484790653,46.02871281490427,42.64011059046885,-1.6214326321666022,2.1902716748120667,-3.6641763623066055,2.576686764811029,18.40326126873419,10.850006103515625,-4.984146937596961,-1.6399944305420036,-15.340149462249286,12.060160601165265,-8.49007194639563,5.210083085311638,-10.003841958750002,18.5929864016596,-23.347559686258975,6.850077515853637,11,3.774993896484375,1.1249961853027344,-4.137502670288086,-1.8250083923339844,39.19999694824219,1,0.2571649525842903,1.2923975564530377,139.25,3.523829246139873,139.05000305175778,-2.1688465074986674,137.14999389648438,0.2571649525842903
5627,2020-11-11,132.44999694824222,132.85000610351562,125.4000015258789,127.6999969482422,341198.0,0.025948804696728445,1.6846774770019466,-0.7851255510830002,50.88207741777537,44.0988159750606,-2.9015243343877444,-1.7204816298409753,-7.253885909121408,-0.6805618518081644,17.416230587861975,7.450004577636719,-4.528493237750922,2.0099964141845987,-11.23448780434478,15.254480632713978,-4.612245695080077,8.632238523449288,-11.781602469057063,35.42710995873624,-9.900085055525963,6.622242109264688,11,0.6500053405761435,-2.2249946594238565,-7.487493515014677,-5.174999237060575,36.65000915527341,2,0.25103813337944536,-1.1610711037923738,129.10000610351562,1.2923975564530377,139.25,3.523829246139873,139.05000305175778,0.25103813337944536
5628,2020-11-12,132.19999694824222,134.44999694824222,131.69999694824222,132.5,255561.0,-0.001887504762251524,-3.230759299036536,-0.06315853721216488,55.241934987682235,46.60261048531712,-1.684238581490547,-1.9110638923309864,-6.953251589183154,-0.33194494023487664,16.448892634381014,2.75,-3.6471397295699433,1.9774967193603743,-10.984366771400005,14.939360210120753,-4.503435026019815,8.458428464740564,-10.053705954702707,34.170828648029364,-16.00496158667581,6.4809317453801905,11,1.7000045776366903,-1.9749946594238565,-7.237493515014677,-4.924999237060575,35.3500061035156,3,0.25756432555054243,1.6846774770019466,132.44999694824222,-1.1610711037923738,129.10000610351562,1.2923975564530377,139.25,0.25756432555054243
5629,2020-11-13,135.19999694824222,136.85000610351562,131.5,131.69999694824222,316722.0,0.022692890085122652,-1.7435971673382753,-11.666547988404544,62.48715234488331,50.044036584621395,-3.0623638292732664,-5.379850300440438,-9.579795490175286,-3.2899275469176814,15.136075312341537,5.350006103515625,-1.9448562180979252,5.099996566772489,-7.610171237278649,17.810164370823614,-1.25508733525308,11.455080468798059,-11.664483231209616,49.24620437651188,-6.22963732727014,6.355083902025563,11,-0.17499542236330967,-4.9749946594238565,-9.724992752075224,-9.69999313354495,33.050003051757784,4,0.20894970885846065,-3.230759299036536,132.19999694824222,1.6846774770019466,132.44999694824222,-1.1610711037923738,129.10000610351562,0.20894970885846065
5630,2020-11-16,137.89999389648438,138.85000610351562,135.35000610351562,137.10000610351562,400468.0,0.019970392079785126,1.5925808712164025,0.22856794084821427,66.8012140521361,53.5515975875894,-4.179590652355358,-8.549698980306516,-11.997825962053298,-5.923796608068756,13.839240643613593,3.650009155273409,-0.8300899827711419,7.81999397277832,-4.836991544353708,20.476979489910363,1.4915012142122919,14.148486731344335,-13.058610819368255,92.93671461933305,29.391499234422866,6.3284927585660204,11,-2.5499916076660156,-7.674991607666016,-11.499996185302734,-13.02499008178711,34.30000305175781,0,0.203045694266081,-1.7435971673382753,135.19999694824222,-3.230759299036536,132.19999694824222,1.6846774770019466,132.44999694824222,0.203045694266081
5631,2020-11-17,138.64999389648438,139.75,137.30000305175778,138.0,196946.0,0.005438723953555824,-1.3902551582457112,0.8125047684443427,73.03128596598884,56.724946551208774,-3.4767024447144763,-9.437000926002213,-12.235336663298114,-6.723986591941269,13.304315134529144,2.449996948242216,0.8222944747761289,8.349994277954096,-4.757131064689759,21.45711962059795,1.7964316066321544,14.903556949276023,-12.58109362088976,92.33445142520826,21.295737758566844,6.553562671321931,11,-3.2999916076660156,-8.424991607666016,-11.599994659423828,-13.77499008178711,35.350006103515625,1,0.1983411555036303,1.5925808712164025,137.89999389648438,-1.7435971673382753,135.19999694824222,-3.230759299036536,132.19999694824222,0.1983411555036303
5632,2020-11-18,139.64999389648438,141.14999389648438,137.60000610351562,138.64999389648438,267878.0,0.007212405654677401,-1.290332742665879,1.5384759847880183,68.5534602059189,58.84722501724317,-3.6538334247836985,-10.469734150403156,-12.755465471465541,-7.772064544243676,12.995035102344993,3.54998779296875,2.5180634479404205,9.029994583129877,-4.679060316962477,22.73904948322223,2.175467133083714,15.884522033176054,-12.427227454319961,84.45594871778654,11.370929906706635,6.854527450046175,11,-4.299991607666016,-9.424991607666016,-11.349992752075195,-14.29999160766603,38.25,2,0.20515582103433716,-1.3902551582457112,138.64999389648438,1.5925808712164025,137.89999389648438,-1.7435971673382753,135.19999694824222,0.20515582103433716
5633,2020-11-19,139.35000610351562,140.75,137.5,139.05000305175778,257571.0,-0.002148140394414355,1.0967803859992813,0.3000030517578409,71.80502989639696,61.18125921721555,-3.3625650352108494,-10.067664099054696,-11.946631774240416,-7.4992348979066605,13.327576630437402,3.25,4.054313742593251,8.33750648498534,-5.916312004416,22.59132497438668,1.2105972402846703,15.46441572968601,-11.042605464775619,81.34726495915702,7.125027301753832,7.126909244700669,11,-4.000003814697266,-9.125003814697266,-9.912508010864258,-13.300006866455064,40.149993896484375,3,0.21349119983461162,-1.290332742665879,139.64999389648438,-1.3902551582457112,138.64999389648438,1.5925808712164025,137.89999389648438,0.21349119983461162
5634,2020-11-20,141.10000610351562,141.6999969482422,137.0,138.80000305175778,273588.0,0.012558305872624187,1.685724250681199,7.666598850515619,71.46669227432639,62.92195110666804,-5.3542476958126315,-11.285793826739223,-13.20692829292581,-9.318385828126964,14.566579479989471,4.6999969482421875,4.946213281641803,9.382506179809582,-5.419918924147709,24.184931283766872,1.9812936278309223,16.783718731788227,-11.773049319994556,90.55131165701076,16.906882548027824,7.401212551978646,11,-7.550006866455078,-10.875003814697266,-11.225008010864258,-15.050006866455064,38.54998779296875,4,0.18745567543659503,1.0967803859992813,139.35000610351562,-1.290332742665879,139.64999389648438,-1.3902551582457112,138.64999389648438,0.18745567543659503
5635,2020-11-23,139.80000305175778,143.1999969482422,139.80000305175778,142.0,215682.0,-0.009213345113565197,-2.09090782985034,-0.9565191431206178,67.34695318059858,65.29064448063407,-4.43434034608606,-9.13493463921938,-11.522168790156087,-8.155672002526245,15.337790526693427,3.3999938964844034,5.2081191140897545,7.245003128051735,-7.387003802261546,21.87701005836503,-0.07100033710491971,14.56100659320839,-9.514663492142517,45.16136177376081,-25.05043633504554,7.316003465156648,11,-5.500003814697237,-9.575000762939425,-9.850000381469698,-13.674999237060518,40.1499938964844,0,0.20350498088121816,1.685724250681199,141.10000610351562,1.0967803859992813,139.35000610351562,-1.290332742665879,139.64999389648438,0.20350498088121816
5636,2020-11-24,140.89999389648438,142.5500030517578,139.0,141.85000610351562,260744.0,0.007868317744738063,2.0212713460164924,0.4318243294793222,63.58119281710869,66.70165730278222,-4.117473946957148,-9.156790003231094,-12.22797157280985,-9.388747873813372,15.894101547299796,3.5500030517578125,5.2809984197598965,7.362494277954113,-6.701150645005157,21.426139200913383,0.33067181647447796,14.394316739433748,-9.713774527340547,62.903158324781025,-3.3943727026241746,7.0318224614796385,11,-3.5499954223632812,-10.674991607666016,-10.674991607666016,-14.77499008178711,39.05000305175781,1,0.2221433953698615,-2.09090782985034,139.80000305175778,1.685724250681199,141.10000610351562,1.0967803859992813,139.35000610351562,0.2221433953698615
5637,2020-11-25,143.35000610351562,143.9499969482422,140.05000305175778,141.5,233171.0,0.017388305984109564,1.5573832823037548,-1.9473498233215547,60.26492709629108,67.25976753707208,-5.42971209773404,-10.071508111240462,-14.303615419868322,-11.944578931384086,15.590494461244218,3.8999938964844034,5.127335881550692,8.510006332397467,-3.956224865081424,20.97623752987637,2.276890733658007,14.743121931136926,-11.316959713414946,91.3670344146221,26.20452472392074,6.2331155987394515,11,-5.625007629394531,-13.125003814697266,-12.28750228881836,-17.22500228881836,43.49999999999997,2,0.2138122957201094,2.0212713460164924,140.89999389648438,-2.09090782985034,139.80000305175778,1.685724250681199,141.10000610351562,0.2138122957201094
5638,2020-11-26,143.5,144.5,141.64999389648438,143.8000030517578,159423.0,0.0010463473323891748,2.3529543761388014,-0.16216327675228057,57.82074200173025,66.74127749894396,-4.255773771217008,-9.229806439774876,-13.953722882832835,-12.24290685538574,16.581983210032963,2.850006103515625,6.358284685763294,7.730000305175793,-4.384166373071935,19.84416698342352,1.672916966051929,13.787083644299656,-10.670936210199898,86.66666666666667,24.052618909408828,6.057083339123864,11,-3.5749969482421875,-13.27499771118164,-12.312496185302734,-17.374996185302734,44.8999938964844,3,0.23972121182219075,1.5573832823037548,143.35000610351562,2.0212713460164924,140.89999389648438,-2.09090782985034,139.80000305175778,0.23972121182219075
5639,2020-11-27,147.5,147.5,143.5,143.60000610351562,259603.0,0.027874564459930307,1.0512852615517039,-12.999847413661563,62.79070977803051,66.29566591293224,-7.071139962439389,-11.894292216589292,-17.408332747659813,-16.391840905139475,17.769473906724972,4.0,7.226828832891584,10.495000457763666,-1.0757841195637923,22.065785035091125,4.709608169099937,16.280392746427395,-13.922679854482425,100.0,36.80511812193285,5.78539228866373,11,-5.25,-16.174999237060547,-15.999996185302734,-21.374996185302734,39.3500061035156,4,0.2169491525423728,2.3529543761388014,143.5,1.5573832823037548,143.35000610351562,2.0212713460164924,140.89999389648438,0.2169491525423728
5640,2020-11-30,148.14999389648438,150.64999389648438,146.0500030517578,146.60000610351562,390021.0,0.004406738281250044,-2.471699199631485,0.3974333894127313,91.8681612027831,68.38865205035381,-6.832810886759717,-11.300398969975504,-17.442558135412327,-17.214846874403662,19.658475804242425,4.5999908447265625,7.965447338968147,9.987494659423817,-1.1502958142424973,21.125285133090117,4.41859942259066,15.556389896256974,-13.458859362608194,78.54076128954517,9.303175733379248,5.56889523683315,11,-4.3249969482421875,-15.249996185302734,-17.537490844726562,-22.02499008178711,38.25000000000003,0,0.21262235098038373,1.0512852615517039,147.5,2.3529543761388014,143.5,1.5573832823037548,143.35000610351562,0.21262235098038373
5641,2020-12-01,153.35000610351562,154.39999389648438,148.10000610351562,150.14999389648438,326977.0,0.03509964509795793,1.377359359705188,2.064540263831463,92.47970921451312,71.04712416241985,-10.871605610910763,-15.20882004585087,-22.02299300437039,-22.49951298193386,21.85792102165448,6.29998779296875,8.265257330157937,13.872506713867182,2.0686039307171313,25.676409497017232,7.970555322292171,19.774458105442193,-17.062985633378617,92.68300722746032,18.37678781684626,5.901951391575025,12,-7.6500091552734375,-18.575008392333984,-23.925003051757812,-27.22500228881836,39.99999999999997,1,0.1734593399805333,-2.471699199631485,148.14999389648438,1.0512852615517039,147.5,2.3529543761388014,143.5,0.1734593399805333
5642,2020-12-02,152.6999969482422,155.5500030517578,151.10000610351562,153.0,261782.0,-0.004238729242923345,-1.542866485013624,-0.09375059604417403,90.9999999999999,73.17989861837574,-9.136591363930137,-13.623026580975079,-20.807825436501673,-21.9332085659355,23.537080575647177,4.4499969482421875,8.133427245258872,12.18499755859375,-0.4513793207379706,24.821374437925485,5.8668091189278755,18.503185998259625,-14.23941966694349,79.49637247228446,0.10861591352418998,6.318188439665866,12,-6.424995422363281,-17.349994659423828,-23.024993896484375,-26.574993133544922,41.05000305175781,2,0.17845448948657427,1.377359359705188,153.35000610351562,-2.471699199631485,148.14999389648438,1.0512852615517039,147.5,0.17845448948657427
5643,2020-12-03,154.89999389648438,156.5,151.9499969482422,153.5500030517578,210406.0,0.014407314945709349,1.0,-4.499923706830781,90.70247816637242,75.3172081619364,-9.944642251248126,-15.204603738970633,-22.41350695349098,-24.215345714782814,24.167433114487295,4.5500030517578125,7.753950070537911,13.497494506835949,-0.5574523879024298,27.55244140157434,6.470021059466745,20.524967954205152,-14.046897007321405,87.6922607421875,4.30624889918677,7.027473447369195,12,-7.149993896484375,-16.42499542236328,-27.27499008178711,-28.77499008178711,40.95001220703122,3,0.20626219151682212,-1.542866485013624,152.6999969482422,1.377359359705188,153.35000610351562,-2.471699199631485,148.14999389648438,0.20626219151682212
5644,2020-12-04,156.89999389648438,156.89999389648438,154.39999389648438,154.5,230747.0,0.012911556351232312,1.083338631537454,1.7777853130333547,90.42553191489353,77.88149468796918,-10.58035647828413,-16.652545523441916,-23.72728148883175,-26.299463684201783,24.846937729748593,2.5,7.810184695626361,14.604994964599598,-1.0022183901479025,30.212208319347084,6.801388287225848,22.40860164197335,-13.543392509587477,100.0,17.085875761685628,7.803606677373744,12,-8.949996948242188,-17.999996185302734,-29.362491607666016,-30.77499008178711,40.00000000000003,4,0.2007648261655277,1.0,154.89999389648438,-1.542866485013624,152.6999969482422,1.377359359705188,153.35000610351562,0.2007648261655277
5645,2020-12-07,158.25,158.5,154.89999389648438,157.25,236276.0,0.008604245736340221,3.8000081380208335,0.4166677263074908,90.66390277937813,80.8906846837769,-10.100142037591894,-17.39814753610014,-24.449880739307275,-27.757727411023524,24.898116687508864,3.600006103515625,7.880598669918555,15.005001068115234,-2.066176900775247,32.076179037005716,6.469412083669994,23.540590052560475,-12.455587961377347,97.59615243539218,15.217912692054583,8.53558898444524,12,-8.974998474121094,-17.75,-31.074996948242188,-32.124996185302734,53.55000305175781,0,0.18072673683106233,1.083338631537454,156.89999389648438,1.0,154.89999389648438,-1.542866485013624,152.6999969482422,0.18072673683106233
5646,2020-12-08,162.3000030517578,168.35000610351562,161.5,161.5,419951.0,0.02559243634602093,-16.124949932289383,0.8000030517578125,91.71270997688413,84.38488278162058,-12.063976972165364,-19.851138685002326,-27.849553436996302,-31.838449954326393,26.589828004379477,10.100006103515625,8.025354012094823,17.395004272460938,-0.32901853894802,35.119027083869895,8.532992866756445,26.25701567816543,-13.96447342085969,64.92751854053442,-16.47789036547502,8.862011405704479,12,-7.3000030517578125,-15.75,-35.76250076293945,-36.17499923706055,47.59999084472659,1,0.14849039058268576,3.8000081380208335,158.25,1.083338631537454,156.89999389648438,1.0,154.89999389648438,0.14849039058268576
5647,2020-12-09,165.6999969482422,166.8000030517578,161.1999969482422,163.89999389648438,391377.0,0.020948822135265832,1.7999923706345724,2.249995231646608,93.55368190611175,88.35520943766296,-13.365774491494875,-21.747405064304786,-30.496331474084684,-35.301597647406794,28.838884703065403,5.600006103515625,8.662782148041032,19.132498168945318,0.13556528533007395,38.12943105256056,9.63403172713771,28.630964610752926,-13.361572022820553,83.84141661029912,2.3283277405387253,9.498466441807622,12,-9.774993896484375,-18.824993133544922,-39.66249465942383,-39.57499313354492,47.5,2,0.16686789175928674,-16.124949932289383,162.3000030517578,3.8000081380208335,158.25,1.083338631537454,156.89999389648438,0.16686789175928674
5648,2020-12-10,166.25,167.64999389648438,162.75,164.1999969482422,276550.0,0.0033192701381257184,1.0206198540816551,1.1388886534141482,93.28739766637838,91.74373031414603,-11.565561092819507,-20.67572791768049,-30.55327995915252,-35.885851706726186,31.023354817846773,4.899993896484375,9.602281997879516,17.98000106811523,-1.686706253881681,37.64670839011214,8.146647407116774,27.813354729113684,-10.709258838959556,84.94620597925244,4.3873454939312495,9.833353660998458,12,-9.049995422363281,-19.374996185302734,-40.662498474121094,-40.124996185302734,49.94999694824219,3,0.16541353383458657,1.7999923706345724,165.6999969482422,-16.124949932289383,162.3000030517578,3.8000081380208335,158.25,0.16541353383458657
5649,2020-12-11,163.4499969482422,166.64999389648438,162.60000610351562,165.89999389648438,342719.0,-0.016842123619595917,1.0506283149261977,-1.1951186834289798,88.70700445426513,91.39249067542181,-7.0013890615240655,-16.49657846545972,-27.2052215979395,-33.027354200469574,33.00268127859559,4.04998779296875,10.598481280728322,13.767498016357422,-6.004392201016003,33.53938823373085,3.8815529076707094,23.653443125044134,-5.347402798706696,63.56873822975518,-20.580860568596933,9.885945108686714,12,-5.2249908447265625,-16.574993133544922,-35.774997711181626,-37.274997711181626,56.15000915527341,4,0.19822581682600537,1.0206198540816551,166.25,1.7999923706345724,165.6999969482422,-16.124949932289383,162.3000030517578,0.19822581682600537
5650,2020-12-14,165.89999389648438,166.25,162.6999969482422,164.35000610351562,217693.0,0.01498927497085245,2.1555582682291665,-0.6326488667999477,89.18492298861571,91.02640331698878,-7.4524713179143305,-17.64605284892633,-29.117363220974482,-35.408008021405436,34.83990586090587,3.5500030517578125,11.894998836006351,14.817494964599604,-5.401756003696391,35.0367459328956,4.70786948045162,24.927120448747587,-5.747917356152868,65.73413888254589,-20.23124892410766,10.109625484147998,12,-6.17498779296875,-19.02499008178711,-38.224994659423814,-39.724994659423814,60.00000000000003,0,0.18685956082278654,1.0506283149261977,163.4499969482422,1.0206198540816551,166.25,1.7999923706345724,165.6999969482422,0.18685956082278654
5651,2020-12-15,166.14999389648438,166.75,164.6999969482422,165.5,262130.0,0.0015069319421192606,1.21621220369179,0.41935420358338255,88.38380205710997,90.73571465666767,-6.365221303878599,-16.580266222290106,-28.702680738412482,-35.59209577067958,36.68008672593532,2.0500030517578125,12.802788297460808,13.692494964599604,-6.706347852001784,34.09133778120099,3.493073556298924,23.891916372900283,-4.35833144351605,76.74417504323326,-8.18524726854308,10.199421408300692,12,-5.999992370605469,-19.27499008178711,-35.924991607666016,-37.424991607666016,55.55000305175781,1,0.2747517955595866,2.1555582682291665,165.89999389648438,1.0506283149261977,163.4499969482422,1.0206198540816551,166.25,0.2747517955595866
5652,2020-12-16,168.3000030517578,170.0500030517578,166.8000030517578,167.10000610351562,260141.0,0.01294016993231395,-2.611104988767855,1.846166486689516,89.11669016453966,90.55951598979736,-6.782958313977133,-17.364103202253943,-30.207348160347124,-37.49776123595552,38.54238318292758,3.9000091552734375,13.162039851869991,14.410003662109375,-6.224394519692623,35.04440184391137,4.092804571208376,24.727202753010374,-5.600006103515625,76.51005749186368,-7.86089745128217,10.317199090901006,12,-6.075004577636719,-20.575000762939453,-36.75000190734863,-39.57500076293945,52.399993896484375,2,0.2471776000617969,1.21621220369179,166.14999389648438,2.1555582682291665,165.89999389648438,1.0506283149261977,163.4499969482422,0.2471776000617969
5653,2020-12-17,169.10000610351562,169.9499969482422,168.0500030517578,169.5,225014.0,0.004753434564774173,1.9230949809850229,-0.33332909477003675,87.8947069726702,90.27831321843921,-5.986395565953103,-16.676021893369807,-30.381317220663334,-37.97762920536286,40.52567265174496,1.899993896484375,13.124966210594721,13.722506713867176,-6.7874504008181304,34.23246382855248,3.467528156524537,23.977485271209815,-4.9300079345703125,87.24835788736345,4.653842931062769,10.254978557342648,12,-6.625007629394531,-18.32500457763672,-37.437503814697266,-40.375003814697266,50.49999999999997,3,0.2607923669602381,-2.611104988767855,168.3000030517578,1.21621220369179,166.14999389648438,2.1555582682291665,165.89999389648438,0.2607923669602381
5654,2020-12-18,167.5500030517578,168.5500030517578,166.75,168.0,358640.0,-0.009166191577834493,1.322580010041248,1.1250095368886854,82.99316832757151,89.4260093904607,-3.09197196269551,-13.747702102652738,-28.342559064962018,-36.16514742214795,42.33286122909382,2.350006103515625,13.197118525538826,10.85000381469726,-9.189273580405938,30.88928120980046,0.8303651171456465,20.869642512248873,-2.2040039062499943,65.9864228030476,-16.413619467567045,10.019638697551606,12,-1.9250030517578125,-16.775001525878906,-35.48750114440918,-38.82500076293945,41.550003051757784,4,0.29036104452624767,1.9230949809850229,169.10000610351562,-2.611104988767855,168.3000030517578,1.21621220369179,166.14999389648438,0.29036104452624767
5655,2020-12-21,168.25,168.5,163.8000030517578,165.10000610351562,272472.0,0.004177839065905298,1.5753451000392966,-7.000033908650097,79.91963712306539,88.11566796225861,-2.485691777857909,-12.86669513592841,-28.592006174019616,-36.64702528208858,43.702858860599285,4.6999969482421875,13.24577605179374,10.12750091552735,-8.872734890227747,29.127736721282446,0.6273830126498012,19.627618818404898,1.8000030517578125,71.199951171875,-9.490432624211437,9.500117902877548,12,-2.625,-15.549995422363281,-35.62499809265137,-39.52499771118164,44.25,0,0.3052006306301076,1.322580010041248,167.5500030517578,1.9230949809850229,169.10000610351562,-2.611104988767855,168.3000030517578,0.3052006306301076
5656,2020-12-22,172.1999969482422,172.6999969482422,168.8000030517578,169.10000610351562,259377.0,0.023476950658200213,-1.1081065476755072,0.9841259845571068,84.57445311874363,87.11797587477328,-5.4576192108729344,-15.127118337140303,-32.12814288365638,-40.33455918466896,45.49223220163808,4.4499969482421875,13.356086506034302,12.512497711181652,-5.652647136228325,30.67764255859163,3.4299252874766637,21.59507013488664,-8.399993896484375,94.38201861916437,12.981252184856032,9.082572423704983,12,-4.549995422363281,-17.349998474121094,-39.41249465942383,-43.47499465942383,39.0,1,0.3118466776998998,1.5753451000392966,168.25,1.322580010041248,167.5500030517578,1.9230949809850229,169.10000610351562,0.3118466776998998
5657,2020-12-23,174.0,176.5,172.6999969482422,172.85000610351562,245319.0,0.010452979579894217,-4.241339394704719,0.370966868641127,84.3525063367843,86.12521017148505,-6.656448933377334,-15.29747586652232,-33.48161261362105,-41.86056449648086,47.310473421883856,4.3000030517578125,13.446881386994363,12.78000106811524,-4.741908252941727,30.301910389172207,4.019046407586757,21.540955728643723,-10.199996948242188,80.31495589968605,-0.27800009166034556,8.760954660528483,12,-4.4499969482421875,-17.25,-41.21249771118164,-45.27499771118164,43.1000061035156,2,0.27413791349564476,-1.1081065476755072,172.1999969482422,1.5753451000392966,168.25,1.322580010041248,167.5500030517578,0.27413791349564476
5658,2020-12-24,177.89999389648438,177.89999389648438,174.4499969482422,174.5500030517578,71108.0,0.022413758025772168,1.0597052995968936,2.9130509778945415,85.35352082284399,85.75260087910493,-9.75605698648937,-17.37921056605478,-36.819296515388885,-45.42677130547972,49.193352874497485,3.899993896484375,13.201841967321826,14.95999526977539,-1.9819371098003558,31.901927649351137,6.489029079987517,23.430961459563264,-13.591990966796885,100.0,20.95881182944433,8.470966189787873,12,-7.599998474121094,-20.449996948242188,-45.112491607666016,-49.174991607666016,41.90000915527344,3,0.2405846234973008,-4.241339394704719,174.0,-1.1081065476755072,172.1999969482422,1.5753451000392966,168.25,0.2405846234973008
5659,2020-12-28,179.5,180.9499969482422,178.9499969482422,180.0,185604.0,0.008993851368239048,-1.4999904632932155,-0.14925413924252431,85.4757785290839,85.34047371693472,-9.878807724230029,-17.34839821553726,-37.862268217560256,-46.71382867958863,50.85987205379618,3.0500030517578125,12.544937005823499,14.960001373291021,-1.8862269003280687,31.80622964691011,6.536887236481476,23.383115510100566,-14.376477612304711,91.54520428990108,14.23761092259511,8.423114136809541,12,-7.125,-20.525001525878906,-46.71249771118164,-50.54999923706055,40.8999938964844,0,0.22339836269368019,1.0597052995968936,177.89999389648438,-4.241339394704719,174.0,-1.1081065476755072,172.1999969482422,0.22339836269368019
5660,2020-12-29,179.64999389648438,181.8000030517578,178.89999389648438,180.1999969482422,167251.0,0.0008356205932276151,-1.8292730128248071,1.100006103515625,83.3013220963055,84.77575372128979,-8.798506589014636,-15.829055541748602,-37.46295487171096,-46.50610824419522,52.24938626229414,2.9000091552734375,11.943427340009606,13.53499526977538,-2.739591865216198,29.809582404766957,5.397701702279591,21.672288837271168,-13.260353543945342,83.46146803635818,4.398357937550898,8.137293567495783,12,-6.8499908447265625,-19.24999237060547,-47.76249313354492,-49.82499313354492,42.15000915527344,1,0.16392993714211057,-1.4999904632932155,179.5,1.0597052995968936,177.89999389648438,-4.241339394704719,174.0,0.16392993714211057
5661,2020-12-30,179.9499969482422,181.1499938964844,178.64999389648438,179.6999969482422,120272.0,0.001669930765100247,-1.1276540484384372,-0.45454293244555416,81.04573512086019,83.87898093865873,-7.750127498351645,-14.792495630918438,-37.06827541524015,-46.45419782979434,53.26611827674099,2.5000000000000284,11.691562781676737,12.50499877929687,-3.724795487721252,28.73479304631499,4.390101645787809,20.61989591280593,-12.01932032578128,79.67027623420046,1.161540249329235,8.114897133509057,12,-7.149993896484375,-19.54999542236328,-47.687496185302734,-50.124996185302734,43.949996948242216,2,0.18088359879839255,-1.8292730128248071,179.64999389648438,-1.4999904632932155,179.5,1.0597052995968936,177.89999389648438,0.18088359879839255
5662,2020-12-31,179.9499969482422,181.3999938964844,179.6999969482422,180.0,95193.0,0.0,-5.181772784020079,-0.20001220703125,80.58033783217655,83.06627325638165,-6.619946090624211,-13.329742657221601,-36.32703213746274,-46.10988886763914,54.2242297587186,1.699996948242216,11.222079298530389,11.142498779296886,-4.437592178703454,26.722589737297227,3.3524533002967303,18.932544258297042,-10.6323876828516,74.82986983329528,-2.746237081004182,7.790045479000169,12,-7.149993896484375,-19.024993896484375,-46.16249656677246,-49.72499465942383,48.350006103515625,3,0.17365935276446942,-1.1276540484384372,179.9499969482422,-1.8292730128248071,179.64999389648438,-1.4999904632932155,179.5,0.17365935276446942
5663,2021-01-04,186.8500061035156,189.1499938964844,182.6000061035156,182.75,350157.0,0.038344035967158296,-1.9772713085816809,-81.99511748550447,94.15093524807034,84.30602513643709,-11.999175021787693,-18.670663566414987,-42.33392011314865,-52.63474387560976,55.34147139447574,9.199996948242216,11.092792560660257,16.44500732421872,0.3264686924576097,32.56354595597983,8.385738008338166,24.504276640099278,-16.284157459488284,78.09535435267809,-1.2008472737815197,8.059269315880554,1,-10.375007629394503,-21.45001220703122,-52.87500572204587,-56.62500381469724,45.949996948242216,0,0.16189456254682377,-5.181772784020079,179.9499969482422,-1.1276540484384372,179.9499969482422,-1.8292730128248071,179.64999389648438,0.16189456254682377
5664,2021-01-05,188.3999938964844,191.3500061035156,186.0500030517578,186.3999938964844,395726.0,0.008295358535391761,-2.925954811072201,0.48780415187311,93.94530202262354,85.86443234749909,-11.488725846517326,-18.69842906149526,-42.80929086402742,-53.774401868120066,56.52464640029028,5.300003051757784,10.78397633276495,16.41999511718754,-0.28743662720825114,33.12742686158333,8.066279244989659,24.77371098938542,-15.604047822162244,76.77157975172692,-4.064976138867493,8.35371587219789,1,-8.324989318847685,-20.97499084472659,-53.32499122619632,-58.174991607666044,42.70001220703119,1,0.16666672066096777,-1.9772713085816809,186.8500061035156,-5.181772784020079,179.9499969482422,-1.1276540484384372,179.9499969482422,0.16666672066096777
5665,2021-01-06,186.8500061035156,189.6000061035156,185.1999969482422,189.0,295782.0,-0.008227111694177891,1.62686635147079,-1.0749969482422017,88.47586785091518,86.29792287329593,-7.848183458756722,-15.70093581402304,-40.05320105708799,-51.86363969406764,57.502558467432564,4.400009155273409,10.640056869909358,13.440007019042952,-3.2150888819060413,30.095102919991945,5.112459068568455,21.767554969517448,-11.456491625106366,64.56696319151075,-16.09378731637794,8.3275479504745,1,-4.82500457763669,-18.150001525878878,-50.06250572204587,-55.52500534057614,54.04998779296881,2,0.17955572222128802,-2.925954811072201,188.3999938964844,-1.9772713085816809,186.8500061035156,-5.181772784020079,179.9499969482422,0.17955572222128802
5666,2021-01-07,186.3999938964844,187.3999938964844,183.3500061035156,186.8000030517578,261028.0,-0.002408414194976727,4.062513709146634,0.18605129806530632,85.91268459655335,86.47127601327027,-5.779891763028672,-14.074442553122083,-38.31942045010308,-51.03903348450535,57.46141177077124,4.049987792968807,10.818789353627949,11.784995269775408,-4.972598565259233,28.542589104810048,3.4061983522580874,20.163792187292728,-8.772570590560292,57.51065822304048,-22.69713195983536,8.378796917517315,1,-3.499992370605497,-16.67498779296878,-48.03749656677249,-53.49999618530276,61.0,3,0.18991421842498823,1.62686635147079,186.8500061035156,-2.925954811072201,188.3999938964844,-1.9772713085816809,186.8500061035156,0.18991421842498823
5667,2021-01-08,193.3500061035156,195.5500030517578,189.5,190.0,414780.0,0.03728547443456898,-1.7816066956174013,-8.374823574290053,88.67622851480175,86.84046575682115,-10.835971660366056,-19.86527785522847,-43.75109629474136,-57.553469199887076,57.70789134772123,9.150009155273409,11.507455252950336,17.352507019042946,-0.8115269511241081,35.51654098921,8.270490033959419,26.434524004126473,-13.801421205928676,83.01160257384589,3.5417851317248363,9.082016985083525,1,-6.250007629394503,-20.025001525878878,-53.11250877380368,-58.575008392333956,59.449996948242216,4,0.15800355225545215,4.062513709146634,186.3999938964844,1.62686635147079,186.8500061035156,-2.925954811072201,188.3999938964844,0.15800355225545215
5668,2021-01-11,193.75,195.25,191.25,194.0,268164.0,0.0020687555410277003,1.9090909090909092,-0.07462672970584816,93.37748277449276,87.7184328951999,-9.779634021945554,-19.077520658555187,-42.84180920930433,-57.46962403884055,57.901434715916864,4.0,11.74447194439,16.37750091552735,-2.8140688794775315,35.56907071053223,6.781716018024895,25.973285813029804,-11.641188197745748,85.24587293427841,3.9023487295358734,9.59578489750244,1,-6.650001525878906,-20.0,-52.93749809265137,-58.39999771118164,56.3500061035156,0,0.17832259639616943,-1.7816066956174013,193.3500061035156,4.062513709146634,186.3999938964844,1.62686635147079,186.8500061035156,0.17832259639616943
5669,2021-01-12,195.8500061035156,197.6499938964844,193.6000061035156,195.0500030517578,327412.0,0.010838741179435285,-1.189184396431912,-3.2000122070311363,93.6708872984126,88.87060680654513,-10.41135733702265,-19.632300970685293,-43.51343795379208,-59.071861124943155,58.20365477922086,4.049987792968807,12.024735567244932,16.85750656127928,-2.8487405829824866,36.563753705541046,7.004382989148382,26.710630133410177,-11.590603701340768,87.41266203140505,4.588337514479022,9.853123572130889,1,-7.700012207031222,-19.82501220703122,-52.73750686645505,-60.02500534057614,43.75,1,0.18866477302386442,1.9090909090909092,193.75,-1.7816066956174013,193.3500061035156,4.062513709146634,186.3999938964844,0.18866477302386442
5670,2021-01-13,196.8999938964844,197.3500061035156,192.4499969482422,195.8000030517578,320932.0,0.005361183355867993,3.899971771455712,1.3749833107632117,93.03135814402066,90.2023426980074,-9.786234251567123,-19.226521407629747,-43.16432071898578,-59.63048466255887,58.39986857008731,4.900009155273409,12.010160766070271,16.357494354248075,-3.882182616282847,36.597171324779,6.237655868982614,26.477332839513537,-10.230285025333842,94.75524027811569,12.839640015556569,10.119838485265458,1,-8.224998474121122,-20.62500000000003,-53.47499656677249,-60.87499618530276,31.5,2,0.17369229693836896,-1.189184396431912,195.8500061035156,1.9090909090909092,193.75,-1.7816066956174013,193.3500061035156,0.17369229693836896
5671,2021-01-14,211.8000030517578,215.3999938964844,203.3000030517578,205.0,546282.0,0.07567297926432004,-1.3725479343034193,6.181872407718077,95.21531135410791,91.82845086711089,-22.00752673807972,-32.18113673011081,-56.529326760100815,-73.95069181199366,58.88771299066289,18.5,12.316829535602494,28.975003051757824,5.527401318350655,52.42260478516499,17.25120218505424,40.69880391846141,-23.15384287604715,86.10041817339871,3.8178405104450803,11.723800866703584,1,-12.800003051757812,-23.50000762939453,-66.91250228881836,-74.97500228881836,26.899993896484375,3,0.1373937224996895,3.899971771455712,196.8999938964844,-1.189184396431912,195.8500061035156,1.9090909090909092,193.75,0.1373937224996895
5672,2021-01-15,209.8999938964844,211.6000061035156,207.1000061035156,211.0,377809.0,-0.008970770197813005,2.9130123263498255,-0.1617655308597609,90.20098653009936,91.38956767622521,-17.22357702285467,-28.464135517928668,-53.24270994069357,-71.50638033206812,59.121230700562954,4.699996948242216,12.936403791027487,24.994994354248064,-0.33256261528902087,50.32255132378515,12.331215869479507,37.65877283901662,-17.449996948242216,77.22566712200845,-2.699458979450725,12.663778484768542,1,-10.524993896484403,-21.599998474121122,-59.1249923706055,-68.14999008178714,20.90000915527341,4,0.17865650829172353,-1.3725479343034193,211.8000030517578,3.899971771455712,196.8999938964844,-1.189184396431912,195.8500061035156,0.17865650829172353
5673,2021-01-18,213.1999969482422,215.3000030517578,208.0,209.6000061035156,326480.0,0.015721787268775378,-1.1470587575312188,-3.2727007906784293,90.60239103298292,91.01813312182071,-18.319221944263546,-29.81975285516387,-55.256807249602616,-74.19824637207043,59.41616644058545,7.3000030517578125,13.958268390260457,26.089997863769526,-1.0572537202823753,53.237249447821426,12.516372071743575,39.663623655795476,-16.160000610351545,90.4139553778428,11.464689827258383,13.573625792025954,1,-13.824996948242188,-24.199996948242188,-61.79999351501465,-71.44999313354492,11.800003051757812,0,0.18574111946694427,2.9130123263498255,209.8999938964844,-1.3725479343034193,211.8000030517578,3.899971771455712,196.8999938964844,0.18574111946694427
5674,2021-01-19,216.1999969482422,217.6999969482422,211.1999969482422,215.0,360293.0,0.014071294760516828,2.0952403442675958,0.3333333333333307,91.20629700848751,91.32151413932874,-18.954338427643478,-30.554695500498497,-56.970780999083274,-76.5513217152349,60.207815255279144,6.5,15.27192349040837,26.657498168945324,-1.797143340527839,55.11213967841849,12.430177414208742,40.884818923681905,-15.488001098632793,94.05940594059405,15.033141703165455,14.227320754736589,1,-15.674995422363281,-26.04999542236328,-64.1624927520752,-74.44999313354492,8.5,1,0.1567993045041023,-1.1470587575312188,213.1999969482422,2.9130123263498255,209.8999938964844,-1.3725479343034193,211.8000030517578,0.1567993045041023
5675,2021-01-20,219.6000061035156,223.1000061035156,217.1999969482422,218.6000061035156,355899.0,0.015726222031757775,-2.10525301359635,0.8333354526149817,91.78080738081192,91.97352778202415,-19.243918236866733,-31.526840085609905,-59.025187910829146,-79.27008404505219,62.06721856325713,6.900009155273409,15.72029663517722,27.490007019042935,-2.118521436694749,57.09853547478062,12.685742791174107,42.29427124691176,-15.490410034179632,82.32323504773763,3.2388743731872864,14.804264227868835,1,-13.300003051757784,-26.70000457763669,-67.05000114440915,-77.85000228881833,8.0,2,0.09107467870730535,2.0952403442675958,216.1999969482422,-1.1470587575312188,213.1999969482422,2.9130123263498255,209.8999938964844,0.09107467870730535
5676,2021-01-21,225.8999938964844,229.6000061035156,220.8999938964844,222.0,464073.0,0.02868846820522908,-1.85246016459465,3.8999938964844034,92.74417107326181,92.42552139963081,-21.62577421513589,-35.41313324919079,-63.5514089459773,-84.89078108806035,63.62470108685601,10.0,16.411329621117403,31.104994964599626,-0.5687684697822135,62.778758398981466,15.268113247408706,46.941876681790546,-17.992315820312513,83.55550130208358,3.770508961490222,15.836881717190916,1,-15.474990844726591,-29.199989318847685,-72.59998893737796,-84.14999008178714,-2.299987792968807,3,0.01106684403517777,-2.10525301359635,219.6000061035156,2.0952403442675958,216.1999969482422,-1.1470587575312188,213.1999969482422,0.01106684403517777
5677,2021-01-22,221.6999969482422,224.6999969482422,218.5,224.6999969482422,378126.0,-0.018592284469767684,3.133331298828125,-0.7692319730818834,84.13319173496757,91.3983779507947,-14.506987077797504,-28.94011935551336,-57.697875083849596,-80.13200793389194,64.7037244933265,7.399993896484403,17.40581386819872,24.519998168945307,-7.738862972572292,56.778859310462906,8.390567598186522,40.64942873970409,-9.453853266601556,63.42589387515214,-15.888219947886896,16.129430570758792,1,-10.674995422363281,-24.99999237060547,-68.1874942779541,-79.94999313354492,4.3000030517578125,4,0.07668019952191885,-1.85246016459465,225.8999938964844,-2.10525301359635,219.6000061035156,2.0952403442675958,216.1999969482422,0.07668019952191885
5678,2021-01-25,220.6999969482422,227.0,219.6999969482422,223.8000030517578,408263.0,-0.004510599971877527,-1.8627428687685872,1.0333353678385417,81.98019137839398,90.09941173745929,-10.372930056152342,-25.896997333163142,-55.01380642790173,-78.42567786891459,65.74440577881471,7.3000030517578125,18.77604127880869,21.379998016357433,-11.170826349389358,53.930822382104225,5.1045858334840375,37.65541019923083,-4.983080782226551,51.63040909290698,-26.848447384226453,16.275412182873392,1,-9.674995422363281,-23.99999237060547,-65.72499656677246,-78.09999465942383,-0.5999908447265909,0,0.04576350812494234,3.133331298828125,221.6999969482422,-1.85246016459465,225.8999938964844,-2.10525301359635,219.6000061035156,0.04576350812494234
5679,2021-01-26,219.6000061035156,224.0,217.5,219.1000061035156,353046.0,-0.00498409995440352,-2.513501921776336,-0.16129000502062393,82.71727074782982,88.95340202677141,-6.2019101450981395,-22.80816689551864,-52.30452083270728,-76.47647490199287,66.40310685713514,6.5,19.405255475737306,18.275006866455044,-14.074849072286924,50.62486280519701,2.1000788970840745,34.449934835826014,10.0,19.354898252254486,-58.36867552672179,16.174927969370977,1,-3.150001525878878,-22.900001525878878,-62.9750061035156,-77.00000381469724,-3.800003051757784,1,0.02459013545718647,-1.8627428687685872,220.6999969482422,3.133331298828125,221.6999969482422,-1.85246016459465,225.8999938964844,0.02459013545718647
5680,2021-01-27,209.1000061035156,218.8999938964844,205.5,218.5,525838.0,-0.04781420632133537,1.6274545003036713,-18.799987792968807,68.8851995854484,86.02783405247591,6.940524572169068,-10.528523771781522,-40.37109911661295,-65.24436539942846,66.19916413902997,14.100006103515597,19.77058839651906,6.302506256103499,-24.539083285095984,37.14409579730298,-9.118288514496243,21.72330102670324,20.257999877929677,14.937780878779297,-62.643355755319504,15.420794770599738,1,8.449996948242216,-12.400001525878878,-50.90000534057614,-66.50000381469724,-4.200012207031193,2,0.07460540597499432,-2.513501921776336,219.6000061035156,-1.8627428687685872,220.6999969482422,3.133331298828125,221.6999969482422,0.07460540597499432
5681,2021-01-28,212.5,213.6000061035156,192.1999969482422,202.1999969482422,688804.0,0.016260132937543803,2.423997285159575,-1.0957457169849878,66.93191691445901,83.44238187296031,4.079243414077268,-11.979094679701916,-42.29278746108838,-67.77806650490783,65.39609807469925,21.40000915527341,20.10110819584156,8.074999999999989,-21.07929841498361,37.22929841498359,-6.5021492074918115,22.65214920749179,15.903685742187463,58.3333369872576,-17.794151328647764,14.577149207491804,1,-1.5999984741210938,-13.299995422363281,-53.33749771118164,-69.89999771118164,-10.300003051757812,3,0.07105885225183806,1.6274545003036713,209.1000061035156,-2.513501921776336,219.6000061035156,-1.8627428687685872,220.6999969482422,0.07105885225183806
5682,2021-01-29,211.1999969482422,215.6999969482422,204.1999969482422,210.0,352220.0,-0.00611766142003678,1.254902635433013,0.11650452356297063,65.18711738484791,80.6184625787231,6.239158788137047,-8.661985327359957,-39.5313434693889,-65.63767956687855,64.59220714592378,11.5,20.633506055677685,5.212496948242176,-21.68073830211401,32.10573219859836,-8.234120676935902,18.659114573420254,15.031467466308555,54.59769636152453,-19.534650483924537,13.446617625178089,1,-0.29999542236328125,-10.049995422363281,-49.94999694824219,-67.27499771118164,-4.0,4,0.05871216540932167,2.423997285159575,212.5,1.6274545003036713,209.1000061035156,-2.513501921776336,219.6000061035156,0.05871216540932167
5683,2021-02-01,217.1000061035156,217.6999969482422,212.5,213.1000061035156,290047.0,0.027935649813097818,1.0000058687856677,3.3333418104599266,67.34693877551018,77.96742277505894,1.0622510431941805,-12.837740043000991,-43.86155033375141,-70.64328775007718,63.21057176822522,6.5,19.44158703605578,9.600006103515597,-16.139212303053085,35.33922451008428,-3.2696030997687444,22.469615306799938,7.089570263056629,78.3019080682038,5.607797785396713,12.869609203284336,2,-6.20000457763669,-15.07500457763669,-53.95000457763669,-71.27500534057614,-6.400009155273409,0,0.04099490394413352,1.254902635433013,211.1999969482422,2.423997285159575,212.5,1.6274545003036713,209.1000061035156,0.04099490394413352
5684,2021-02-02,219.8000030517578,222.8999938964844,217.5,220.8000030517578,284987.0,0.012436650724711784,1.0769280428186485,-0.25,68.20350224333274,75.34772220422792,-1.1995251256178108,-13.77074491850675,-44.98442122994828,-72.44885236963668,61.76770493179191,5.799987792968807,18.82356126853827,10.73000259399413,-13.910963693583597,35.370968881571855,-1.5904805497947336,23.050485737782992,-27.600006103515625,89.90230894826168,19.17265413346827,12.320483143788865,2,-8.900001525878906,-15.675003051757812,-55.92500686645508,-73.27500534057617,-15.400009155273409,1,0.0013648910263532876,1.0000058687856677,217.1000061035156,1.254902635433013,211.1999969482422,2.423997285159575,212.5,0.0013648910263532876
5685,2021-02-03,220.3999938964844,223.5,219.5,222.5,201441.0,0.0027297126314658193,-1.0512852615517039,2.1000061035155966,58.847728873244975,71.5814508486705,-1.8708430868669268,-12.362197090904687,-43.92588775806982,-72.19133965120696,60.53858830620222,4.0,17.883361871975694,9.652494049072288,-13.116146948694137,32.421135046838714,-1.7318264498109386,21.036814547955515,-27.585997009277378,90.09582811097681,20.4301578916145,11.38432049888322,2,-10.79999542236331,-16.274993896484403,-54.72499465942386,-72.34999465942386,-5.099990844726591,2,-0.020871102414308895,1.0769280428186485,219.8000030517578,1.0000058687856677,217.1000061035156,1.254902635433013,211.1999969482422,-0.020871102414308895
5686,2021-02-04,221.8000030517578,223.3999938964844,218.3000030517578,219.1000061035156,224270.0,0.006352128829599568,-1.3720870814925346,-1.2857090956650943,62.37007424147778,69.16332668272719,-4.37351952086965,-11.567202422433922,-43.65237060750155,-72.72258719053761,59.771693098327106,5.099990844726591,16.561493138572956,9.282502746582026,-10.870339862609512,29.435345355773563,-0.7939185580137291,19.35892405117778,-27.758566040039057,91.19172704955943,21.553623088895733,10.076421304595764,2,-12.200004577636719,-17.675003051757812,-55.20000076293945,-73.32500076293945,-12.800003051757812,3,-0.07619481029190844,-1.0512852615517039,220.3999938964844,1.0769280428186485,219.8000030517578,1.0000058687856677,217.1000061035156,-0.07619481029190844
5687,2021-02-05,223.8999938964844,226.6999969482422,222.1000061035156,223.1999969482422,256194.0,0.009467947772014096,-2.172430848237028,0.259258422013379,61.40725140932386,66.87744446394163,-6.848852536489062,-11.869679181591238,-44.09891188240181,-73.96072774575862,58.47102208255964,4.899993896484375,14.796797455540627,9.85499420166019,-8.752612044595281,28.462600447915662,0.5511910785324403,19.15879732478794,-28.680214365234406,80.28166441187584,12.7233312309274,9.30380312312774,2,-14.449996948242216,-19.249992370605497,-57.299991607666044,-75.42499160766604,-10.399993896484403,4,-0.0969182560955083,-1.3720870814925346,221.8000030517578,-1.0512852615517039,220.3999938964844,1.0769280428186485,219.8000030517578,-0.0969182560955083
5688,2021-02-08,228.3000030517578,229.8000030517578,226.5,226.5,260457.0,0.019651671617765487,-2.6666638409697794,2.571444141689269,62.52588940123609,64.63395764765343,-11.239367973880633,-14.280755188708952,-46.76508792012834,-77.40706938754235,57.190739280801495,5.900009155273409,12.177487382945031,12.527503204345692,-4.494385311537371,29.549391720228755,4.01655894640416,21.038447462287223,-31.191410475488283,87.80488107451622,22.623915125743906,8.51094425794153,2,-17.300003051757812,-22.099998474121094,-61.4375,-79.82500076293945,-11.600006103515625,0,-0.09242227692275606,-2.172430848237028,223.8999938964844,-1.3720870814925346,221.8000030517578,-1.0512852615517039,220.3999938964844,-0.09242227692275606
5689,2021-02-09,232.8000030517578,234.1999969482422,228.0,229.1000061035156,302442.0,0.019710906438226372,-1.1016906194800122,2.055550375111278,63.36032657529303,64.02008286874728,-15.276528734983259,-16.728287802170485,-49.57216821088352,-80.92314125031768,55.81013520062644,6.1999969482421875,10.574604703239743,15.180003356933582,-0.7213522009633948,31.08135891483056,7.229325577985094,23.13068113588207,-33.07609763744921,91.19500356038547,27.018232690856934,7.950677778948488,2,-19.600006103515625,-24.025001525878906,-61.86250686645508,-80.65000534057617,-17.300003051757812,1,-0.09493129645106657,-2.6666638409697794,228.3000030517578,-2.172430848237028,223.8999938964844,-1.3720870814925346,221.8000030517578,-0.09493129645106657
5690,2021-02-10,231.1000061035156,236.3999938964844,230.3000030517578,235.0,405594.0,-0.007302392293630056,-1.2181784889914875,-1.0540532738377533,55.80358663384201,62.783601726456496,-11.317840425042306,-13.00132552125703,-46.18505578132877,-78.21356511779871,54.76370019329877,6.099990844726591,9.114815552156813,11.77000579833981,-1.9563588179031797,25.4963704145828,4.906823490218301,18.63318810646132,-27.928491535813635,70.7182846751939,8.621309878233888,6.863182308121496,2,-10.800010681152315,-21.225006103515597,-57.35000228881833,-77.85000228881833,-16.200012207031193,2,-0.11553445046241828,-1.1016906194800122,232.8000030517578,-2.6666638409697794,228.3000030517578,-2.172430848237028,223.8999938964844,-0.11553445046241828
5691,2021-02-11,240.8999938964844,241.3000030517578,231.6999969482422,232.0,324176.0,0.04240583095691974,-1.0210539165296053,-2.2820532884698057,69.04762409351702,63.21254691630862,-18.62416435485767,-21.61778987308176,-54.31690429538176,-86.97106722239843,52.85143991819577,10.199996948242216,7.92405403278309,20.114994049072294,3.8204328122333777,36.40955528591121,11.96771343065285,28.262274667491738,-33.741061809328556,97.91661865180646,34.501126632057534,8.147280618419456,2,-13.999992370605497,-28.574989318847685,-65.53749084472659,-87.64999008178714,-22.299987792968807,3,-0.10626812575066735,-1.2181784889914875,231.1000061035156,-1.1016906194800122,232.8000030517578,-2.6666638409697794,228.3000030517578,-0.10626812575066735
5692,2021-02-12,247.3999938964844,248.8999938964844,242.6999969482422,242.8000030517578,365499.0,0.02698215095344958,-1.5833304193303421,0.5168532583537657,73.88193841834263,63.93865798773445,-21.73483433414475,-26.524248958466302,-59.01788608641411,-92.40974003129267,51.00473834099564,8.0,8.380303058691226,24.739994049072294,5.377808973868383,44.102179124276205,15.058901511470339,34.42108658667425,-35.46131187428429,93.30356960393895,27.22427887122852,9.681092537601957,2,-14.199996948242216,-28.199996948242216,-71.08749008178714,-94.14999008178714,-23.299987792968807,4,-0.15521420712949363,-1.0210539165296053,240.8999938964844,-1.2181784889914875,231.1000061035156,-1.1016906194800122,232.8000030517578,-0.15521420712949363
5693,2021-02-15,252.8000030517578,254.5,249.3999938964844,251.0,366494.0,0.021827038352850048,-1.0399962158318727,0.391305790058545,77.57474969374695,64.97990770444714,-24.069401897547124,-30.362091537828235,-62.58995992426742,-96.71023818957462,49.02784740872237,7.100006103515597,9.101177989880568,28.16000289916991,5.121053654826085,51.198952143513736,16.640528276997998,39.67947752134182,-34.94751112967222,93.58491717644458,20.70322526020324,11.519474622171916,2,-16.400001525878906,-29.925003051757812,-72.5875015258789,-97.45000076293945,-36.0,0,-0.15545887095464794,-1.5833304193303421,247.3999938964844,-1.0210539165296053,240.8999938964844,-1.2181784889914875,231.1000061035156,-0.15545887095464794
5694,2021-02-16,250.1000061035156,254.8999938964844,248.8000030517578,254.3999938964844,357115.0,-0.010680367546077263,1.3018886393735105,-2.3888780570508517,89.1221419615,68.34373138091993,-18.57244244565615,-26.342780452538562,-58.12018963479463,-92.8873256318117,46.82306788715952,6.099990844726591,10.150775699122448,23.76500549316404,-1.5364832657875809,49.06649425211566,11.11426111368823,36.41574987263985,-25.650962727405414,80.48784723837504,0.26521254760501733,12.65074437947581,2,-13.500007629394503,-26.550010681152315,-69.67500686645505,-94.75000381469724,-22.100006103515597,1,-0.13354661471479234,-1.0399962158318727,252.8000030517578,-1.5833304193303421,247.3999938964844,-1.0210539165296053,240.8999938964844,-0.13354661471479234
5695,2021-02-17,239.6000061035156,250.0,239.3000030517578,249.1000061035156,460945.0,-0.041983205692742276,-1.1188099964648095,2.2093085974648754,72.77311437270215,69.49962472883374,-5.657447112457788,-15.038644677880484,-45.97945970869927,-81.3579766079931,43.80736509584682,10.800003051757784,10.434586647287546,12.26500549316404,-13.49250972480479,38.02252071113287,-0.6137521158203754,25.143763102148455,-9.060772623330564,34.05176807952971,-46.918066389179074,12.878757608984415,2,-1.1000061035155966,-16.050010681152315,-57.51251220703122,-80.55001068115229,-10.900009155273409,2,-0.10058433009014012,1.3018886393735105,250.1000061035156,-1.0399962158318727,252.8000030517578,-1.5833304193303421,247.3999938964844,-0.10058433009014012
5696,2021-02-18,228.3999938964844,243.0,227.6000061035156,239.6000061035156,597631.0,-0.04674462404726487,-1.4062513411057802,1.1789486533717046,62.39192700231456,69.60903312805493,7.350178399217384,-3.8385395248744487,-33.36559807797548,-69.20165499254603,39.93483701717365,15.399993896484403,10.238856765705464,0.9399932861328466,-24.812464010616083,26.692450582881776,-11.936235362241632,13.816221934507325,26.5,2.930359526295635,-78.01384032954691,12.876228648374472,2,12.300003051757784,-4.849998474121122,-45.924999237060575,-69.12499618530276,10.800003051757784,3,-0.059106831702099294,-1.1188099964648095,239.6000061035156,1.3018886393735105,250.1000061035156,-1.0399962158318727,252.8000030517578,-0.059106831702099294
5697,2021-02-19,238.6999969482422,239.5,231.6999969482422,232.8000030517578,526214.0,0.04509633680824865,1.0800008138020833,-0.5267845951793205,64.63413953355663,69.84328314275722,-0.7036641974964084,-13.491352566951548,-42.212522993312035,-78.45099684937952,36.41961707567444,11.100006103515597,11.2354700714248,10.389996337890636,-15.682202589773198,36.46219526555447,-2.646103125941295,23.426095801722568,15.653997192382832,40.65932530411397,-38.941173294411364,13.036099463831919,2,2.5500030517578125,-15.150001525878906,-45.04999923706055,-69.75,-1.099990844726591,4,-0.08420607918602074,-1.4062513411057802,228.3999938964844,-1.1188099964648095,239.6000061035156,1.3018886393735105,250.1000061035156,-0.08420607918602074
5698,2021-02-22,230.8000030517578,237.1999969482422,230.1999969482422,236.3999938964844,388033.0,-0.03309591117505273,-1.058822605437063,-0.9491519725238111,56.962025316455694,69.13236078066419,8.480012110620265,-5.055070979319197,-32.93902121127283,-69.67532599026185,32.57183938419097,8.5,11.857794820136348,1.985002136230463,-23.856805465706685,27.82680973816761,-10.935901664738111,14.905905937199037,23.01891132812503,11.721605784257475,-63.82560616376894,12.920903800968578,2,10.449996948242188,-7.250007629394531,-36.96250534057617,-60.725006103515625,8.5,0,-0.02902944913193839,1.0800008138020833,238.6999969482422,-1.4062513411057802,228.3999938964844,-1.1188099964648095,239.6000061035156,-0.02902944913193839
5699,2021-02-23,225.0,229.5,213.8000030517578,229.3000030517578,744478.0,-0.025129995559216467,5.6808541031559745,0.7678589431636387,52.7315946773292,68.79102834105164,14.591702196452019,1.233469436030589,-25.714321781492146,-62.986161362074654,28.87690881135281,17.0,12.351569954059443,-4.085000610351557,-29.632584496688537,21.462583275985423,-16.85879255352006,8.688791332816947,28.294536214355503,30.939220697326718,-41.00100002829524,12.773791943168495,2,9.349998474121094,-1.4500045776367188,-30.8125,-54.60000228881836,23.0,1,-0.036444430881076406,-1.058822605437063,230.8000030517578,1.0800008138020833,238.6999969482422,-1.4062513411057802,228.3999938964844,-0.036444430881076406
5700,2021-02-24,224.6999969482422,230.6999969482422,220.5,224.6999969482422,483467.0,-0.0013333468967013928,-1.428572466585044,-0.0,51.74488187935384,66.86850142836686,15.520543272597706,2.9113759532935717,-24.04271706865657,-61.81446342230646,27.316987667817006,10.199996948242188,12.481943225138622,-5.165003204345709,-29.041376540434783,18.711370131743365,-17.10318987239023,6.773183463698814,27.01475793960941,37.328750122148705,-30.84711540426892,11.938186668044535,2,9.650001525878906,-1.1500015258789062,-29.36249542236328,-53.14999771118164,31.90000915527338,2,0.014686262112046045,5.6808541031559745,225.0,-1.058822605437063,230.8000030517578,1.0800008138020833,238.6999969482422,0.014686262112046045
5701,2021-02-25,227.6000061035156,232.0,224.0,230.5,472656.0,0.012906137937960915,1.7118672121904919,-100.0,52.20501259258932,64.45995411439426,11.773654974079534,1.2655075644915144,-25.51720622837965,-63.76117963860915,27.54626622615036,8.0,12.298816122395095,-3.0199943542480696,-25.49839182488219,19.45840311638605,-14.259193089565144,8.219204381069005,22.59815871089225,53.69651630523508,-12.413176609886847,11.239198735317066,2,6.749992370605497,-4.050010681152315,-28.000003814697237,-53.35000228881833,38.69998168945315,3,0.004833000066908122,-1.428572466585044,224.6999969482422,5.6808541031559745,225.0,-1.058822605437063,230.8000030517578,0.004833000066908122
5702,2021-02-26,223.6000061035156,229.8999938964844,215.0,216.0,3772472.0,-0.017574691971584344,-2.1041634215269647,-2.620697275511135,47.18563108421259,61.08338538000155,13.457826579950478,6.579448472359729,-20.17808727356885,-58.85020940273202,27.875892683607766,14.899993896484403,12.658752035202127,-7.639994812011736,-28.487955454916033,13.207965830892562,-18.063975133463885,2.783985509440413,25.14223224038625,41.8803658458652,-20.597507179650904,10.423980321452152,2,10.749992370605497,-0.05001068115231533,-20.03750228881833,-46.10000228881833,38.69998168945315,4,0.06976739901118156,1.7118672121904919,227.6000061035156,-1.428572466585044,224.6999969482422,5.6808541031559745,225.0,0.06976739901118156
5703,2021-03-01,226.0,233.1999969482422,221.6000061035156,230.8999938964844,484937.0,0.010733425004350483,1.442103335731914,-0.6447355212277756,45.82309441833934,56.27238009742815,7.662230835738512,5.144150183636441,-21.209254779786647,-60.336786208222634,27.92616061322617,11.599990844726591,11.44237101726992,-5.685000610351551,-25.62219468438289,14.252193463679788,-15.653597647367206,4.283596426664104,21.34454893221607,62.886601992452405,3.8743128590018046,9.968597037015664,3,5.900001525878906,-2.4500045776367188,-22.137496948242188,-48.499996185302734,39.5,0,0.05132746063502469,-2.1041634215269647,223.6000061035156,1.7118672121904919,227.6000061035156,-1.428572466585044,224.6999969482422,0.05132746063502469
5704,2021-03-02,220.1000061035156,228.0,220.1000061035156,226.8999938964844,368348.0,-0.026106167683559334,-1.3235317877049733,1.387754339418176,43.574766813276995,53.02811925749201,9.900327388247689,11.66588809266139,-13.930801826584712,-53.61387537029103,27.585395881317922,7.899993896484403,8.977382629225986,-11.599994659423857,-31.499955206888785,8.299965888041072,-21.549974933156335,-1.650014385691378,25.902760993482133,28.022016256481685,-28.290534379878736,9.949980273732468,3,8.29999542236331,3.4499893188476847,-16.237503051757784,-42.60000228881833,49.3999938964844,1,0.0872330595902493,1.442103335731914,226.0,-2.1041634215269647,223.6000061035156,1.7118672121904919,227.6000061035156,0.0872330595902493
5705,2021-03-03,215.8000030517578,220.3999938964844,212.3000030517578,220.3000030517578,469929.0,-0.01953658760797783,2.4468180431013478,0.6617658938524866,34.33209478734375,49.910360122495256,11.699603738607209,16.44683965819661,-8.296451736010539,-48.53554778000324,27.399125945965537,8.099990844726591,5.334462882533103,-15.669998168945312,-36.215720314293065,4.8757239764024405,-25.942859241619203,-5.397137096271422,28.914653483430328,16.746416373780573,-32.886457284619624,10.272861072673882,3,10.099998474121094,7.749992370605469,-9.224998474121094,-35.25,46.69999694824219,2,0.1492122172978807,-1.3235317877049733,220.1000061035156,1.442103335731914,226.0,-2.1041634215269647,223.6000061035156,0.1492122172978807
5706,2021-03-04,204.8999938964844,213.1999969482422,201.6999969482422,211.5,647570.0,-0.05050977294314096,1.3,1.4666680230034659,24.852080088208368,45.49013129523434,21.13851975284652,27.42175282191849,3.7114170547959304,-36.95820187456539,27.636708682334653,14.100006103515625,0.7975079441977755,-25.72500686645506,-49.135655486709794,-2.314358246200328,-37.43033117658243,-14.019682556327695,37.86978342969792,10.15872047061021,-32.54766008364719,11.705324310127368,3,14.550003051757784,18.650001525878878,2.225009918212862,-24.34999084472659,62.39999389648435,3,0.25231827109350746,2.4468180431013478,215.8000030517578,-1.3235317877049733,220.1000061035156,1.442103335731914,226.0,0.25231827109350746
5707,2021-03-05,202.1999969482422,209.3000030517578,196.5,200.8000030517578,576413.0,-0.013177145088673181,-1.5600006103515625,-0.21212009118274092,19.0709078380539,41.280007130967476,20.24554085708985,29.94814205180279,7.452712747537134,-33.5880952579017,27.711700357855328,12.800003051757812,-2.4883666319491624,-27.340003967285156,-53.86700454379371,-0.8130033907766006,-40.603504255539434,-14.076503679030878,37.28419794770491,15.531328125941982,-19.882542297907733,13.263500288254283,3,12.650001525878906,23.5,2.850006103515625,-19.724990844726562,65.00001525878906,4,0.3170128180621805,1.3,204.8999938964844,2.4468180431013478,215.8000030517578,-1.3235317877049733,220.1000061035156,0.3170128180621805
5708,2021-03-08,207.1999969482422,209.5,200.6000061035156,205.0,473254.0,0.024727992460256365,1.6176440889048542,1.571433242506812,24.494650262656123,38.142568862670466,12.902683891671217,24.544754363130323,3.4478535577374316,-37.85177026257924,27.522677304496657,8.899993896484403,-4.415154363028847,-21.285003662109375,-49.63531611824192,7.065308794023196,-35.460159890175646,-7.109847434043104,27.98577845811019,33.96824428013393,4.080120754860985,14.175156228066285,3,7.650001525878906,18.5,-1.1749954223632812,-23.899993896484375,57.30000305175781,0,0.2659266006576744,-1.5600006103515625,202.1999969482422,1.3,204.8999938964844,2.4468180431013478,215.8000030517578,0.2659266006576744
5709,2021-03-09,210.6999969482422,212.6000061035156,203.8999938964844,206.6000061035156,420936.0,0.016891892140685094,1.2025321834529261,1.8636347873130057,31.25810561097778,35.86626038840646,8.002452734541805,20.34740778762324,0.9526014509691549,-40.60518133863076,26.844971482990005,8.700012207031193,-7.50758292778022,-16.680003356933582,-46.027405728899225,12.66739901503206,-31.353704542916404,-2.006302170950761,20.617200917474946,59.41422834560201,28.811328601191637,14.673701185982825,3,4.150001525878906,15.0,-4.237495422363281,-27.399993896484375,53.09999084472656,1,0.2600854477715975,1.6176440889048542,207.1999969482422,-1.5600006103515625,202.1999969482422,1.3,204.8999938964844,0.2600854477715975
5710,2021-03-10,204.3999938964844,212.6000061035156,204.3999938964844,212.3000030517578,401045.0,-0.029900347142887473,-1.0759500516673592,-1.9268358038980509,33.379504195109575,33.77453723313093,12.42689778635966,25.870969432205328,8.200026043674285,-33.59802284797129,25.963726676135764,8.200012207031193,-9.738216800935504,-21.64500579833981,-52.66157299183473,9.371561395155112,-37.153289395087285,-6.136722201592335,23.435484182661014,47.3053613181405,12.656707395997167,15.508283596747466,3,10.45000457763669,21.300003051757784,3.1125068664550497,-21.09999084472659,51.300003051757784,2,0.3184931900559871,1.2025321834529261,210.6999969482422,1.6176440889048542,207.1999969482422,-1.5600006103515625,202.1999969482422,0.3184931900559871
5711,2021-03-11,215.3000030517578,215.8000030517578,207.1999969482422,207.8000030517578,472728.0,0.05332685655946534,1.0235308478860294,-0.9493659883917482,33.92857966280599,32.30153151964131,-0.4485174930304936,13.654827208093877,-1.616040206851693,-43.65564736011552,24.543437520659893,11.400009155273409,-11.030534705155958,-9.46499710083009,-40.00968900178907,21.07969480012889,-24.73734305130958,5.807348849649401,9.401927219473066,97.40932683451332,60.89699615758537,15.272345950479492,3,-0.45000457763671875,10.399993896484375,-8.437503814697266,-32.0,33.0,3,0.21922896553278437,-1.0759500516673592,204.3999938964844,1.2025321834529261,210.6999969482422,1.6176440889048542,207.1999969482422,0.21922896553278437
5712,2021-03-12,209.0,213.3000030517578,207.3000030517578,213.3000030517578,365325.0,-0.029261509347230708,1.7906956938308405,-0.573333740234375,34.69101499839803,31.0646338063145,3.9813631723077094,17.845439901954762,5.717047718349022,-36.52537467163836,22.56246616779619,8.0,-12.466020843384712,-13.84500045776366,-43.203441464895036,15.513440549367715,-28.52422096132935,0.8342200458020272,12.881737244107796,55.26312883540289,14.96990119772844,14.679220503565688,3,3.25,16.699996948242188,-2.137500762939453,-24.699996948242188,42.30000305175781,4,0.2789473100142046,1.0235308478860294,215.3000030517578,-1.0759500516673592,204.3999938964844,1.2025321834529261,210.6999969482422,0.2789473100142046
5713,2021-03-15,213.5,214.6999969482422,207.5,209.3000030517578,273356.0,0.021531100478468845,1.181820283582676,-0.9767427831301787,41.77396567712326,30.864544791186304,-2.769468779937057,10.804155647079085,2.1012810063722327,-40.132566182847796,20.097660584797232,7.1999969482421875,-14.205747189258773,-7.38000030517577,-33.36344895764944,18.6034483472979,-20.371724631412604,5.611724021061065,5.843563519697028,80.67225813235126,37.576672983334824,12.991724326236833,3,-5.0500030517578125,12.199996948242188,-6.450000762939453,-29.199996948242188,40.8999938964844,0,0.25152230541935006,1.7906956938308405,209.0,1.0235308478860294,215.3000030517578,-1.0759500516673592,204.3999938964844,0.25152230541935006
5714,2021-03-16,216.6999969482422,218.3000030517578,213.1999969482422,216.0,324951.0,0.014988276104178855,1.6153816057685912,0.16666606115872423,44.50549588746393,31.99492269119966,-7.266641353344028,5.2423962653372485,-0.20903581899054302,-42.340230678789965,17.440353954176828,5.100006103515625,-15.180017717096803,-2.5100028991699332,-24.585465710269176,19.56545991192931,-13.547734304719569,8.527728506379702,-20.199996948242188,88.48917230454764,42.81909252963188,11.037731405549627,3,-9.299995422363281,9.0,-8.099994659423828,-31.774993896484375,44.30000305175781,1,0.22058146619713437,1.181820283582676,213.5,1.7906956938308405,209.0,1.0235308478860294,215.3000030517578,0.22058146619713437
5715,2021-03-17,215.5,218.0,211.8000030517578,215.6999969482422,320289.0,-0.005537595593639089,1.5833304193303304,-0.28571117166212534,41.49085438480904,33.84367539082196,-6.832148514262428,4.789886965134144,1.9350088437703619,-40.081734658187486,16.159152529824187,6.1999969482421875,-16.3518114492864,-2.504999542236334,-22.419395319501774,17.409396235029106,-12.462197430869054,7.452198346396386,-18.563999938964855,74.7747611519692,28.875746659034093,9.95719788863272,3,-8.099998474121094,10.199996948242188,-4.512500762939453,-27.57500457763672,41.60000610351557,2,0.22412987374927495,1.6153816057685912,216.6999969482422,1.181820283582676,213.5,1.7906956938308405,209.0,0.22412987374927495
5716,2021-03-18,214.8999938964844,218.8999938964844,213.3000030517578,217.5,252768.0,-0.002784251060397147,1.0740730275167027,13.000228885328308,43.57458593919749,36.56630629094902,-5.212632194933207,4.5604675489314275,3.506062215294719,-38.38723148046145,16.22750344865405,5.599990844726591,-16.94378840026161,-2.430005645751919,-21.767684483817135,16.907673192313297,-12.098845064784541,7.238833773280703,-17.53671377563481,65.51721416385067,18.320458723941776,9.668839419032615,3,-5.149993896484403,10.800003051757784,0.1875038146972372,-24.949996948242216,41.0,3,0.1898557664520495,1.5833304193303304,215.5,1.6153816057685912,216.6999969482422,1.181820283582676,213.5,0.1898557664520495
5717,2021-03-19,218.6000061035156,219.6000061035156,210.5,211.6000061035156,460998.0,0.017217367669230654,1.0222235785590215,-2.692301372114071,44.6376879539211,38.80442158997846,-7.086922975559219,-0.761644635208512,0.6160586873328668,-40.89704948360696,16.39638018450214,9.100006103515597,-16.289278852071845,2.275006103515608,-14.2746213653069,18.824633572338115,-5.999807630895646,10.549819837926862,-20.37525743164062,91.73554135886381,44.60161042355053,8.274813734411248,3,-6.850006103515597,7.099990844726591,1.012496948242216,-24.925003051757784,38.799987792968835,4,0.13586457510974692,1.0740730275167027,214.8999938964844,1.5833304193303304,215.5,1.6153816057685912,216.6999969482422,0.13586457510974692
5718,2021-03-22,224.1000061035156,224.8999938964844,217.5,218.1000061035156,353458.0,0.025160109087076332,-1.055550375111286,0.8571428571428571,52.915450338673764,41.21079322638913,-11.105404056011537,-7.156231709623398,-4.0062165004776205,-45.28414026733131,16.504665814217656,7.399993896484403,-13.515891724608764,8.1100059509277,-7.44741781801568,23.66742971987108,0.33129406645602444,15.888717835399376,-24.59274198574218,94.44452686077794,43.0385809537674,7.778711884471686,3,-9.450012207031193,1.599990844726591,2.099990844726591,-25.600006103515597,29.199996948242216,0,0.12137436951107472,1.0222235785590215,218.6000061035156,1.0740730275167027,214.8999938964844,1.5833304193303304,215.5,0.12137436951107472
5719,2021-03-23,216.8000030517578,225.0,216.6000061035156,224.0,306800.0,-0.0325747561487606,-1.2105273724935812,-1.199999491373698,50.6983236651763,43.13510650084098,-3.1839445863879234,-0.5291815422791615,4.03708164337894,-36.868847698795946,17.100383102459983,8.399993896484403,-10.015131323074002,1.2200027465820256,-13.759090213094765,16.199095706258817,-6.26954373325637,8.709549226420421,-15.261320551687504,43.448296908674564,-11.832017441799472,7.489546479838393,3,-0.7000045776367188,8.899993896484375,12.83749771118164,-14.0,36.09999084472659,1,0.173431689646933,-1.055550375111286,224.1000061035156,1.0222235785590215,218.6000061035156,1.0740730275167027,214.8999938964844,0.173431689646933
5720,2021-03-24,228.0,234.6999969482422,223.1999969482422,224.8999938964844,576069.0,0.05166050180159987,-2.5384615384615383,-0.4305565857597251,66.06397653670174,46.70570615349607,-11.939830219207352,-12.089088230178902,-6.307999558695315,-46.91223273339881,17.648113760203156,17.899993896484375,-6.885181832419136,12.254999542236334,-3.211843606167804,27.72184269064047,4.521577968034251,19.988421116438417,-24.115185749936728,72.31405870599147,10.858293948337696,7.733421574202069,3,-7.0,-4.75,2.0749969482421875,-24.57500457763672,26.5,2,0.14473684210526305,-1.2105273724935812,216.8000030517578,-1.055550375111286,224.1000061035156,1.0222235785590215,218.6000061035156,0.14473684210526305
5721,2021-03-25,228.6999969482422,229.1999969482422,223.3000030517578,226.8000030517578,320338.0,0.0030701620536937035,3.068969871720669,0.6129000502062449,68.95564430923774,50.512887188033815,-11.777695198328473,-13.388907530696855,-6.607665543888089,-46.472537870919496,18.357222453348363,5.899993896484375,-4.691404495182809,12.899996948242176,-2.7510709612239452,28.551064857708297,5.0744629935091154,20.725530902975237,-21.11736077439744,75.20660844366007,7.613647410036421,7.825533954733068,3,-7.599998474121094,-8.949996948242188,2.325000762939453,-24.050003051757812,14.5,3,0.12418019035523065,-2.5384615384615383,228.0,-1.2105273724935812,216.8000030517578,-1.055550375111286,224.1000061035156,0.12418019035523065
5722,2021-03-26,239.1999969482422,239.1999969482422,230.8000030517578,231.1000061035156,403895.0,0.045911675295633225,1.0740749113199621,4.263166771069258,71.22015228023713,53.78468569949091,-19.6049942460526,-23.884861071031622,-16.51581736099439,-55.83845762735643,18.672744064525155,10.5,-1.8762469130206796,22.619997406005865,4.049548735848447,41.19044607616328,13.334773070927156,31.905221741084574,-28.363277481469737,100.0,26.990736543093874,9.28522433507871,3,-14.349998474121094,-21.199996948242188,-7.075000762939453,-34.30000305175781,15.199996948242216,4,0.06981604164424704,3.068969871720669,228.6999969482422,-2.5384615384615383,228.0,-1.2105273724935812,216.8000030517578,0.06981604164424704
5723,2021-03-29,237.6000061035156,241.1999969482422,236.8999938964844,240.6999969482422,305002.0,-0.006688925021486547,1.0975671481259421,-0.3827153516778115,68.29932215698199,56.42844417388181,-15.898840614924495,-22.52619819412351,-14.436752977360612,-53.1852061257824,19.414242042711074,4.300003051757784,0.24805006339585134,20.440006256103487,0.00026844630139066794,40.879744065905584,10.220137351202453,30.65987516100452,-22.79242778933738,85.36588542878134,10.19754038276831,10.219868904901043,3,-11.750007629394503,-18.750007629394503,-5.200008392333956,-29.550010681152315,12.899993896484403,0,0.08333327981625782,1.0740749113199621,239.1999969482422,3.068969871720669,228.6999969482422,-2.5384615384615383,228.0,0.08333327981625782
5724,2021-03-30,239.3000030517578,240.0,235.5,238.6000061035156,185587.0,0.007154869126988039,3.2857329700272477,-0.225806134051326,75.32656351077009,60.1879674100997,-15.70772841393864,-23.941521740706776,-15.724758578357353,-53.84170183639799,20.00241816029316,4.5,2.9795593963027898,21.180003356933582,-1.5197429861694616,43.879749700036626,9.830130185382046,32.52987652848512,-20.269637756129356,89.44447835286459,10.307513549584428,11.349873171551527,3,-13.450004577636719,-20.45000457763672,-6.900005340576172,-31.25000762939453,22.999984741210938,1,0.058503969166151526,1.0975671481259421,237.6000061035156,1.0740749113199621,239.1999969482422,3.068969871720669,228.6999969482422,0.058503969166151526
5725,2021-03-31,248.0,249.1000061035156,235.6999969482422,236.1000061035156,366191.0,0.03635602522896941,-1.1102356339239756,17.00006539509472,74.51274246205493,63.625540357083864,-21.582404705229777,-31.732425272884825,-24.012784312492272,-61.44020703953527,20.262612459507988,13.400009155273409,5.169103010501459,28.270000457763672,1.9794664685282157,54.56053444699913,15.12473346314593,41.415267452381414,-25.42249363995336,95.73641095580936,18.129592367036878,13.145266994617732,3,-18.199996948242188,-25.199996948242188,-19.050003051757812,-39.25,7.100006103515597,2,0.019758039905179103,3.2857329700272477,239.3000030517578,1.0975671481259421,237.6000061035156,1.0740749113199621,239.1999969482422,0.019758039905179103
5726,2021-04-01,256.60000610351557,261.29998779296875,254.8000030517578,258.0,400786.0,0.034677443965788646,-1.599993896484375,-0.11764660626406118,84.49275804602583,68.05388147842883,-26.423970344058972,-38.220171338411575,-32.29549093500327,-68.71546375817314,20.094656179917926,13.29998779296875,7.325801834939853,34.28500595092768,4.235970250132681,64.33404165172269,19.260488100530182,49.309523801325184,-29.248449789644525,84.59021625967351,3.9853468647100243,15.024517850397503,4,-17.65000915527338,-27.700012207031193,-27.65000915527338,-47.85000610351557,-14.200012207031165,3,-0.008183967472971898,-1.1102356339239756,248.0,3.2857329700272477,239.3000030517578,1.0975671481259421,237.6000061035156,-0.008183967472971898
5727,2021-04-06,266.29998779296875,268.70001220703125,259.29998779296875,261.29998779296875,398249.0,0.03780195424290089,-1.0888943142361112,-3.5714441416892284,85.57951537909466,71.68322203847559,-32.012617833929085,-45.18855909357086,-41.423517310565785,-77.07433182706416,19.746414176490607,12.100006103515682,10.319522657184251,40.77998809814454,6.402480339359499,75.15749585692961,23.59123421875202,57.968741977537064,-32.15874518327817,92.77101345898237,11.671745297615274,17.188753879392532,4,-23.649978637695312,-33.699981689453125,-37.34999084472656,-57.49999237060547,-38.19998168945315,1,-0.08674424297264827,-1.599993896484375,256.60000610351557,-1.1102356339239756,248.0,3.2857329700272477,239.3000030517578,-0.08674424297264827
5728,2021-04-07,262.29998779296875,266.29998779296875,260.70001220703125,265.0,268999.0,-0.015020654086960517,1.11320320147406,-0.54000244140625,80.40000008138026,74.98340830694269,-24.61235769173868,-38.84031615083438,-36.85401194548987,-71.73887097383025,19.403014015895813,5.5999755859375,13.357439202888031,34.02498855590821,-2.9072581239692568,70.95723523578567,15.55886521596949,52.49111189584693,-21.24699126381003,80.72282511779598,0.535266088719041,18.46612333993873,4,-16.34998321533203,-29.699981689453125,-33.34999084472656,-52.949989318847656,-34.49998474121094,2,-0.030118163416461008,-1.0888943142361112,266.29998779296875,-1.599993896484375,256.60000610351557,-1.1102356339239756,248.0,-0.030118163416461008
5729,2021-04-08,265.5,268.70001220703125,264.20001220703125,264.5,222610.0,0.01219981836048345,-4.625085831998169,-0.3703686958880575,82.4675324675325,76.80602563259055,-22.549073054925287,-39.76301956095321,-39.400130981029804,-73.61915799657643,19.46163575368286,6.4000244140625,16.427530551020936,34.48500061035156,-5.00017174995827,73.9701729706614,14.742414430196646,54.22758679050648,-18.91760033526677,90.30299779579958,9.041181426314182,19.74258618015492,4,-19.49999237060547,-32.899993896484375,-37.775001525878906,-56.150001525878906,-34.80000305175781,3,-0.05649717514124297,1.11320320147406,262.29998779296875,-1.0888943142361112,266.29998779296875,-1.599993896484375,256.60000610351557,-0.05649717514124297
5730,2021-04-09,269.5,272.60000610351557,267.79998779296875,268.60000610351557,332848.0,0.015065913370998052,-2.8399677738308404,0.8999938964844318,83.95523025400571,78.47264629312033,-22.398686375305942,-40.72375273595853,-42.34777742783501,-76.30588614952529,19.600345713243826,7.100006103515568,18.768906182169047,35.23000030517579,-5.723016902299207,76.18301751265082,14.753491701438293,55.70650890891329,-18.49407782680717,82.58423835938926,-0.6415218133701757,20.47650860373751,4,-17.79999542236331,-34.949996948242216,-43.525001525878906,-60.150001525878906,-40.80000305175781,4,-0.02671618629696193,-4.625085831998169,265.5,1.11320320147406,262.29998779296875,-1.0888943142361112,266.29998779296875,-0.02671618629696193
5731,2021-04-12,262.5,272.60000610351557,260.79998779296875,269.79998779296875,319508.0,-0.025974025974025983,-1.2056083829124469,-8.111152555016272,76.22461379941744,79.02869757302926,-11.286883559254107,-31.627920105253168,-34.464675970611495,-68.03196172735596,19.80515445345189,11.800018310546818,21.990023624175336,25.870000457763666,-15.91174031969831,67.65174123522564,4.979130069032692,46.76087084649464,-7.175261040742612,24.060209033649702,-55.68951938031633,20.890870388730985,4,-8.449996948242216,-27.949996948242216,-37.775001525878906,-53.150001525878906,-23.899993896484403,0,-0.028190452938988253,-2.8399677738308404,269.5,-4.625085831998169,265.5,1.11320320147406,262.29998779296875,-0.028190452938988253
5732,2021-04-13,267.29998779296875,270.20001220703125,262.89999389648443,263.5,289269.0,0.018285667782738102,-1.9200073242187936,-0.520547143466301,76.02409492367478,79.88700565821736,-13.054531831606425,-33.55674581205659,-38.26566899400882,-71.53314741968268,20.02103131247447,7.70001220703125,23.42041254877131,27.754988861083973,-14.045106132863737,69.55508385503168,6.854941364110118,48.65503635805783,-8.520195404859749,55.462008160250974,-21.50241123689338,20.900047496973848,4,-13.249984741210966,-32.749984741210966,-45.799991607666016,-57.949989318847656,-34.29998779296875,1,-0.09315374124060971,-1.2056083829124469,262.5,-2.8399677738308404,269.5,-4.625085831998169,265.5,-0.09315374124060971
5733,2021-04-14,267.20001220703125,270.5,265.89999389648443,269.79998779296875,242931.0,-0.0003740201664914622,1.300003051757784,-0.6842062994908367,83.24541405601266,80.76687794102209,-9.29132142929933,-30.806910984286645,-37.33746728511858,-70.11697544110527,20.437128171850635,4.600006103515568,24.831576885442303,24.970012664794922,-16.684458116861606,66.62448344645145,4.142777273966658,45.797248055623186,-6.4000244140625,54.23741087199991,-25.852611312657842,20.827235390828257,4,-13.050010681152372,-30.600006103515682,-46.92501449584961,-55.350013732910156,-27.900009155273438,2,-0.14633235148664692,-1.9200073242187936,267.29998779296875,-1.2056083829124469,262.5,-2.8399677738308404,269.5,-0.14633235148664692
5734,2021-04-15,264.5,271.29998779296875,262.5,268.0,215388.0,-0.010104835642519516,-1.3466634114583333,1.346166486689516,77.11740205914425,81.0562845629209,-2.951111692255836,-25.657714892989247,-33.910569392969336,-66.13104750522896,21.16757916923,8.79998779296875,25.250102326607504,19.88000030517577,-21.086303742564382,60.84630435291592,-0.6031517186943347,40.363152329045846,8.100006103515568,31.355986996428562,-47.66385775437973,20.48315202387008,4,-0.7999954223632812,-26.25,-44.22500228881836,-50.70000457763672,-24.399993896484403,3,-0.13875235141112363,1.300003051757784,267.20001220703125,-1.9200073242187936,267.29998779296875,-1.2056083829124469,262.5,-0.13875235141112363
5735,2021-04-16,263.79998779296875,264.89999389648443,260.10000610351557,264.70001220703125,301707.0,-0.002646548986885655,6.384665946757593,0.2571498325892857,76.07726981381774,80.12123031489777,0.25236240641186214,-22.296826115550175,-32.496161353141304,-64.11537789366406,21.689866192158885,4.799987792968864,26.2574769139504,16.764988708496105,-22.638147527902447,56.16812494489466,-2.9365794097031426,36.46655682669538,8.598018188476487,29.59985351562546,-47.84092579315313,19.701568118199273,4,2.1500091552734375,-25.29998779296875,-43.52499008178711,-49.12499237060547,-18.899993896484347,4,-0.12547381492187015,-1.3466634114583333,264.5,1.300003051757784,267.20001220703125,-1.9200073242187936,267.29998779296875,-0.12547381492187015
5736,2021-04-19,255.6999969482422,265.20001220703125,254.6999969482422,265.0,296813.0,-0.03070504632124349,1.1649454696468937,10.333056422080563,62.71187157970169,77.5803810038541,9.176240902160487,-11.577039030886851,-23.80630136711062,-54.75103759960416,22.112919696124077,10.500015258789062,26.61901980968571,6.624997711181635,-29.89197903893546,43.14197446129876,-11.633490663876898,24.883486086240197,16.20608903808585,6.024099707968677,-65.73081938355051,18.25848837505856,4,7.950004577636719,-15.79999542236331,-35.42499923706055,-38.92500305175781,-6.399993896484375,0,-0.10559249246086322,6.384665946757593,263.79998779296875,-1.3466634114583333,264.5,1.300003051757784,267.20001220703125,-0.10559249246086322
5737,2021-04-20,248.3000030517578,258.0,246.1000061035156,255.1000061035156,349077.0,-0.028940140730554065,-1.1249994891028998,0.7311828839101834,57.56718672471774,75.0434017420027,15.370830729879856,-1.9372336122819434,-15.957964420213585,-46.156008641246615,21.93592071615783,11.899993896484403,26.390109498503932,-2.259996032714838,-35.85776061612967,31.33776855069999,-19.058878324422267,14.53888625899259,22.57371759228505,8.730152963416524,-58.77070382177981,16.79888229170742,4,11.050003051757756,-8.349998474121122,-28.025005340576172,-31.525009155273438,1.099990844726591,1,-0.03906563362474169,1.1649454696468937,255.6999969482422,6.384665946757593,263.79998779296875,-1.3466634114583333,264.5,-0.03906563362474169
5738,2021-04-21,251.3000030517578,259.5,246.8999938964844,253.0,307938.0,0.012082158530520193,-1.399997674854577,0.2499994390153608,58.33333686546194,72.36182445288377,11.897545543004185,-2.9460410346628407,-18.60736439320894,-47.93379146860315,22.506982777406165,12.600006103515597,24.670537593173577,-0.6199958801269645,-31.824822984387538,30.584831224133637,-16.22240943225728,14.982417672003322,17.591820429042855,20.634923518291878,-42.26889151083646,15.602413552130296,4,8.050003051757756,-11.250000000000028,-32.32500457763672,-34.52500915527344,3.0,2,-0.0728213403482878,-1.1249994891028998,248.3000030517578,1.1649454696468937,255.6999969482422,6.384665946757593,263.79998779296875,-0.0728213403482878
5739,2021-04-22,254.3999938964844,259.79998779296875,253.1000061035156,254.6999969482422,301568.0,0.012335816980026504,-3.620711064808167,0.1764727001821915,54.81927517035163,69.12449611025554,7.886818639454049,-3.251405000051932,-21.458575078354812,-49.844999249911524,23.023650793809818,8.499984741210938,21.873768709797844,0.599995422363321,-25.866743040968487,27.06673388569513,-12.633373809302583,13.833364654029225,12.66848419413347,43.455419584609785,-14.663460101009377,13.233369231665904,4,4.950012207031165,-12.84999084472662,-37.324996948242216,-37.09999847412112,1.8999938964843466,3,-0.05935531134828087,-1.399997674854577,251.3000030517578,-1.1249994891028998,248.3000030517578,1.1649454696468937,255.6999969482422,-0.05935531134828087
5740,2021-04-23,261.0,261.60000610351557,252.5,253.6000061035156,243932.0,0.025943420840651266,1.1162789872429664,-24.666395402067433,53.41614627216203,66.59022194056048,-0.0510823731553387,-7.644299728790088,-27.673174699278405,-55.21615336525417,24.204421045783718,9.100006103515568,19.86185618997672,5.550001525878912,-18.110177162410423,29.210180214168275,-6.28008781826577,17.380090870023594,4.391000331649707,78.0104143199296,22.279961051222756,11.83008934414468,4,-2.3000030517578125,-19.449996948242216,-44.45000076293945,-42.25,-3.79998779296875,4,-0.08007660496737323,-3.620711064808167,254.3999938964844,-1.399997674854577,251.3000030517578,-1.1249994891028998,248.3000030517578,-0.08007660496737323
5741,2021-04-26,257.10000610351557,262.79998779296875,254.6000061035156,262.20001220703125,170418.0,-0.014942505350515112,1.603186444290519,-0.6891905824325879,42.150183001389394,62.82645394919545,3.3552039648756704,-1.5890269827826842,-23.741077576483065,-50.18053957502474,25.493288037145582,8.199981689453153,17.130066026193816,0.23000717163080253,-19.801027599233805,20.26104194249541,-9.785510213801501,10.245524557063106,6.7477146898834235,65.86833569372716,14.210930423888598,10.01551738543231,4,1.5999908447266193,-15.550003051757784,-40.55000686645502,-37.97500610351557,2.600006103515682,0,-0.04745239952316105,1.1162789872429664,261.0,-3.620711064808167,254.3999938964844,-1.399997674854577,251.3000030517578,-0.04745239952316105
5742,2021-04-27,255.8999938964844,258.20001220703125,253.6999969482422,257.0,200910.0,-0.00466749194299132,1.57141486977827,0.21568721315006054,44.26523718945078,58.49532318624412,3.0933694050876,0.9763120582514091,-22.73179097799226,-47.8299776563841,25.80131635753391,4.5000152587890625,13.606591593327437,-1.805004882812483,-20.047053626382677,16.43704386075771,-10.92602925459758,7.316019488972614,6.899993896484347,56.60379531334281,8.266764174433163,9.121024371785094,4,2.800003051757784,-14.34999084472662,-38.17499542236331,-36.7749938964844,7.399993896484347,1,-0.025791289574615628,1.603186444290519,257.10000610351557,1.1162789872429664,261.0,-3.620711064808167,254.3999938964844,-0.025791289574615628
5743,2021-04-28,257.39999389648443,259.39999389648443,252.8999938964844,256.0,225234.0,0.0058616648525862125,1.4074101284565033,-1.2727146622278553,42.51385419698688,54.6504845348933,0.06374981347244102,1.091706621040828,-24.58310387344568,-48.194152588498866,25.99257838508683,6.500000000000028,11.138747872861188,-1.295004272460858,-16.901675908442996,14.31166736352128,-9.098340090451927,6.508331545530211,5.399993896484318,47.5728126574033,4.356478093381114,7.803335817991063,4,-1.7499847412109943,-12.799987792968864,-38.67499542236334,-38.27499389648443,6.100006103515568,2,-0.03108003181700658,1.57141486977827,255.8999938964844,1.603186444290519,257.10000610351557,1.1162789872429664,261.0,-0.03108003181700658
5744,2021-04-29,253.3000030517578,262.70001220703125,251.8000030517578,258.0,232792.0,-0.015928480737942285,-1.8311723312466435,-3.3571553133513623,35.055344112651625,50.0924927903193,2.6909256346982886,6.634472769473859,-20.80226919828138,-43.002581099657334,26.505547670259723,10.900009155273438,8.098779943759723,-6.094995117187523,-19.07343135903244,6.883441124657423,-12.58421323811001,0.39422300373493613,-7.199996948242216,13.636382552244086,-23.583969012512398,6.489218120922467,4,2.350006103515625,-8.699996948242244,-33.12500762939453,-31.100006103515625,12.999984741210938,3,0.003947887832420172,1.4074101284565033,257.39999389648443,1.57141486977827,255.8999938964844,1.603186444290519,257.10000610351557,0.003947887832420172
5745,2021-04-30,252.8999938964844,255.8000030517578,250.8999938964844,252.1999969482422,228045.0,-0.0015791912769604899,-1.969699772043184,-0.14893561760801075,39.915954803187205,47.55961314848435,1.544602328180929,7.821406894790556,-20.394146491200985,-41.523791139930466,26.206456813384854,4.900009155273409,4.402674420832852,-6.740003967285105,-18.976512626702657,5.496504692132447,-12.85825829699391,-0.621749637576329,-6.467987670898481,16.806731309256104,-21.166258401942944,6.118254329708778,4,1.550003051757784,-4.999992370605526,-31.999996185302763,-29.824996948242216,10.700012207031165,4,0.013444025221590161,-1.8311723312466435,253.3000030517578,1.4074101284565033,257.39999389648443,1.57141486977827,255.8999938964844,0.013444025221590161
5746,2021-05-03,254.5,258.89999389648443,252.1000061035156,252.8000030517578,153438.0,0.006326635595612196,-3.387101855178872,2.4285776566756505,35.58559735074394,45.117214329153924,-0.2721429353605913,6.383281085789633,-21.606214438494817,-42.08942748681608,25.156554235105453,6.799987792968835,1.60822871112984,-5.034997558593773,-17.416522094198,7.3465269770104555,-11.225759826395915,1.1557647092083414,-7.74263365478518,30.508478959714108,-5.0353017841433605,6.190762267802117,5,0.3499908447265625,-6.54999542236331,-32.375,-30.95000457763672,10.0,0,0.010609085292853537,-1.969699772043184,252.8999938964844,-1.8311723312466435,253.3000030517578,1.4074101284565033,257.39999389648443,0.010609085292853537
5747,2021-05-04,243.1999969482422,254.8999938964844,241.3000030517578,254.6000061035156,358384.0,-0.04440079784580675,1.266668023005191,-6.705899776503201,28.417260757510775,41.79320587271491,11.430370946235826,16.721265835001248,-10.373632494548303,-29.864550727049618,23.153160879009246,13.599990844726591,-1.512987212911554,-15.180001068115246,-29.116487712060177,-1.2435144241703142,-22.14824439008771,-8.21175774614278,19.500015258789062,8.878472353439037,-23.29685346820648,6.968243321972473,5,8.849998474121094,8.500007629394503,-22.77499771118164,-19.650001525878906,23.699996948242244,1,0.06784545832992173,-3.387101855178872,254.5,-1.969699772043184,252.8999938964844,-1.8311723312466435,253.3000030517578,0.06784545832992173
5748,2021-05-05,254.3999938964844,254.5,246.6000061035156,247.6999969482422,286070.0,0.04605261960848539,1.2898502650381882,-0.5877185585542215,42.12168085662502,40.38236206007862,0.8005365261217889,5.163827394779247,-21.257616304802042,-40.07393901138431,21.041501656549443,11.300003051757812,-2.7444428588700873,-3.5850044250488224,-17.50148842335895,10.331479573261305,-10.543246424203886,3.3732375741062413,7.8720181274413505,61.214884300638076,27.740604718790806,6.958241999155068,5,-2.349998474121122,-0.34999084472661934,-32.97499465942386,-30.849998474121122,15.800018310546847,2,0.03498425357708834,1.266668023005191,243.1999969482422,-3.387101855178872,254.5,-1.969699772043184,252.8999938964844,0.03498425357708834
5749,2021-05-06,250.5,255.0,246.8000030517578,255.0,289987.0,-0.0153301650552371,2.644443088107639,-0.6716420969685071,40.11887800493905,38.90488780816496,4.569690192347508,8.308416969156838,-16.893431993053127,-35.151249805284294,18.65658701798641,8.199996948242188,-3.179806448214009,-6.734998321533226,-20.562700892084877,7.0927042490183965,-13.648849606809051,0.1788529637425995,11.352571844482384,52.272737124739635,17.552068876951367,6.913851285275817,5,1.5499954223632812,3.550003051757784,-28.150001525878906,-26.95000457763672,19.5,3,0.05189620758483038,1.2898502650381882,254.3999938964844,1.266668023005191,243.1999969482422,-3.387101855178872,254.5,0.05189620758483038
5750,2021-05-07,262.29998779296875,262.89999389648443,250.1999969482422,252.8999938964844,300670.0,0.0471057396924901,1.3962244595368667,-2.088887532552077,54.647881875456015,40.293521016394585,-7.852249827464732,-4.277968417006377,-28.07287040613528,-45.88866279614331,16.248020109672996,12.699996948242244,-3.6169304038790813,5.424990081787087,-7.396515665134871,18.246495828709044,-0.985762791673892,11.835742955248065,-20.999984741210938,97.22219278781701,56.439676480220335,6.410752873460982,5,-10.199989318847628,-8.149986267089872,-39.949989318847656,-38.74999237060547,9.100006103515682,4,0.015249714777558987,2.644443088107639,250.5,1.2898502650381882,254.3999938964844,1.266668023005191,243.1999969482422,0.015249714777558987
5751,2021-05-10,255.1000061035156,262.20001220703125,254.3000030517578,262.20001220703125,287442.0,-0.02744941679195212,1.2253527786016083,-0.7553202886834957,54.80226390516958,41.46430176258556,-1.0793032397990032,2.4656122601664094,-20.416699635481677,-37.66117816478382,14.674759518437714,7.9999847412109375,-4.108374680296606,-1.4049919128418367,-13.96750293121326,11.157519105529616,-7.686247422027549,4.876263596343875,-13.368003234863238,63.88893009705553,18.264986701219023,6.2812555091857245,5,-3.0000076293944744,1.8499984741211222,-28.800003051757784,-31.550010681152315,17.899993896484403,0,0.03332026576491254,1.3962244595368667,262.29998779296875,2.644443088107639,250.5,1.2898502650381882,254.3999938964844,0.03332026576491254
5752,2021-05-11,242.3999938964844,249.6999969482422,238.6000061035156,248.0,464214.0,-0.04978444493598999,1.4666646321614647,0.7887325759822497,44.472042955110545,41.681878291265974,10.6212910491233,13.91812151582289,-7.2697162836632,-24.031411070403067,13.002917820976881,16.5,-5.345052119917909,-12.8600044250488,-25.846216520588115,0.1262076704904871,-19.35311047281843,-6.366898377279142,20.50000000000003,15.637817703218468,-31.777797432118582,6.493106047769649,5,8.350006103515597,13.200012207031165,-8.474998474121122,-15.650001525878935,29.00000000000003,1,0.0911716446368942,1.2253527786016083,255.1000061035156,1.3962244595368667,262.29998779296875,2.644443088107639,250.5,0.0911716446368942
5753,2021-05-12,228.1000061035156,244.0,228.0,243.1000061035156,453540.0,-0.058993350466318706,-1.1052614671715526,2.6785685091634512,35.65976387976002,41.74903604316691,22.716922502627483,26.497165329141268,7.242920309433231,-8.888156833944976,11.53919565723831,16.0,-5.908624311012005,-25.20499191284182,-41.87332822761405,-8.536655598069586,-33.53916007022795,-16.87082375545569,34.31398803710945,0.28655048998639066,-45.66245646644103,8.33416815738612,5,17.34999084472662,22.199996948242188,9.525001525878935,2.349998474121122,42.799987792968835,2,0.17010077490028985,1.4666646321614647,242.3999938964844,1.2253527786016083,255.1000061035156,1.3962244595368667,262.29998779296875,0.17010077490028985
5754,2021-05-13,227.8000030517578,231.3000030517578,216.1000061035156,225.6000061035156,685169.0,-0.0013152259698828717,2.3043482587559834,-0.14666646321614774,30.56205781438699,40.709714155522434,21.25449345094961,25.198671665851123,7.946673994969785,-7.713321705075941,10.765432711370934,15.199996948242216,-6.676201886802886,-23.66999511718751,-43.01474024109024,-4.325249993284785,-33.342367679138874,-13.997622555236148,33.23743132324222,25.000000000000018,-16.195603369203834,9.672372561951358,5,11.699996948242188,16.550003051757756,11.47500228881836,2.6500015258789062,33.300003051757756,3,0.1861282203127972,-1.1052614671715526,228.1000061035156,1.4666646321614647,242.3999938964844,1.2253527786016083,255.1000061035156,0.1861282203127972
5755,2021-05-14,230.6999969482422,234.1999969482422,226.8000030517578,232.3999938964844,298278.0,0.012730438356602924,1.7924489190737631,-0.7727269574626016,34.360180191157994,40.57355669334622,16.622272934183485,20.755931415523207,5.631076537255069,-9.723915688760655,10.159844314901134,7.399993896484375,-7.506183199693481,-19.115001678466797,-39.64546615625409,1.4154627993205224,-29.380233917360442,-8.849769439573151,27.64119173046879,31.670257943009634,-6.1398511205334465,10.265232238893654,5,8.800003051757812,13.65000915527338,8.60000991821289,-0.24999237060546875,29.40000915527338,4,0.1703511208132995,2.3043482587559834,227.8000030517578,-1.1052614671715526,228.1000061035156,1.4666646321614647,242.3999938964844,0.1703511208132995
5756,2021-05-17,228.6999969482422,231.6999969482422,224.8999938964844,231.5,269638.0,-0.00866926756158004,3.250005960470144,1.647063575409941,34.037554187079635,41.19803374107609,16.290827639092782,21.74428614838169,8.555675425020013,-6.900186503541249,10.273403022037133,6.800003051757784,-7.687600200946264,-19.765001678466803,-42.13455314604124,2.604549789107665,-30.949777412254036,-8.580225944679569,27.106720775957058,37.49998297009691,1.9817570365629393,11.184775733787232,5,10.800003051757812,15.65000915527338,14.42500686645505,3.7000045776366903,34.30000305175781,0,0.18670746619164058,1.7924489190737631,230.6999969482422,2.3043482587559834,227.8000030517578,-1.1052614671715526,228.1000061035156,0.18670746619164058
5757,2021-05-18,238.6000061035156,243.3999938964844,231.8999938964844,233.1000061035156,396859.0,0.0432881910248295,-1.9113834077599814,-1.9642835733865212,39.9572688586292,40.95754351907656,6.3359864618857955,11.679111524294086,-0.19859035642903677,-15.939276658368755,10.92767585832963,14.699996948242216,-8.094577609108086,-9.379992675781267,-32.18106057778189,13.421075226219358,-20.78052662678155,2.0205412752190455,14.82430892344263,80.6451789325845,44.72464035603791,11.400533951000309,5,0.8999938964844034,5.099990844726591,5.6999969482421875,-6.200004577636719,22.49999999999997,1,0.14417432110860928,3.250005960470144,228.6999969482422,1.7924489190737631,230.6999969482422,2.3043482587559834,227.8000030517578,0.14417432110860928
5758,2021-05-19,233.0,233.3999938964844,225.3000030517578,233.3999938964844,290311.0,-0.023470268064813338,39.500572213315515,-0.07272616299716426,39.32702155308173,40.86955946887019,9.589621978746237,16.693728487438364,6.344519701603787,-9.564446879539673,11.637130473788053,13.300003051757784,-8.657927731719553,-14.064998626708984,-37.756457191766174,9.626459938348205,-25.91072790923755,-2.2192693441803897,18.18485649155167,61.90476722790714,22.208492651476796,11.845729282528588,5,6.5,10.699996948242188,11.300003051757784,-0.5999984741211222,32.70001220703125,2,0.1648068407574439,-1.9113834077599814,238.6000061035156,3.250005960470144,228.6999969482422,1.7924489190737631,230.6999969482422,0.1648068407574439
5759,2021-05-20,239.3000030517578,240.3999938964844,233.6000061035156,236.1000061035156,242665.0,0.027038639707115175,1.518523960632163,-8.000114442663728,43.26733024783449,39.6050537324678,1.7140779316686405,9.701890049508592,0.9674392269280929,-15.070673418005242,12.11248306020336,7.399993896484403,-7.570956242428991,-7.009996032714838,-30.67964018079698,16.659648115367276,-18.844818106755895,4.824826041326219,9.779762416511687,77.83788732580221,33.79025367226163,11.83482207404106,5,-0.149993896484375,4.399993896484375,6.075000762939396,-4.750000000000028,27.800003051757756,3,0.13205177785932554,39.500572213315515,233.0,-1.9113834077599814,238.6000061035156,3.250005960470144,228.6999969482422,0.13205177785932554
5760,2021-05-21,240.1000061035156,244.6000061035156,240.1000061035156,241.6999969482422,244542.0,0.0033430967052046068,-4.625032186692152,-0.4999976158119397,42.814372990050096,38.273065853010074,-2.8677315333910087,7.647943753542847,1.3217825231555764,-15.06658437666593,12.28911745069965,5.300003051757784,-8.202161087624404,-5.164993286132841,-27.93211942815313,17.602132855887447,-16.548556357142985,6.218569784877303,7.000973802868657,77.15737456043864,30.100145886545356,11.383563071010146,5,-7.20000457763669,0.5500030517578409,10.874996185302763,-5.5500030517578125,34.8999938964844,4,0.08746355462792499,1.518523960632163,239.3000030517578,39.500572213315515,233.0,-1.9113834077599814,238.6000061035156,0.08746355462792499
5761,2021-05-24,244.8999938964844,245.0,239.8000030517578,240.1999969482422,99681.0,0.019991618787795318,1.1224437683533306,-2.9375149012464252,50.907149176782355,38.98807765541805,-10.355768603479618,1.9890794431462382,-2.5956761583599928,-19.031195273286812,12.335406837251739,5.1999969482421875,-8.314043283958426,0.24499511718752842,-21.830227887428777,22.320218121803833,-10.792616385120624,11.282606619495681,0.3409275817277262,99.49235472584922,45.63922488651622,11.037611502308149,5,-14.349990844726591,-4.249984741210966,7.32500457763669,-10.34999084472662,34.89999389648435,0,0.06206620084056014,-4.625032186692152,240.1000061035156,1.518523960632163,239.3000030517578,39.500572213315515,233.0,0.06206620084056014
5762,2021-05-25,249.3000030517578,253.0,246.8000030517578,247.0,215849.0,0.017966554777184784,-3.5925955229532005,0.4893626691859888,47.06559718156575,40.2553924667298,-15.281046421753928,-3.089117363966693,-5.840732871582759,-22.5617607823809,12.416107031459463,8.100006103515597,-10.578739969064486,4.97500381469726,-16.58371229486295,26.53371992425747,-5.80435424008283,15.75436186947735,-33.199996948242216,86.64260882354723,32.3277244341773,10.779358054780097,5,-14.75,-9.800003051757812,2.4749984741210938,-14.750000000000028,27.699996948242188,1,0.05495385792433338,1.1224437683533306,244.8999938964844,-4.625032186692152,240.1000061035156,1.518523960632163,239.3000030517578,0.05495385792433338
5763,2021-05-26,249.3999938964844,252.3000030517578,246.6999969482422,251.0,180205.0,0.0004010864159749161,1.6666618226207257,-0.6956539045862428,49.33814294423106,42.34162414782358,-13.457045252030639,-4.025571305619707,-4.905867399436431,-21.8930732477954,12.361833419555921,5.600006103515625,-12.514212571325118,5.4749946594238565,-15.346536336609091,26.296525655456804,-4.935770838592617,15.88576015744033,-32.56198791503911,81.44326166943807,25.760084949182712,10.410765498016467,5,-10.449996948242216,-9.899993896484403,0.2500114440917116,-14.84999084472662,18.00000000000003,2,0.04691264031019715,-3.5925955229532005,249.3000030517578,1.1224437683533306,244.8999938964844,-4.625032186692152,240.1000061035156,0.04691264031019715
5764,2021-05-27,254.3000030517578,254.3000030517578,247.3000030517578,249.8999938964844,566900.0,0.019647190357619637,2.1818115612829843,-2.749995231646639,44.75066597007555,43.49612256770331,-15.871808007387244,-9.324914954031783,-8.795906457002047,-26.012855820443974,11.998842865663269,7.0,-12.495900051615422,10.325003814697254,-10.595883428581942,31.245891057976422,-0.13543980694234392,20.785447436336852,-36.738757189941424,100.0,47.52349309117059,10.460443621639588,5,-14.700004577636719,-14.800003051757812,-4.599998474121151,-19.75000000000003,19.699996948242188,3,0.044828977658144975,1.6666618226207257,249.3999938964844,-3.5925955229532005,249.3000030517578,1.1224437683533306,244.8999938964844,0.044828977658144975
5765,2021-05-28,256.29998779296875,256.29998779296875,252.3999938964844,254.0,214080.0,0.007864666603263348,2.3913170395138144,0.5227234107484108,50.845057527783915,45.36362293889268,-15.487191975308974,-11.65466096989249,-9.703172300592115,-27.188314265352602,11.810549097598761,3.8999938964843466,-10.181430801176475,12.154988861083979,-9.12345859799251,33.43343632016047,1.5157651315457201,22.794212590622237,-37.269191643554706,100.0,46.944307982003664,10.63922372953825,5,-15.499992370605469,-16.79998779296875,-5.849983215332088,-21.749984741210966,20.100006103515682,4,0.04213819284014453,2.1818115612829843,254.3000030517578,1.6666618226207257,249.3999938964844,-3.5925955229532005,249.3000030517578,0.04213819284014453
5766,2021-05-31,257.20001220703125,260.60000610351557,255.8999938964844,255.8999938964844,144973.0,0.003511605372332305,-6.230686166342118,0.5652283523073942,62.50001288748808,47.868372275432556,-13.320092629180522,-13.00901476136977,-9.458147008739246,-27.243022619405963,11.395542258856121,4.700012207031165,-7.1743808121124175,12.92001266479491,-8.667075927445637,34.50710125703549,2.1264683686746366,23.713556960915184,-35.933064559003924,75.53962836639981,17.017558548968964,10.793544296120286,5,-14.25000762939456,-17.70001220703125,-7.07501220703125,-22.650009155273466,24.5999755859375,0,0.06920679217791315,2.3913170395138144,256.29998779296875,2.1818115612829843,254.3000030517578,1.6666618226207257,249.3999938964844,0.06920679217791315
5767,2021-06-01,259.70001220703125,263.20001220703125,256.89999389648443,257.5,196574.0,0.009720061747071851,-2.7058665134815825,1.6922932463203733,83.33332260282626,52.75796128095972,-13.982732900009779,-14.977392987692497,-10.879719341547741,-28.98555924429266,12.363863385365155,6.300018310546818,-4.5108563532867265,14.595011901855457,-8.053372405692414,37.2433962094033,3.2708197480815215,25.919204055629393,-35.28641988256487,78.78789840430204,12.366565023749416,11.324192153773925,6,-11.300003051757812,-20.050003051757812,-9.57501220703125,-25.150009155273466,26.79998779296875,1,0.07739689888775958,-6.230686166342118,257.20001220703125,2.3913170395138144,256.29998779296875,2.1818115612829843,254.3000030517578,0.07739689888775958
5768,2021-06-02,263.29998779296875,264.5,256.0,259.70001220703125,267974.0,0.0138620539727492,1.8333333333333333,1.6363434595644333,85.00984899215244,57.39601891921727,-14.340739613512739,-18.84247996631001,-13.514508953171259,-31.805834616951415,13.42338129392457,8.5,-1.3074173545860788,17.74998779296874,-5.990758437607326,41.49073402354483,5.879614677680706,29.62036090825677,-35.007753480245896,93.02318360496052,20.47987430496758,11.870373115288043,6,-11.149986267089844,-22.999984741210938,-13.17498779296875,-28.749984741210966,12.300018310546818,2,0.05203195154647511,-2.7058665134815825,259.70001220703125,-6.230686166342118,257.20001220703125,2.3913170395138144,256.29998779296875,0.05203195154647511
5769,2021-06-03,263.5,266.0,260.70001220703125,263.29998779296875,213889.0,0.0007596362183979188,1.0384520581710623,0.05555932318334407,84.16665898429271,61.99071736302201,-12.009955960517118,-18.992377556758754,-12.49177406022568,-31.250598988689177,14.64344812705659,5.29998779296875,0.8723353101420344,17.30000000000001,-7.690353507438033,42.29035350743803,4.804823246280989,29.795176753719034,-30.8628338048039,81.61765530859762,3.7429022551612263,12.49517675371901,6,-10.599998474121094,-22.449996948242188,-13.374992370605497,-28.949996948242216,15.20001220703125,3,0.014800735850035718,1.8333333333333333,263.29998779296875,-2.7058665134815825,259.70001220703125,-6.230686166342118,257.20001220703125,0.014800735850035718
5770,2021-06-04,266.29998779296875,266.89999389648443,260.20001220703125,262.60000610351557,183552.0,0.010626139631759957,1.734689810230212,18.498779371376543,88.52457837435753,66.17043171830814,-11.96040459428906,-22.637991988956855,-14.372332871956758,-33.28815504000005,15.024418606372397,6.699981689453182,3.8606344031783237,19.899987792968744,-5.6897276673718125,45.48970325330933,7.10513006279848,32.69484552313904,-28.992024865100092,94.54539905894836,11.085832492443217,12.794857730170293,6,-9.499992370605469,-24.79998779296875,-16.174980163574247,-31.749984741210966,17.100006103515625,4,0.028914804956797546,1.0384520581710623,263.5,1.8333333333333333,263.29998779296875,-2.7058665134815825,259.70001220703125,0.028914804956797546
5771,2021-06-07,263.60000610351557,267.39999389648443,262.20001220703125,267.0,170042.0,-0.010138872749600902,1.4761925522252097,-0.9189218168771303,80.04809455759751,69.83515364897835,-7.072633218293447,-20.309857941417505,-10.787906036917803,-30.071612175217638,15.442014440968668,5.199981689453182,6.13740552030464,16.77500610351558,-9.690450652237189,43.24046285926832,3.5422777256392237,30.007734481391964,-21.557318220668378,66.66675589939818,-16.440412049860157,13.232728377876375,6,-6.550010681152287,-21.850006103515568,-12.425006866455021,-29.050003051757784,24.500000000000057,0,0.04855837441802757,1.734689810230212,266.29998779296875,1.0384520581710623,263.5,1.8333333333333333,263.29998779296875,0.04855837441802757
5772,2021-06-08,264.5,268.29998779296875,262.0,262.89999389648443,208530.0,0.0034142408029043114,-2.705881824954448,-0.4705908752277357,92.6829691896209,74.65124545402166,-6.2466665653211635,-20.52142733508032,-11.113259608692658,-30.414229515937905,15.95082886520302,6.29998779296875,8.640528941323282,16.56999969482422,-10.942299329528055,44.08229871917649,2.813850182648082,30.326149207000356,-17.892997034698112,69.10575964033882,-15.994196624653867,13.756149512176139,6,-6.700004577636719,-22.300003051757812,-13.10000228881836,-29.949996948242216,27.20001220703125,1,0.0654063810698251,1.4761925522252097,263.60000610351557,1.734689810230212,266.29998779296875,1.0384520581710623,263.5,0.0654063810698251
5773,2021-06-09,266.89999389648443,268.39999389648443,263.29998779296875,265.0,185565.0,0.009073700931888196,1.0816377372121595,1.1874916553816413,91.81822595523607,79.88097434126172,-6.596972817669325,-20.939143656395487,-12.847296824424177,-32.28992405186392,15.575404023438743,5.100006103515682,10.038397736276863,17.0299942016602,-10.063455668257347,44.12344407157775,3.483269266701427,30.576719136618976,-15.95439396564916,81.70727622563719,-4.133188269606322,13.546724934958778,6,-6.5,-24.649993896484432,-15.024993896484432,-32.34999084472665,22.700012207031193,2,0.07343576827175702,-2.705881824954448,264.5,1.4761925522252097,263.60000610351557,1.734689810230212,266.29998779296875,0.07343576827175702
5774,2021-06-10,270.20001220703125,272.0,266.0,267.70001220703125,252248.0,0.012364250228595663,-1.0338898888957855,1.315793700509124,92.3944112380432,84.49756919795719,-8.274544501808748,-22.029241088179674,-15.484085736500674,-35.08903221187131,14.475796807318792,6.0,11.768127804091506,18.210012054443354,-8.23993269093097,44.65995679981771,4.985039681756177,31.43498442713053,-15.76353348306614,84.74585038095287,-2.102377405892682,13.224972372687171,6,-6.2500152587890625,-26.150009155273438,-17.150012969970703,-35.650009155273466,12.399993896484375,3,0.01998517265923283,1.0816377372121595,266.89999389648443,-2.705881824954448,264.5,1.4761925522252097,263.60000610351557,0.01998517265923283
5775,2021-06-11,270.0,271.89999389648443,267.0,270.79998779296875,154349.0,-0.0007402375943565964,2.2666625976561643,-0.3199951171875,90.6149046300803,87.62144605824521,-6.623330742206917,-19.74641912459498,-14.889963752036635,-34.43847602858551,13.663126056247723,4.899993896484432,13.401090293868776,16.044999694824213,-9.571480760981842,41.66148015063024,3.2367594669211712,28.853239922727226,-12.050817020827935,80.0,-5.0320069812164405,12.808240227903019,6,-6.0,-25.949996948242188,-16.950000762939453,-35.449996948242216,4.29998779296875,4,0.03222226743344914,-1.0338898888957855,270.20001220703125,1.0816377372121595,266.89999389648443,-2.705881824954448,264.5,0.03222226743344914
5776,2021-06-14,271.39999389648443,275.10000610351557,268.79998779296875,271.79998779296875,204271.0,0.005185162579572022,-1.2500040871711668,0.49999999999992895,89.60574868481703,88.31838228957751,-6.478515267047669,-18.744452669877802,-16.148700448048885,-35.475803883212166,12.787296589406022,6.300018310546818,15.285836005964143,15.309993743896541,-8.497645263919935,39.11763275171299,3.4061742399883315,27.21381324780478,-10.640647513146803,71.75564516692717,-12.532614590066231,11.90381950390823,6,-5.849990844726619,-25.799987792968864,-18.274993896484432,-36.84999084472665,4.899993896484318,0,0.04421518153967563,2.2666625976561643,270.0,-1.0338898888957855,270.20001220703125,1.0816377372121595,266.89999389648443,0.04421518153967563
5777,2021-06-15,273.0,276.89999389648443,272.39999389648443,274.10000610351557,209230.0,0.0058953800276275725,-2.913012326349922,2.7500572213323613,90.13607313424919,88.8879627498105,-6.697869119105519,-18.588184287801937,-17.89865196727257,-36.63309615424086,13.22822053385852,5.5,16.62971588135855,15.190000152587913,-8.265209933423364,38.64521023859922,3.4623951095822463,26.917605195593552,-9.37252167262676,71.32358716018325,-12.774122481949874,11.727605043005648,6,-4.4499969482421875,-26.5,-18.474998474121094,-38.449996948242216,13.100006103515625,1,0.05531137766855543,-1.2500040871711668,271.39999389648443,2.2666625976561643,270.0,-1.0338898888957855,270.20001220703125,0.05531137766855543
5778,2021-06-16,271.39999389648443,273.89999389648443,263.70001220703125,273.39999389648443,263956.0,-0.005860828218005709,5.799987792968788,1.8181717297823106,82.75861464177791,88.73151337841996,-4.277914372042289,-14.718466261888295,-16.341323355432507,-34.57921850868678,12.731643451710791,10.199981689453182,17.13487885503315,11.669994354248104,-9.399422494338523,32.73941120283473,1.1352859299548186,22.204702778541417,5.5,58.333275534809914,-22.77169347415345,10.534708424293306,6,-2.8499908447266193,-24.899993896484432,-18.224990844726648,-36.84999084472665,24.300018310546818,2,0.07479741623829783,-2.913012326349922,273.0,-1.2500040871711668,271.39999389648443,2.2666625976561643,270.0,0.07479741623829783
5779,2021-06-17,270.89999389648443,270.89999389648443,263.39999389648443,267.70001220703125,276105.0,-0.0018422992308197994,3.6875268222434605,-1.599990844726591,79.6748017908604,87.7482048691425,-2.925482136848075,-12.363577686507767,-15.993852549266308,-33.60608293130781,12.885848610512724,8.0,16.46148716594655,9.589994812011753,-9.692271905124983,28.87226152914849,-0.05113854655661498,19.23112817058012,6.0,55.55555555555556,-22.20263152659639,9.641133358568368,6,-1.4499969482422443,-24.399993896484432,-23.024993896484432,-36.34999084472665,33.60000610351557,3,0.06902920866870454,5.799987792968788,271.39999389648443,-2.913012326349922,273.0,-1.2500040871711668,271.39999389648443,0.06902920866870454
5780,2021-06-18,261.10000610351557,274.10000610351557,261.10000610351557,269.70001220703125,425754.0,-0.036175666348348456,-2.0232536683167037,-2.687517285445863,55.82089171533531,85.05629344222447,6.771403356864653,-0.9588151946380208,-6.592367170455617,-23.21748758447802,13.561492290240862,13.0,15.033622383991712,-1.2599929809570654,-17.766501369539412,15.246515407625282,-9.513247175248239,6.993261213334108,15.259987792968843,0.0,-74.81511669016493,8.25325419429117,6,7.899993896484432,-10.200012207031136,-19.175003051757784,-26.550003051757784,44.60000610351568,4,0.08234392760403142,3.6875268222434605,270.89999389648443,5.799987792968788,271.39999389648443,-2.913012326349922,273.0,0.08234392760403142
5781,2021-06-21,260.10000610351557,261.0,250.8999938964844,259.10000610351557,295706.0,-0.0038299501211177533,6.214321525885246,-0.11627898724295092,50.62499105929467,80.38318476107712,8.071524416313764,1.3052389772669244,-5.785040480805691,-21.683007529892734,13.832132578122778,10.200012207031165,13.689127499579456,-3.019993591308662,-17.405012550525043,11.365025367907748,-10.212503070916853,4.172515888299529,15.344388525390684,35.38466233473521,-37.31985179395461,7.192509479608203,6,3.7999877929688637,-9.200012207031136,-18.175003051757784,-25.550003051757784,36.10000610351568,0,0.0545943150951016,-2.0232536683167037,261.10000610351557,3.6875268222434605,270.89999389648443,5.799987792968788,271.39999389648443,0.0545943150951016
5782,2021-06-22,263.0,263.29998779296875,256.70001220703125,260.60000610351557,160649.0,0.011149534134690775,3.4000284833626644,2.399993896484432,49.52078608631896,75.68346922008632,5.516498102261096,-0.5436326782736387,-9.002723639216157,-24.005474559613106,14.456061537787734,6.5999755859375,11.847313409064782,-0.8049995422363168,-13.640388586135145,12.030389501662512,-7.222694064185703,5.612694979713069,11.100006103515568,52.15517127981717,-17.236466934916464,6.41769452194941,6,0.8999938964844318,-11.900001525878878,-21.074996948242216,-28.449996948242216,34.79998779296875,1,0.05057029579075567,6.214321525885246,260.10000610351557,-2.0232536683167037,261.10000610351557,3.6875268222434605,270.89999389648443,0.05057029579075567
5783,2021-06-23,261.10000610351557,265.0,258.89999389648443,263.79998779296875,152821.0,-0.007224311393476901,1.3921563934249435,-1.1249952316162883,46.36364224857418,70.56893933236755,7.271968013175524,2.4009367773196004,-7.445824159064671,-21.6273453250121,15.191325234220576,6.100006103515568,10.889986348037894,-3.289994049072334,-14.297336518449981,7.717348420305285,-8.793665283761129,2.2136771856164614,11.143999023437516,43.965546724755065,-22.893141629519256,5.503671234688811,6,2.7999877929688637,-10.000007629394446,-19.500007629394474,-26.550003051757784,39.79998779296881,2,0.0957487530279435,3.4000284833626644,263.0,6.214321525885246,260.10000610351557,-2.0232536683167037,261.10000610351557,0.0957487530279435
5784,2021-06-24,265.70001220703125,266.20001220703125,261.39999389648443,262.79998779296875,168767.0,0.017617793933302206,1.4615324423299343,-1.0740904004611351,49.13796580977722,65.9603905745561,2.197610780310697,-1.3715383947437658,-12.255503289224691,-25.760724407761813,15.83662161581535,5.100006103515682,9.542605396976967,0.7400115966796648,-9.195863050617334,10.675886243976692,-4.227925726968863,5.707948920328192,4.836472021484326,63.793148807315916,0.4186058747350714,4.967937323648507,6,-1.8000183105468182,-10.45001220703125,-24.100013732910156,-31.150009155273466,33.199981689453125,3,0.11290929101133895,1.3921563934249435,261.10000610351557,3.4000284833626644,263.0,6.214321525885246,260.10000610351557,0.11290929101133895
5785,2021-06-25,267.10000610351557,270.0,265.70001220703125,267.0,161647.0,0.005269077275741552,-2.1851977439444803,0.034484572967947734,55.22388059701489,62.14018300924474,0.3833004679294163,-2.0247461892118395,-13.830658226262301,-26.690793240642734,16.487799371672963,4.29998779296875,8.249013895146959,1.6000045776366392,-7.492264035345386,10.692273190618664,-2.9461297288543733,6.146138884127652,-16.200012207031165,84.8167907341629,20.95573063943884,4.546134306491005,6,-3.2000122070311363,-8.750007629394474,-25.675003051757756,-30.5,35.69998168945318,4,0.14002243744610743,1.4615324423299343,265.70001220703125,1.3921563934249435,261.10000610351557,3.4000284833626644,263.0,0.14002243744610743
5786,2021-06-28,275.0,275.0,264.60000610351557,265.20001220703125,265735.0,0.029576913949686645,1.1224503777333623,97.993896856937,62.96296296296289,59.12094854576849,-7.769361087269658,-8.98341999407836,-21.55649911946199,-34.09250737674614,16.97904084013612,10.399993896484432,6.689908327467208,8.609999084472634,-0.5459317005347657,17.765929869480033,4.032033691968934,13.187964476976333,-23.718005981445287,100.0,35.282091632057856,4.577965392503705,6,-12.050003051757812,-16.650001525878906,-38.22499465942383,-36.75,30.399993896484375,0,0.11163640802556829,-2.1851977439444803,267.10000610351557,1.4615324423299343,265.70001220703125,1.3921563934249435,261.10000610351557,0.11163640802556829
5787,2021-06-29,279.79998779296875,282.1000061035156,274.39999389648443,274.60000610351557,241415.0,0.017454501065340855,-1.7500013623904311,0.5306110374121119,65.03496006038058,57.1516535922799,-12.855193257922338,-12.859681484736711,-25.884406554587315,-38.39477594607345,17.503391225398317,7.700012207031193,5.523955976491038,12.404988098144543,2.0119851506158852,22.7979910456732,7.208486624380214,17.60148957190887,-27.569273535156213,90.0861331881118,26.380555736838964,5.196501473764333,6,-13.29998779296875,-15.399986267089844,-44.199981689453125,-41.29998779296875,34.300018310546875,1,0.058613385023437825,1.1224503777333623,275.0,-2.1851977439444803,267.10000610351557,1.4615324423299343,265.70001220703125,0.058613385023437825
5788,2021-06-30,277.0,282.6000061035156,274.79998779296875,280.20001220703125,220318.0,-0.010007104771714737,-1.0526265067981593,-0.615389129835139,58.018860455374444,54.74543788833701,-10.255815536537511,-9.466025993848461,-22.73185499553398,-35.17855337858538,17.959869472976376,7.800018310546875,4.330595048378484,8.919999694824241,-2.122228488332837,19.96222787798132,3.398885603245674,14.44111378640281,-22.977128231445278,73.58489208011716,12.022721474637464,5.521114091578551,6,-10.25,-12.349998474121094,-39.974998474121094,-37.09999847412112,42.79998779296875,2,0.07509020863887628,-1.7500013623904311,279.79998779296875,1.1224503777333623,275.0,-2.1851977439444803,267.10000610351557,0.07509020863887628
5789,2021-07-01,267.39999389648443,279.70001220703125,266.20001220703125,278.89999389648443,301828.0,-0.034657061745543616,1.0610629405817604,3.5937362909839976,47.49033952895673,53.81982097873939,-1.3460465727297333,0.4649784212953705,-12.983506194752636,-25.28576253932522,17.883665444354627,13.5,2.6162197096068667,-0.8750061035155454,-11.71253178473944,9.962519577708349,-6.293768944127464,4.543756737096373,-11.090951381132811,15.55548773871586,-41.87027615113155,5.418762840611945,7,-0.6499938964844318,-2.449989318847713,-28.174995422363338,-27.44998931884774,48.80001831054682,3,0.1252804815431987,-1.0526265067981593,277.0,-1.7500013623904311,279.79998779296875,1.1224503777333623,275.0,0.1252804815431987
5790,2021-07-02,274.0,274.20001220703125,268.0,268.0,223309.0,0.024682147547357758,-1.0666707356770833,-0.5217391304347826,52.280708329429345,54.00378956430991,-6.6199079894431065,-5.827355951313621,-19.568188924393837,-31.52448868101544,17.723303334898194,6.800018310546818,1.5018410862427345,5.339999389648426,-5.746334218289064,16.426332997585916,-0.20316741432031904,10.883166193617171,-15.58768039759525,52.222188313802235,-3.25086565378173,5.543166803968743,7,-4.3499908447265625,-7.25,-34.45000076293945,-33.949996948242216,47.5,4,0.09087589013315456,1.0610629405817604,267.39999389648443,-1.0526265067981593,277.0,-1.7500013623904311,279.79998779296875,0.09087589013315456
5791,2021-07-05,276.39999389648443,277.79998779296875,273.0,274.5,194870.0,0.008759101811987025,1.0425559545221383,0.316665649414072,52.94117336478726,54.38383259525083,-7.224308059509781,-7.609375507666471,-21.798927677944988,-33.70205684528855,17.636084925168287,4.79998779296875,0.5887872756821935,7.0999938964844205,-4.231557150792696,18.431544943761537,1.4342183728458622,12.765769420122979,-16.05265937399082,62.19503344839492,8.366463392829758,5.665775523638546,7,-5.649993896484432,-9.649993896484432,-36.24999618530279,-34.84999084472665,42.30001831054682,0,0.0955137282179952,-1.0666707356770833,274.0,1.0610629405817604,267.39999389648443,-1.0526265067981593,277.0,0.0955137282179952
5792,2021-07-06,281.79998779296875,282.70001220703125,274.70001220703125,276.5,283853.0,0.01953688138830678,1.2535095033827057,2.7894762203054144,58.44156101514627,55.72582356931439,-10.8143174221359,-12.276253996747812,-26.92474245738299,-38.94975266521914,17.620762049667754,8.0,1.2350239481182825,11.634988403320335,-0.7463596173581664,24.016336423998837,5.444314392981084,17.825662413659586,-19.67243954399339,94.54530658143939,39.58104661966273,6.19067401033924,7,-9.749984741210938,-14.999984741210938,-40.57498550415039,-40.249984741210966,32.5,1,0.08374736382477765,1.0425559545221383,276.39999389648443,-1.0666707356770833,274.0,1.0610629405817604,267.39999389648443,0.08374736382477765
5793,2021-07-07,286.5,290.5,281.70001220703125,283.0,365965.0,0.016678539427348094,-1.8852534469992597,0.660378879484079,61.854115678392674,57.138729110271676,-12.887719566613669,-16.2665908872234,-31.338664897087227,-43.554813043130366,17.8220003660548,8.79998779296875,2.4160671578654274,15.355000305175793,1.1007051338365272,29.609295476515058,8.227852719506132,22.482147890845454,-22.315205355219064,83.53908638111577,27.466135030591516,7.127147585669647,7,-8.949996948242188,-15.800003051757812,-42.47499084472656,-44.949996948242216,26.899993896484375,2,0.09633509983775079,1.2535095033827057,281.79998779296875,1.0425559545221383,276.39999389648443,-1.0666707356770833,274.0,0.09633509983775079
5794,2021-07-08,275.60000610351557,288.3999938964844,274.10000610351557,285.20001220703125,393352.0,-0.03804535391443087,-1.269838232693987,-2.7428588867187664,60.837076186331565,57.76241750908464,-0.48693567876620136,-5.208334251857025,-20.14116638206238,-32.579175027741684,17.32217964315208,14.299987792968807,3.2896182612985854,4.185006713867153,-10.197910825577537,18.567924253311844,-3.0064520558551635,11.37646548358947,-8.257386816108351,33.77780490451364,-28.174009809060095,7.191458769722344,7,1.9499969482422443,-4.900009155273381,-29.37500381469721,-34.050003051757784,36.50000000000006,3,0.16037728849995614,-1.8852534469992597,286.5,1.2535095033827057,281.79998779296875,1.0425559545221383,276.39999389648443,0.16037728849995614
5795,2021-07-09,278.70001220703125,281.20001220703125,275.29998779296875,276.89999389648443,177524.0,0.011248207673665078,-1.359995361356437,-0.18750178813819937,63.478271253622864,57.819673985824636,-1.9762640565866718,-8.035102176042642,-22.888616160924357,-35.417087612471846,16.795347987310567,5.9000244140625,4.637746399767252,6.850012207031227,-7.8748981821327675,21.574922596195222,-0.5124429875507417,14.212467401613196,-8.57850723411292,32.571498325892854,-31.38839040618263,7.362455194581987,7,-0.350006103515625,-8.000015258789062,-31.72500991821289,-34.35000610351568,32.29998779296875,4,0.13455327720668797,-1.269838232693987,275.60000610351557,-1.8852534469992597,286.5,1.2535095033827057,281.79998779296875,0.13455327720668797
5796,2021-07-12,283.3999938964844,285.6000061035156,278.20001220703125,278.60000610351557,181535.0,0.016863945043395834,-1.6428664850136239,2.6666327585915743,64.40678404446945,57.749876650723394,-5.9892321360039205,-12.427124032244592,-27.225739250699974,-39.646152533129595,16.06249251416762,7.399993896484375,5.783704924269841,10.949993896484386,-4.6496622189422965,26.54965001191107,3.150165838771045,18.749821954197728,-10.833069520316258,56.7072637445456,-8.384560627681964,7.799828057713329,7,-5.04998779296875,-12.699996948242188,-34.249996185302734,-39.04998779296881,28.0,0,0.13443897997200427,-1.359995361356437,278.70001220703125,-1.269838232693987,275.60000610351557,-1.8852534469992597,286.5,0.13443897997200427
5797,2021-07-13,288.1000061035156,288.79998779296875,283.20001220703125,283.79998779296875,232016.0,0.01658437652877298,-1.0363660576064098,0.8958394262680616,68.34239738875596,58.89693630998801,-10.49134937174881,-16.799181473103317,-31.136508340494856,-44.0075984701902,15.212536181215933,5.5999755859375,6.81701948296012,14.895005798339866,-2.206109700466641,31.996121297146374,6.344448048936613,23.44556354774312,-13.381112652487673,85.36588542878148,16.87461974769279,8.550557749403259,7,-9.75,-17.400009155273438,-38.700008392333984,-43.75000000000006,24.399993896484375,1,0.10621313937952825,-1.6428664850136239,283.3999938964844,-1.359995361356437,278.70001220703125,-1.269838232693987,275.60000610351557,0.10621313937952825
5798,2021-07-14,291.70001220703125,293.6000061035156,287.1000061035156,287.3999938964844,280042.0,0.012495682149420428,-1.65306452918792,1.0,67.90634210973217,61.16538104118528,-13.17205480083004,-19.81637969490464,-34.2502310758851,-47.118526874773465,15.816813832337845,6.5,7.010395181272543,17.480010986328125,-1.4788452896110584,36.43886726226731,8.000582848358533,26.959439124297717,-15.087385970126661,90.2564415564904,20.296347824963078,9.479428137969593,7,-10.900009155273438,-19.45001220703125,-41.700016021728516,-47.35000610351568,16.699981689453125,2,0.077476772849421,-1.0363660576064098,288.1000061035156,-1.6428664850136239,283.3999938964844,-1.359995361356437,278.70001220703125,0.077476772849421
5799,2021-07-15,289.6000061035156,294.29998779296875,286.6000061035156,290.8999938964844,237007.0,-0.0071991978595639106,-1.1095875521517018,-0.3023214551854822,65.3478879584195,62.61728988885085,-8.483992560945808,-17.121407560267016,-31.552590053491485,-44.444079780657034,16.515800894458867,7.699981689453125,6.678688522376376,14.445004272460949,-5.635723211587731,34.52573175650963,4.404640530436609,24.48536801448529,-10.60914668528551,75.26325426603618,6.88573389846816,10.040363742024347,7,-5.95001220703125,-17.000015258789062,-38.27500915527341,-45.25000000000006,23.699981689453125,3,0.0821822765585909,-1.65306452918792,291.70001220703125,-1.0363660576064098,288.1000061035156,-1.6428664850136239,283.3999938964844,0.0821822765585909
5800,2021-07-16,282.6000061035156,290.70001220703125,281.10000610351557,289.6000061035156,258334.0,-0.02417127020880616,1.0869550795114664,5.384665946758064,55.24862344213862,62.87367323077878,-0.1517499376051319,-8.883559236447866,-24.404380884248212,-36.89972141683026,16.622231424980466,9.600006103515682,6.782461349530706,6.37000427246096,-12.825071088775303,25.565079633697223,-3.2275334081571714,15.967541953079092,11.699981689453125,27.329196078580036,-35.517866509637514,9.59753768061814,7,1.5999908447265625,-10.000015258789062,-28.600006103515625,-38.25000000000006,36.29998779296875,4,0.10438782506322464,-1.1095875521517018,289.6000061035156,-1.65306452918792,291.70001220703125,-1.0363660576064098,288.1000061035156,0.10438782506322464
5801,2021-07-19,274.29998779296875,279.10000610351557,267.79998779296875,279.10000610351557,330947.0,-0.029370198624506072,3.7083230019010713,0.6857169015066883,46.37681275964058,61.5331456468337,8.737943999190065,0.5637347919706599,-15.817432148764283,-28.144387387877885,17.554830558366437,14.800018310546875,8.06490305869238,-2.640013122558571,-20.313115367761043,15.0330891226439,-11.476564245159807,6.196538000042665,20.0,24.528301886792452,-33.43262548415356,8.836551122601248,7,6.75,-1.6999969482421875,-20.274986267089844,-29.949981689453182,44.800018310546875,0,0.13379516529446955,1.0869550795114664,282.6000061035156,-1.1095875521517018,289.6000061035156,-1.65306452918792,291.70001220703125,0.13379516529446955
5802,2021-07-20,276.29998779296875,279.20001220703125,272.39999389648443,277.10000610351557,192169.0,0.007291287236620425,1.7199907227128512,0.16666984556891826,49.533946827108046,60.164237996690964,6.566232719704487,-0.4097847325080579,-17.091923673808424,-29.608950717049993,18.274204445128504,6.800018310546818,8.675055659561963,-1.3050125122070426,-17.726113101080728,15.116088076666642,-9.515562806643857,6.905537782229771,16.939999999999998,32.075471698113205,-22.92146774946186,8.21055029443683,7,4.75,-3.6999969482421875,-20.72498321533206,-30.699981689453182,43.5,1,0.1270358583215574,3.7083230019010713,274.29998779296875,1.0869550795114664,282.6000061035156,-1.1095875521517018,289.6000061035156,0.1270358583215574
5803,2021-07-21,286.1000061035156,287.6000061035156,279.0,279.0,227802.0,0.035468761286699735,-1.4225348480354862,-8.874804501240378,62.416998725800696,60.33978494552087,-3.683892224238207,-8.686179340591252,-25.576596149118245,-38.84943092902208,19.111850121622464,11.300018310546875,9.363010495984952,7.245005798339832,-7.618229498183041,22.108241094862706,-0.18661184992157587,14.67662344660124,6.122381689453107,69.0566728699882,8.695955637623214,7.431617648261427,7,-5.050018310546875,-13.500015258789062,-28.57500457763672,-39.600006103515625,31.600006103515625,2,0.09227540486990571,1.7199907227128512,276.29998779296875,3.7083230019010713,274.29998779296875,1.0869550795114664,282.6000061035156,0.09227540486990571
5804,2021-07-22,295.70001220703125,298.29998779296875,288.5,289.0,292326.0,0.03355472177110741,-1.5454473394262704,0.9436628799112842,63.8569595624803,60.38186142428281,-11.323677984950166,-16.783944653136928,-33.71291245128947,-47.734188745503445,20.14953986203099,12.199981689453125,9.50587775475077,15.345011901855457,0.023540276505571,30.666483527205344,7.684276089180514,23.0057477145304,-27.9000244140625,91.47548988217213,28.84251062349351,7.660735812674942,7,-12.6500244140625,-21.100021362304688,-38.175010681152344,-49.20001220703125,34.5,3,0.04294887103542422,-1.4225348480354862,286.1000061035156,1.7199907227128512,276.29998779296875,3.7083230019010713,274.29998779296875,0.04294887103542422
5805,2021-07-23,304.5,307.70001220703125,297.0,297.0,293124.0,0.02975984927186115,-1.8533365885416666,1.1194009455877127,66.58795273272699,60.624213500755864,-17.96866544483572,-23.861760730851245,-41.010265477378425,-55.69183662161129,21.02927234316567,12.0,9.218665234262005,22.274999999999977,4.7887723219275244,39.76122767807243,13.531886160963722,31.018113839036232,-36.090012207031236,91.97992418795758,28.08154410778637,8.743113839036237,7,-16.75,-25.199996948242188,-46.525001525878906,-58.0,29.0,4,0.028899795707614917,-1.5454473394262704,295.70001220703125,-1.4225348480354862,286.1000061035156,1.7199907227128512,276.29998779296875,0.028899795707614917
5806,2021-07-26,305.70001220703125,308.29998779296875,300.3999938964844,303.0,273540.0,0.003940926788279953,1.00000772600496,0.36000162760416665,64.84472440562794,60.23558316929721,-17.514609683025583,-23.867581824924628,-40.59824175486176,-55.85993723087785,21.446926384660113,7.899993896484375,9.92651196537878,21.94001159667971,1.9181825194514204,41.961840673908,11.929097058065565,31.950926135293855,-35.71842343750001,92.75772694158559,31.383687511000637,10.010914538614136,7,-17.6500244140625,-26.100021362304688,-45.75001525878906,-59.20001220703125,22.899993896484375,0,0.04317952620987664,-1.8533365885416666,304.5,-1.5454473394262704,295.70001220703125,-1.4225348480354862,286.1000061035156,0.04317952620987664
5807,2021-07-27,296.20001220703125,306.79998779296875,295.20001220703125,306.79998779296875,238658.0,-0.03107621727396681,1.188679679852594,-3.9258991342089202,55.68581867202458,58.877747231774144,-7.537434391590807,-13.782576333584075,-29.882515680586152,-45.329680246491534,21.021557346345084,11.5999755859375,10.033941920899451,11.620010375976562,-9.05172947421704,32.291750226170166,1.284140450879761,21.955880301073364,-23.91931949609375,58.70313779160964,0.12734075488744878,10.335869925096794,7,-8.1500244140625,-13.70001220703125,-38.80001831054682,-49.70001220703125,37.699981689453125,1,0.07731260281136731,1.00000772600496,305.70001220703125,-1.8533365885416666,304.5,-1.5454473394262704,295.70001220703125,0.07731260281136731
5808,2021-07-28,297.79998779296875,299.3999938964844,285.0,289.5,371585.0,0.005401672923697198,1.5043467646059783,-0.783019519778891,64.60524524678875,58.79523137492628,-9.142571635117065,-14.487133863772442,-30.04257514317112,-45.95947143928788,20.1597138579788,14.399993896484375,9.782767566711698,12.179986572265648,-8.973356134972846,33.33332927950414,1.6033152186464008,22.756657925884895,-23.358137377109358,54.93559870804485,-6.497027604703149,10.57667135361924,7,-9.75,-14.199996948242188,-40.29999160766596,-51.29998779296875,34.0,2,0.07387508697715073,1.188679679852594,296.20001220703125,1.00000772600496,305.70001220703125,-1.8533365885416666,304.5,0.07387508697715073
5809,2021-07-29,300.8999938964844,302.70001220703125,296.5,300.29998779296875,293942.0,0.010409691842132585,1.9523567323272324,0.07228999830866185,64.60524524678874,59.834856019887404,-11.701662671377449,-15.756569509748829,-31.840053831656576,-48.11730228235302,20.561844576711355,6.20001220703125,8.869886966844035,13.604992675781261,-6.76449209048144,33.97447744204396,3.420250292649939,23.789735058912584,-24.426655237998432,68.2403529038866,3.0265760855114365,10.18474238313135,7,-12.850006103515625,-16.050003051757812,-43.399997711181584,-54.399993896484375,33.300018310546875,3,0.055832564477639846,1.5043467646059783,297.79998779296875,1.188679679852594,296.20001220703125,1.00000772600496,305.70001220703125,0.055832564477639846
5810,2021-07-30,298.8999938964844,301.79998779296875,293.20001220703125,297.20001220703125,218851.0,-0.006646726622028587,1.2933361545253683,2.8332739942017193,60.57298067859724,61.41220801088259,-7.986188737570501,-12.43291947759343,-28.559701732954466,-45.076598689325465,20.871741585449392,8.5999755859375,7.681894309662198,10.359992980957031,-9.62826085156587,30.348246813479932,0.3658660646955809,20.35411989721848,-20.517056289929485,59.65665741970467,-6.359128083034761,9.994126916261452,7,-8.550003051757812,-12.449996948242188,-39.32499694824219,-52.399993896484375,43.300018310546875,4,0.10471736015286348,1.9523567323272324,300.8999938964844,1.5043467646059783,297.79998779296875,1.188679679852594,296.20001220703125,0.10471736015286348
5811,2021-08-02,302.79998779296875,303.6000061035156,299.79998779296875,302.20001220703125,184905.0,0.013047821934165205,2.454542932445554,0.3529306166412351,60.137914139145785,62.590426601109,-8.290104251759544,-15.023969716962768,-31.262368801979846,-48.076687357367575,20.88318617910571,4.70001220703125,6.945286192057722,12.939987182617188,-7.159179361947338,33.03915372718171,2.8904039103349533,22.98957045489942,-22.62202717522905,81.65136587236925,17.336237969820473,10.049583272282256,8,-9.149993896484375,-16.349990844726562,-41.674991607666016,-56.29998779296875,46.70001220703125,0,0.10138709856230754,1.2933361545253683,298.8999938964844,1.9523567323272324,300.8999938964844,1.5043467646059783,297.79998779296875,0.10138709856230754
5812,2021-08-03,305.3999938964844,307.6000061035156,299.79998779296875,302.79998779296875,189824.0,0.00858654626265487,1.2285669443754168,4.33351983723296,59.58040268674083,62.27524926343568,-7.071859069808113,-16.617243673163443,-32.75199664248714,-49.65194022249281,20.54268481544486,7.800018310546875,7.784904479488432,14.359992980957031,-6.503311118757608,35.22329708067167,3.928340931099683,24.79164503081438,-23.53471164823094,90.26543534123638,28.02417739833895,10.431652049857332,8,-8.75,-18.149993896484375,-44.749996185302734,-58.899993896484375,39.800018310546875,1,0.0759659877887715,2.454542932445554,302.79998779296875,1.2933361545253683,298.8999938964844,1.9523567323272324,300.8999938964844,0.0759659877887715
5813,2021-08-04,314.1000061035156,316.20001220703125,308.20001220703125,308.20001220703125,244768.0,0.02848727040243526,-1.7118672121904919,2.2692230947099077,65.68501185144316,62.47836618443155,-12.720030694674449,-24.394218283629016,-40.220865587110666,-57.33805771655153,19.75253260062973,10.800018310546875,10.478141474549489,21.68000488281251,-1.4472501226108534,44.807259888235876,10.116377380100857,33.243632385524165,-30.648641522579283,90.86953868036684,29.024827023085777,11.563627502711672,8,-13.5,-22.899993896484375,-48.65000534057617,-65.0,37.899993896484375,2,0.06303720919522493,1.2285669443754168,305.3999938964844,2.454542932445554,302.79998779296875,1.2933361545253683,298.8999938964844,0.06303720919522493
5814,2021-08-05,319.79998779296875,323.5,314.1000061035156,314.5,283503.0,0.01814702826708836,-2.081977546977247,0.8983039450476127,74.2187323048753,63.32623058133692,-16.36262641329654,-28.051267965189595,-44.75605233037243,-62.0318011453835,20.114251957616474,9.399993896484375,13.164511255847287,25.16998748779298,0.4198608563432913,49.92011411924267,12.794924172068136,37.545050803517825,-33.7287314019448,87.78873367107477,20.686674790734884,12.375063315724855,8,-15.54998779296875,-24.949981689453125,-54.0999870300293,-70.44998168945312,46.20001220703125,3,0.037523453589899836,-1.7118672121904919,314.1000061035156,1.2285669443754168,305.3999938964844,2.454542932445554,302.79998779296875,0.037523453589899836
5815,2021-08-06,316.20001220703125,320.79998779296875,313.3999938964844,319.70001220703125,231899.0,-0.011256959735308159,1.5965113290786825,-0.660378879484079,79.05689223439539,64.90536034008886,-12.212773756527099,-22.659609384110468,-40.073573630835426,-57.41714492193597,20.467785057467736,7.399993896484375,14.074806339524287,19.69501190185548,-5.648481156666662,45.03850496037762,7.023265372594437,32.36675843111652,-26.38588145510971,69.19837960757248,-3.1531091163736136,12.671746529261068,8,-11.95001220703125,-20.550018310546875,-50.35000991821289,-66.85000610351562,48.899993896484375,4,0.056925994007282155,-2.081977546977247,319.79998779296875,-1.7118672121904919,314.1000061035156,1.2285669443754168,305.3999938964844,0.056925994007282155
5816,2021-08-09,321.5,324.29998779296875,314.70001220703125,316.0,196323.0,0.01676150407451149,-1.370371486700324,-1.5714285714285714,79.97349745376422,67.6039913158377,-16.80283597110565,-26.307697846427004,-44.236168035834396,-61.651751282006614,20.531980863589567,9.5999755859375,14.35259565040468,23.089999389648426,-3.7871806607919325,49.967179440088785,9.651409364428218,36.528589414868634,-28.317282323270604,88.57147839604592,10.665767889911066,13.43859002522018,8,-16.850006103515625,-25.45001220703125,-53.29999542236328,-72.14999389648438,53.100006103515625,0,0.0643857300374222,1.5965113290786825,316.20001220703125,-2.081977546977247,319.79998779296875,-1.7118672121904919,314.1000061035156,0.0643857300374222
5817,2021-08-10,318.70001220703125,324.79998779296875,316.79998779296875,322.8999938964844,234901.0,-0.0087091377697317,1.0000076294236353,-0.7636330344460227,73.83043720935213,68.62901264501143,-11.706661832334873,-22.237837454425573,-40.38846717267165,-57.85092653101867,20.34324131904442,8.0,13.566005069860296,18.76001129150393,-9.111456483335814,46.63147906634367,4.824277404084057,32.6957451789238,-21.78322211635316,63.253105076220514,-15.120426226146954,13.93573388741986,8,-9.70001220703125,-22.4000244140625,-49.95001220703125,-69.35000610351562,53.29998779296875,1,0.09664256860134901,-1.370371486700324,321.5,1.5965113290786825,316.20001220703125,-2.081977546977247,319.79998779296875,0.09664256860134901
5818,2021-08-11,314.29998779296875,320.79998779296875,311.5,319.5,213318.0,-0.013806163305711383,1.3846159865409444,1.2381035422343325,64.71518192739902,68.64122783174588,-5.274662092786571,-16.92565442135981,-35.08631251155305,-52.553309709756945,19.540284440583388,9.29998779296875,12.843003248441164,13.229988098144531,-15.064191199180414,41.524167395469476,-0.9171015505179412,27.377077746807004,-13.479550023969978,21.052559119257296,-53.36425405746496,14.14708964866248,8,-5.29998779296875,-18.0,-44.87498474121094,-64.89997863769531,60.50000000000006,2,0.09831379450901068,1.0000076294236353,318.70001220703125,-1.370371486700324,321.5,1.5965113290786825,316.20001220703125,0.09831379450901068
5819,2021-08-12,313.3999938964844,315.20001220703125,312.20001220703125,314.29998779296875,218768.0,-0.0028634868960835114,1.2221870584910992,0.17307534302851038,58.047016973415474,68.3605651978368,-2.6988928935472245,-14.91595195981779,-33.28249438203392,-50.63528405687629,18.63977314565291,3.0,13.748789355136637,11.139994812011707,-17.124950179786765,39.40493980381018,-2.9924776838875005,25.272467307910915,-9.222419124129829,14.285681506330683,-55.517333865184575,14.132472495899231,8,-1.100006103515625,-17.100006103515625,-39.274993896484375,-60.09999084472656,54.0,3,0.1231653058559572,1.3846159865409444,314.29998779296875,1.0000076294236353,318.70001220703125,-1.370371486700324,321.5,0.1231653058559572
5820,2021-08-13,312.1000061035156,313.1000061035156,309.70001220703125,311.79998779296875,187516.0,-0.004148014736076067,1.9564928947682674,-0.33335593910006445,55.77617477669534,67.87592749089788,0.7492146537127837,-11.902846297788017,-31.16541921555381,-48.49332063061274,18.376309495508174,3.699981689453125,13.837974823687148,8.365007019042991,-18.630535350697528,35.36054938878351,-5.132764165827268,21.86277820391325,-5.035293508275117,15.894025012328314,-48.89839434973885,13.497771184870256,8,0.199981689453125,-15.800018310546875,-37.975006103515625,-58.80000305175781,39.899993896484375,4,0.17270103441974016,1.2221870584910992,313.3999938964844,1.3846159865409444,314.29998779296875,1.0000076294236353,318.70001220703125,0.17270103441974016
5821,2021-08-16,311.0,314.29998779296875,308.5,310.70001220703125,154915.0,-0.003524530861914732,-1.4680735017206674,0.9998982809480216,65.74468831123295,68.56084811584144,3.50310434338968,-8.339988842890193,-29.15721953727291,-46.56036442808431,19.62666759163475,5.79998779296875,13.744526411925278,5.430000305175781,-17.878559297163292,28.738559907514855,-6.2242794959937555,17.084280106345318,13.79998779296875,15.337434799051893,-48.150484966654524,11.654279801169523,8,5.5,-14.70001220703125,-36.474998474121094,-57.69999694824219,45.399993896484375,0,0.17395500354828175,1.9564928947682674,312.1000061035156,1.2221870584910992,313.3999938964844,1.3846159865409444,314.29998779296875,0.17395500354828175
5822,2021-08-17,311.3999938964844,315.70001220703125,307.8999938964844,309.0,163388.0,0.0012861540079882605,-2.39130780917251,8.00030518819939,64.8471820854986,68.46775591962539,4.5189285697435935,-6.298476459836877,-28.654660843073202,-46.2842810682281,20.977594386249475,7.800018310546875,14.313204567445268,4.074993896484386,-14.82238676427221,22.972374557240983,-5.37369643389394,13.523684226862713,13.073994140625018,27.131795782894535,-35.89141259875143,9.448690330378307,8,4.9499969482421875,-15.100006103515625,-36.87499237060547,-58.09999084472656,42.600006103515625,1,0.20295444266463347,-1.4680735017206674,311.0,1.9564928947682674,312.1000061035156,1.2221870584910992,313.3999938964844,0.20295444266463347
5823,2021-08-18,312.5,313.79998779296875,309.1000061035156,312.1000061035156,132331.0,0.0035324538377521364,2.133353000417078,0.16666454738501837,63.24202901681046,67.2481222209515,3.5404050551707087,-5.606711163375451,-28.89809432350114,-46.66940247196578,21.612093757811486,4.699981689453125,14.767105183359433,3.8550003051757926,-12.287193541913553,19.997194152265138,-4.2160966183688515,11.926097228720437,11.311028271484417,58.974298782038495,-3.2489808060966183,8.071096923544673,8,3.8499908447265625,-16.20001220703125,-37.974998474121094,-59.19999694824219,49.5,2,0.1903999999999999,-2.39130780917251,311.3999938964844,-1.4680735017206674,311.0,1.9564928947682674,312.1000061035156,0.1903999999999999
5824,2021-08-19,308.3999938964844,309.5,300.70001220703125,308.6000061035156,259941.0,-0.013120019531249971,7.79998779296875,-0.5000381475547417,60.34859213456999,65.1694222098598,6.541133633600396,-0.5338407276352086,-24.07788308403508,-41.89823945758246,21.068611539865316,11.79998779296875,15.065719536495862,-0.8800048828125,-15.833493160748674,14.073483395123674,-8.356749021780558,6.5967392561555585,14.774593000000039,51.33321126302083,-10.751459890692573,7.476744138968083,8,4.350006103515625,-12.100006103515625,-31.87499237060547,-53.54998779296875,41.800018310546875,3,0.215304783432557,2.133353000417078,312.5,-2.39130780917251,311.3999938964844,-1.4680735017206674,311.0,0.215304783432557
5825,2021-08-20,313.29998779296875,314.79998779296875,303.1000061035156,306.20001220703125,184319.0,0.015888437073475092,1.3168336576463338,-35.497711321330485,61.19403859142723,63.08281566960013,1.3259479950079935,-4.996955113385809,-28.179436439890083,-46.23068364537323,20.053138132174915,11.699981689453125,14.177579710774637,3.579989624023426,-11.298976734772964,18.458955982819816,-3.8594935553747405,11.019472803421593,8.526124622148473,83.99983723958333,23.38268648800934,7.439483179398187,8,-0.54998779296875,-17.0,-35.17499542236328,-58.09999084472656,23.0,4,0.17267797067156399,7.79998779296875,308.3999938964844,2.133353000417078,312.5,-2.39130780917251,311.3999938964844,0.17267797067156399
5826,2021-08-23,318.8999938964844,319.8999938964844,313.3999938964844,315.79998779296875,183813.0,0.01787426211844023,1.5490165572622774,0.4366220793287829,63.52706403558878,61.937996428070875,-5.231838011376226,-10.073838139970576,-32.94460022104977,-51.36213197762561,19.104481876800147,6.600006103515625,12.14314116836431,8.519996643066406,-6.773430552940852,23.813423839073664,0.8732830450627489,16.166710241070064,1.6585525061477142,94.7916616996082,36.35818437662084,7.6467135980036325,8,-8.149993896484375,-22.600006103515625,-40.5,-63.69999694824219,4.70001220703125,0,0.10379431400760697,1.3168336576463338,313.29998779296875,7.79998779296875,308.3999938964844,2.133353000417078,312.5,0.10379431400760697
5827,2021-08-24,319.1000061035156,322.8999938964844,319.1000061035156,321.0,166901.0,0.0006271941387874236,-3.0,-0.6129000502062394,56.03865268459097,60.97393762331443,-6.000121035370796,-8.928019775335542,-32.3418141767346,-51.24254751137005,18.80011874306363,4.0,9.997484298275197,7.575009155273449,-6.63927899029602,21.789297300842918,0.4678650824887427,14.682153228058155,-18.399993896484375,82.88292375135576,27.372920264248805,7.107144072784729,8,-7.3000030517578125,-20.500015258789062,-42.27501678466797,-63.90000915527344,17.100006103515625,1,0.11689121616897968,1.5490165572622774,318.8999938964844,1.3168336576463338,313.29998779296875,7.79998779296875,308.3999938964844,0.11689121616897968
5828,2021-08-25,319.79998779296875,321.29998779296875,316.6000061035156,318.8999938964844,144851.0,0.002193612272216816,1.4102507922845182,-0.4736825197963347,50.0,60.07982462626826,-6.523944374014889,-8.321981379556917,-32.1627309350651,-51.551748964721014,19.42785326290456,4.699981689453125,7.149850028731635,7.174990844726551,-5.92878954771254,20.278771237165643,0.6231006485070338,13.726881040946068,-18.655975952148424,86.03599702522101,33.17937224929135,6.551890196219545,8,-7.9999847412109375,-17.899993896484375,-42.974998474121094,-64.59999084472656,18.4000244140625,2,0.10694188090204548,-3.0,319.1000061035156,1.5490165572622774,318.8999938964844,1.3168336576463338,313.29998779296875,0.10694188090204548
5829,2021-08-26,317.70001220703125,319.70001220703125,312.1000061035156,316.6000061035156,171553.0,-0.006566528036570762,1.9803909835624143,1.2222372927333762,52.1489993896478,59.67680513881853,-4.190546783437753,-5.163597772275807,-29.17384894264933,-49.120332190952695,19.6439992890268,7.699981689453125,5.113033116950362,4.235014343261696,-7.815633949187941,16.285662635711333,-1.7903098029631224,10.260338489486514,-16.120880725097663,73.73745002358177,21.999991296154022,6.02532414622482,8,-5.9000091552734375,-12.800018310546875,-40.875022888183594,-62.50001525878906,9.79998779296875,3,0.13943967922827905,1.4102507922845182,319.79998779296875,-3.0,319.1000061035156,1.5490165572622774,318.8999938964844,0.13943967922827905
5830,2021-08-27,330.20001220703125,330.20001220703125,317.3999938964844,318.1000061035156,286164.0,0.03934529279103183,1.1157044386660042,10.999944513802191,60.33256205727739,59.07545777726791,-15.481053752315177,-16.01979059428095,-40.30543288632532,-61.27670785141248,20.515651124593475,12.800018310546875,4.526534835881478,15.170013427734375,2.9550709178872125,27.384955937581537,9.062542172810822,21.277484682657928,-28.194463476806675,100.0,50.7356521914986,6.107471254923577,8,-14.75,-22.600006103515625,-51.375022888183594,-73.00001525878906,-14.5,4,0.0605693496687707,1.9803909835624143,317.70001220703125,1.4102507922845182,319.79998779296875,-3.0,319.1000061035156,0.0605693496687707
5831,2021-08-30,333.5,336.1000061035156,330.3999938964844,331.20001220703125,180632.0,0.009993905726749963,-1.9230648846599268,0.19008153990108273,67.3708876465346,59.355869506271915,-17.046384034257585,-17.81528275382027,-42.138206780677024,-64.09862345359215,21.44223698758508,5.899993896484375,4.724359289210156,16.93500061035155,3.5329886926060112,30.33701252809709,10.233994651478781,23.63600656922432,-30.366672730703158,89.16664123535156,39.95035901285467,6.701005958872766,8,-15.099990844726562,-22.949996948242188,-49.974998474121094,-71.59999084472656,-7.5,0,0.00839576549615817,1.1157044386660042,330.20001220703125,1.9803909835624143,317.70001220703125,1.4102507922845182,319.79998779296875,0.00839576549615817
5832,2021-08-31,328.6000061035156,339.5,326.20001220703125,334.5,311863.0,-0.014692635371767238,-1.4859832809019529,-2.5652283523074066,66.58936953152272,59.727796230128824,-10.560542501093721,-11.687298895202161,-35.891176344975634,-58.820839227437546,21.921969090025044,13.29998779296875,5.1236439608010755,10.875006103515602,-2.474057707350596,24.2240699143818,4.200474198082475,17.54953800894873,-23.488678104165672,60.21899151633415,7.1328412530204375,6.6745319054331125,8,-8.5,-16.350006103515625,-44.77501678466797,-62.00001525878906,-8.100006103515625,1,-0.015216067885357565,-1.9230648846599268,333.5,1.1157044386660042,330.20001220703125,1.9803909835624143,317.70001220703125,-0.015216067885357565
5833,2021-09-01,333.8999938964844,334.79998779296875,330.0,331.29998779296875,185257.0,0.01612899480987573,1.1818156597007885,-0.4406794564761988,71.57897509633929,60.97561655921431,-13.975367726521938,-16.261605459170937,-39.69351644880044,-63.70678579318309,21.797803853599778,6.199981689453125,5.294816373954745,15.184994506835949,0.1389177812857838,30.231071232386114,7.661956144060866,22.70803286961103,-26.037572137082407,79.5620169673317,20.67692196090931,7.52303836277507,9,-12.599990844726562,-21.649993896484375,-48.625,-67.30000305175781,-8.899993896484375,2,0.006888344871488483,-1.4859832809019529,328.6000061035156,-1.9230648846599268,333.5,1.1157044386660042,330.20001220703125,0.006888344871488483
5834,2021-09-02,331.79998779296875,337.1000061035156,329.6000061035156,333.79998779296875,192606.0,-0.006289326570537934,-1.3437634111218135,-0.7692289634611548,70.39337382549868,61.99776491855558,-9.171484586825613,-13.930730192068836,-36.23768129331904,-61.15763497071265,21.25791261732564,7.5,5.551336338850149,12.484988403320301,-3.660180270327885,28.630157076968487,4.412404066496208,20.557572740144394,-21.406559774318964,65.15832542776381,0.8006500472859983,8.072584336824082,9,-5.9999847412109375,-15.449981689453125,-45.974998474121094,-64.99999237060547,-12.199981689453125,3,0.019288802439787478,1.1818156597007885,333.8999938964844,-1.4859832809019529,328.6000061035156,-1.9230648846599268,333.5,0.019288802439787478
5835,2021-09-03,334.20001220703125,334.70001220703125,327.3999938964844,332.3999938964844,200221.0,0.007233346902833615,4.214264694662728,-0.9000091552734375,73.38712059125376,63.093326758073914,-9.26989458817701,-15.719019492728307,-37.27116679685071,-63.07882163602267,20.66911963579666,7.300018310546875,6.007133795573736,13.985012817382824,-3.3890525557584965,31.359078190524144,5.297980130812164,22.672045503953484,-21.478058429873442,60.15043114723253,-9.978032275442793,8.687032686570664,9,-8.400009155273438,-17.850006103515625,-47.750022888183594,-67.40001678466797,-14.5,4,-0.02004791131749184,-1.3437634111218135,331.79998779296875,1.1818156597007885,333.8999938964844,-1.4859832809019529,328.6000061035156,-0.02004791131749184
5836,2021-09-06,342.20001220703125,345.3999938964844,335.3999938964844,335.3999938964844,218654.0,0.023937760944916286,-1.9411685508228504,3.7777495210484378,76.92310154727372,65.41382107614977,-15.217492823128794,-23.282413973311122,-44.03817149524173,-70.4192692636766,20.113090229344742,11.199981689453125,7.244425691003414,20.95001220703125,0.9811351714424177,40.91888924262008,10.965573689236805,30.934450724825695,-27.33581473204606,83.33341280626883,7.445348034306534,9.98443851779442,9,-13.45001220703125,-19.600021362304688,-53.800018310546875,-71.25001525878906,-27.800018310546875,0,-0.07744009075010638,4.214264694662728,334.20001220703125,-1.3437634111218135,331.79998779296875,1.1818156597007885,333.8999938964844,-0.07744009075010638
5837,2021-09-07,349.5,352.29998779296875,345.1000061035156,345.70001220703125,271430.0,0.021332517628761094,-1.87999267578125,0.558820229509521,79.1798275803975,68.65602414063838,-19.837921441691208,-29.678252825247114,-50.14965742628124,-76.89240290236677,19.65358723107799,10.0999755859375,8.421575337396291,26.710000610351585,3.1427649345236546,50.277236286179516,14.926382772437591,38.49361844826558,-31.58222288286487,88.75506634817256,10.284380982436133,11.78361783791397,9,-17.300003051757812,-23.45001220703125,-59.45000457763672,-75.45000457763672,-22.600006103515625,1,-0.06723891273247495,-1.9411685508228504,342.20001220703125,4.214264694662728,334.20001220703125,-1.3437634111218135,331.79998779296875,-0.06723891273247495
5838,2021-09-08,345.20001220703125,352.0,342.8999938964844,349.3999938964844,253128.0,-0.012303255487750353,-1.0681789019936954,-1.105261889847251,78.93085699287394,71.6317860965524,-12.914092162173574,-24.18457353884162,-44.596363885898995,-71.83007223384823,19.711697750038706,9.100006103515625,9.050004994860615,20.865011596679665,-4.352388994658497,46.08241218801783,8.256311301010555,33.473711892348774,-23.156369808796057,71.4860348341694,-9.987028161483451,12.608700295669092,9,-10.350021362304688,-18.70001220703125,-53.25001525878906,-71.15001678466797,-11.70001220703125,2,-0.07155275589103283,-1.87999267578125,349.5,-1.9411685508228504,342.20001220703125,4.214264694662728,334.20001220703125,-0.07155275589103283
5839,2021-09-09,352.0,355.5,340.0,341.79998779296875,237603.0,0.01969868931780483,-1.2463787986678403,-2.428584922797457,79.54202157944222,73.76617048790405,-16.02182555763403,-29.454627339965043,-49.72870479036237,-77.86993411339813,19.854074179744725,15.5,10.512575667018382,25.734999084472634,-1.7638504057628666,53.233848574708134,11.985574339354855,39.48442382959041,-26.325596154396806,87.54448669118932,6.127036223398051,13.749424745117757,9,-11.149993896484375,-23.899993896484375,-56.09999084472656,-70.54999542236328,-15.600006103515625,3,-0.07670454545454541,-1.0681789019936954,345.20001220703125,-1.87999267578125,349.5,-1.9411685508228504,342.20001220703125,-0.07670454545454541
5840,2021-09-10,366.0,368.2999877929688,354.5,357.0,349529.0,0.03977272727272729,1.0294136126594235,0.8823518852061729,81.86742144400722,75.376896465401,-27.278141955929925,-41.32846324670527,-62.076763888439984,-91.12606521357793,20.569253483469986,16.299987792968807,12.795207829305127,37.039999389648415,5.169043983996005,68.91095479530082,21.10452168682218,52.97547709247465,-36.150012692781274,93.00915434754967,12.734725968014715,15.93547770282621,9,-18.75,-31.5,-66.44999694824219,-80.9000015258789,-28.5,4,-0.1267759396078808,-1.2463787986678403,352.0,-1.0681789019936954,345.20001220703125,-1.87999267578125,349.5,-0.1267759396078808
5841,2021-09-13,365.1000061035156,370.5,363.20001220703125,365.70001220703125,257621.0,-0.0024589997171704514,-2.3181808723877957,-0.06666734483506945,80.83113451067503,76.95931479641793,-23.9420600945636,-38.12216391238576,-59.57859846876761,-89.41761215132442,21.510477475927175,7.29998779296875,15.405197826161555,33.43500518798828,-1.090492284948084,67.96050266092465,16.17225645152007,50.69775392445649,-29.098018718576895,82.29510197873975,2.2535285902246756,17.262748736468183,9,-16.150009155273438,-29.5,-65.15000915527344,-79.70000457763672,-28.399993896484375,0,-0.12434947449333178,1.0294136126594235,366.0,-1.2463787986678403,352.0,-1.0681789019936954,345.20001220703125,-0.12434947449333178
5842,2021-09-14,374.6000061035156,374.8999938964844,364.3999938964844,366.6000061035156,284521.0,0.026020267984620427,1.4418673971980525,-13.333197701032502,82.85375445185592,78.212068058142,-29.313373228006242,-44.94917797186065,-67.51116985800604,-98.02654253849937,22.456766654759978,10.5,17.125489795109445,39.77500457763671,1.6751925358499307,77.87481661942348,20.72509855674332,58.824910598530096,-32.38837644786588,99.14043597297314,19.036839845175564,19.049906020893385,9,-23.45001220703125,-36.80000305175781,-74.25001525878906,-87.00001525878906,-40.300018310546875,1,-0.16070478170359614,-2.3181808723877957,365.1000061035156,1.0294136126594235,366.0,-1.2463787986678403,352.0,-0.16070478170359614
5843,2021-09-15,372.0,377.7999877929688,370.5,375.7999877929688,271368.0,-0.00694075296623764,-1.1470590875227928,-0.47499847412110086,82.35995917408268,79.54168865242912,-23.177935029633034,-39.698383272487604,-63.49314908202666,-94.56549013919368,23.503489182977646,7.299987792968807,18.36237551764549,34.19999847412112,-5.804321784973411,74.20431873321564,14.197838344573881,54.20215860366835,-23.250697496183307,84.65611199470369,3.592446531006047,20.00216012954726,9,-19.400009155273438,-32.75,-69.35000610351562,-84.15000915527344,-27.399993896484375,2,-0.121236575547085,1.4418673971980525,374.6000061035156,-2.3181808723877957,365.1000061035156,1.0294136126594235,366.0,-0.121236575547085
5844,2021-09-16,374.7999877929688,378.7999877929688,371.0,371.1000061035156,297783.0,0.007526848905830219,-3.0000000000000293,-0.973682519796335,80.05391168157726,80.2824432180206,-21.49762923133943,-39.28284262212202,-64.46195656578652,-96.41394316831605,25.680644564949418,7.799987792968807,20.292748754851516,33.679986572265705,-7.065261423948357,74.42523456847977,13.307362574158674,54.052610570372735,-20.240548231321668,83.5390863811158,4.669534641589394,20.372623998107034,9,-17.699996948242244,-35.04998779296881,-72.14999389648443,-86.94999694824224,-21.799987792968807,3,-0.11019207347408455,-1.1470590875227928,372.0,1.4418673971980525,374.6000061035156,-2.3181808723877957,365.1000061035156,-0.11019207347408455
5845,2021-09-17,367.3999938964844,379.7999877929688,366.7999877929688,376.6000061035156,488446.0,-0.019743847752129673,-1.4999941312487801,-2.4865020908768103,71.64751749305167,79.69626721199593,-9.938052301909863,-29.11472733053182,-55.37895371672835,-88.08939793696135,27.249002662907092,13.0,21.5000612699248,23.574992370605457,-16.57256886540557,63.722553606616486,3.501211752599943,43.64877298861097,-7.992444688572903,25.301131725826647,-50.106856721393655,20.07378061800552,9,-7.5,-27.149993896484375,-63.100006103515625,-79.55000305175781,-7.899993896484375,4,-0.08437670254489527,-3.0000000000000293,374.7999877929688,-1.1470590875227928,372.0,1.4418673971980525,374.6000061035156,-0.08437670254489527
5846,2021-09-20,352.0,364.0,346.3999938964844,361.0,499829.0,-0.041916151748286,1.34666748046875,0.9782595715603086,63.175678578265064,77.91802843398122,7.82068941816209,-11.708098795276555,-38.5917177823531,-71.87056422649437,27.62161936881996,21.0,22.742328535175943,6.519998168945335,-31.99717714482415,45.03717348271482,-12.738589487939407,25.778585825830078,27.799987792968807,16.766488403775014,-58.06101895896464,19.25858765688473,9,7.899993896484375,-11.75,-47.70001220703125,-64.15000915527344,1.20001220703125,0,-0.04119318181818177,-1.4999941312487801,367.3999938964844,-3.0000000000000293,374.7999877929688,-1.1470590875227928,372.0,-0.04119318181818177
5847,2021-09-21,356.3999938964844,361.8999938964844,351.20001220703125,353.3999938964844,306674.0,0.012499982660467035,-1.8919012545261091,-0.3333333333333333,62.79864014448464,76.1255598952713,5.031506398408226,-13.882136824846157,-41.676258024460196,-75.23739070632934,27.75962770167254,10.699981689453125,23.89182966250587,9.05499267578125,-27.653670778580704,45.763656130143204,-9.299339051399727,27.409324402962227,23.399993896484432,29.94012523173714,-42.45898631868302,18.35433172718097,9,3.5,-16.149993896484375,-50.0,-68.55000305175781,18.600006103515625,1,-0.0552749215118532,1.34666748046875,352.0,-1.4999941312487801,367.3999938964844,-3.0000000000000293,374.7999877929688,-0.0552749215118532
5848,2021-09-22,354.0,360.0,347.1000061035156,359.8999938964844,335104.0,-0.006733989723864742,3.2295019636290867,-1.9666646321614583,62.58504790086002,74.24145170876217,9.84651824395479,-9.263539355378612,-38.077633520356926,-71.9865283379138,28.08468085453384,12.899993896484375,24.06899529203804,4.94499816894529,-29.476010018824525,39.366006356715104,-12.265505924939646,22.155502262830225,25.131987915039133,22.75451345012244,-48.471906381382794,17.210504093884918,9,9.099990844726562,-13.75,-47.675010681152344,-66.15000915527344,31.100006103515625,2,-0.05564975199726341,-1.8919012545261091,356.3999938964844,1.34666748046875,352.0,-1.4999941312487801,367.3999938964844,-0.05564975199726341
5849,2021-09-23,362.0,365.2999877929688,356.20001220703125,359.70001220703125,292408.0,0.02259887005649719,1.044946748321513,-0.3898288427618954,64.81876839027132,72.34715692501373,3.81542513659042,-14.518920501166463,-44.693629216140835,-79.01823028891499,29.12560873520992,11.299987792968807,23.594264273881436,10.729998779296864,-20.773186454799486,42.23318401339321,-5.021593837751311,26.48159139634504,16.47734803466801,46.706613635512156,-24.850080935042016,15.751592617048178,9,1.0999908447265625,-21.75,-55.675010681152344,-74.15000915527344,29.399993896484375,3,-0.04806628148200098,3.2295019636290867,354.0,-1.8919012545261091,356.3999938964844,1.34666748046875,352.0,-0.04806628148200098
5850,2021-09-24,350.20001220703125,359.1000061035156,348.79998779296875,359.1000061035156,252943.0,-0.03259665136179213,1.3146124436367377,-3.869583101133137,54.098364243873185,69.3768491175913,14.682512708275283,-1.2055678938498318,-31.392553389746013,-66.49714260728547,29.067358308902907,13.20001220703125,23.23839993630179,-2.0699890136718864,-31.98686039860894,27.846882371265167,-17.028424706140413,12.88844667879664,27.635788744873082,20.105923479973782,-47.897254120345295,14.958435692468532,9,12.899978637695312,-8.750015258789062,-45.675018310546875,-62.35002136230469,46.79998779296875,4,0.007995396046169834,1.044946748321513,362.0,3.2295019636290867,354.0,-1.8919012545261091,356.3999938964844,0.007995396046169834
5851,2021-09-27,336.29998779296875,355.3999938964844,333.1000061035156,352.70001220703125,345716.0,-0.03969167312834099,1.0458715853190768,1.842700636069059,43.66601804579631,65.02265618358467,26.89603838940843,13.612921615525465,-15.854435921478853,-51.83456234150367,28.67876594628729,22.29998779296875,21.940151131942514,-16.110012817382824,-45.68125615818121,13.461230523415566,-30.895634487782047,-1.3243911469836007,40.9070970178272,9.93783698486155,-53.1501819115961,14.785621670399207,9,20.150009155273438,9.650009155273438,-31.774993896484375,-48.44999694824219,75.70001220703125,0,0.0689860631850916,1.3146124436367377,350.20001220703125,1.044946748321513,362.0,3.2295019636290867,354.0,0.0689860631850916
5852,2021-09-28,323.6000061035156,339.79998779296875,321.0,339.0,553931.0,-0.03776384820231227,1.21176724021865,0.9390226201906974,40.408518365438695,60.36138498262424,35.31458796463795,27.319810466671925,-1.694637986611383,-38.23534997299538,29.049214845212525,18.79998779296875,18.624242563151824,-28.55999450683595,-59.049086604595004,1.9290975909231065,-43.80454055571545,-13.31544845795645,51.84279555898911,5.869089887036701,-53.836863747377734,15.244546048879515,9,26.79998779296875,22.349990844726562,-20.07501220703125,-35.75001525878906,92.60000610351562,1,0.09147096892837192,1.0458715853190768,336.29998779296875,1.3146124436367377,350.20001220703125,1.044946748321513,362.0,0.09147096892837192
5853,2021-09-29,336.20001220703125,348.70001220703125,322.29998779296875,326.29998779296875,601762.0,0.03893697733579482,-1.949719375055409,-0.642858982971581,43.32770579395989,56.280695439555636,19.112157785134286,15.706216823087516,-12.974248641378608,-49.625397777367766,29.183619420565044,26.4000244140625,15.515471435204347,-16.074989318847656,-46.290204659620144,14.140226021924832,-31.1825969892339,-0.9673816484614122,35.976221355723226,34.31154942540133,-20.969465232710228,15.107607670386248,9,14.199981689453125,9.749984741210938,-31.000015258789062,-48.35002136230469,84.29998779296875,2,0.11540745503922167,1.21176724021865,323.6000061035156,1.0458715853190768,336.29998779296875,1.3146124436367377,350.20001220703125,0.11540745503922167
5854,2021-09-30,338.20001220703125,349.1000061035156,336.70001220703125,339.79998779296875,422528.0,0.0059488397602092125,-4.391330308096489,-0.161613297000037,36.93609146557279,52.42387032539131,12.711191724540697,14.978215619427544,-13.912873563387336,-50.38673564682074,29.12721527987045,12.899993896484375,10.91779111794608,-14.394990539550804,-43.82246607289596,15.032484993794355,-29.108728306223384,0.3187472271217757,30.905647341957945,45.14438176282639,-5.142684213494107,14.713737766672594,9,4.949981689453125,7.7499847412109375,-31.350013732910156,-50.35002136230469,81.89999389648438,3,0.1386753169830588,-1.949719375055409,336.20001220703125,1.21176724021865,323.6000061035156,1.0458715853190768,336.29998779296875,0.1386753169830588
5855,2021-10-01,327.5,335.5,324.20001220703125,330.0,370904.0,-0.03163811892614943,-1.483520463600145,1.5625238422217136,33.820993103078806,49.16223860592618,19.17236379013127,26.50970988138829,-2.537631412320593,-38.544010849481424,29.622594404245767,14.0,5.921761219147015,-24.76000213623047,-55.20417530609325,5.68417103363231,-39.98208872116186,-9.53791555129908,38.71931997604986,18.89535218976969,-26.21340498855357,15.222086584931397,10,15.649993896484375,21.099990844726562,-19.150001525878906,-39.65000915527344,92.60000610351562,4,0.195114485180105,-4.391330308096489,338.20001220703125,-1.949719375055409,336.20001220703125,1.21176724021865,323.6000061035156,0.195114485180105
5856,2021-10-04,315.70001220703125,327.0,314.29998779296875,325.70001220703125,375022.0,-0.036030497077767176,1.0158788595122992,4.0,25.147675499941187,44.9787980898658,28.252777625314025,38.18010474573589,9.775705315441883,-25.626391478213748,29.499038314761115,13.20001220703125,0.6060770175611196,-35.23498992919923,-69.57950897780859,-0.8904708805898736,-52.40724945350388,-18.06273040489458,47.806148570455605,4.023056544307027,-32.836180831586965,17.17225952430467,10,24.0999755859375,31.3499755859375,-4.1750030517578125,-25.150009155273438,103.09997558593756,0,0.2575229162159596,-1.483520463600145,327.5,-4.391330308096489,338.20001220703125,-1.949719375055409,336.20001220703125,0.2575229162159596
5857,2021-10-05,326.0,326.0,314.6000061035156,315.0,341139.0,0.03262587074660672,1.0727261629971592,-1.1,31.774953328883882,41.55545424853512,14.73679244793783,27.435941419703227,0.4255976087462159,-34.89558226835635,28.91305518937242,11.399993896484375,-3.6620811218786002,-23.76000213623047,-59.87364162584919,12.353637353388251,-41.8168218810398,-5.703182391421137,33.56966693872539,33.62070704280439,2.6914798716744883,18.05681974480936,10,13.79998779296875,21.04998779296875,-11.524993896484375,-32.5,82.7999877929688,1,0.2638036809815951,1.0158788595122992,315.70001220703125,-1.483520463600145,327.5,-4.391330308096489,338.20001220703125,0.2638036809815951
5858,2021-10-06,320.5,324.1000061035156,313.1000061035156,320.0,311470.0,-0.016871165644171793,1.85713832763937,0.045454545454545456,28.9371593406307,37.56860879857505,16.746117060301003,32.66536995080685,6.779571797471306,-28.296886512154515,28.610098037997144,12.899993896484375,-6.560306996039117,-28.025001525878906,-66.41298136974103,10.36297831798322,-47.21899144780997,-8.831011603947843,35.44809260706484,20.555538601345486,-3.5652714773925105,19.193989921931077,10,15.600006103515625,25.949996948242188,-4.3249969482421875,-25.300003051757812,99.5,2,0.2985959819252144,1.0727261629971592,326.0,1.0158788595122992,315.70001220703125,-1.483520463600145,327.5,0.2985959819252144
5859,2021-10-07,325.0,327.8999938964844,318.29998779296875,327.20001220703125,291133.0,0.014040561622464809,4.333372893425112,-4.4000244140625,33.174601521471175,35.243746273863714,7.203217916623657,27.446057463836098,3.1035057250186355,-31.76146238484364,27.934298819812355,9.600006103515625,-9.882627072646017,-22.175001525878884,-61.92335684634094,17.57335379458317,-42.04917918610994,-2.3008238656478284,26.663283956709904,53.12498722757264,27.94917971686509,19.874177660231034,10,9.25,21.449996948242188,-8.224998474121094,-26.899993896484375,94.39999389648438,3,0.29384615384615387,1.85713832763937,320.5,1.0727261629971592,326.0,1.0158788595122992,315.70001220703125,0.29384615384615387
5860,2021-10-08,319.6000061035156,326.8999938964844,317.29998779296875,325.5,305993.0,-0.016615365835336515,1.2069025996120402,2.681800527118879,36.03448171536195,34.395797792704336,8.723496747397178,30.76919888264956,9.34614872310101,-25.359706999584716,26.501766522013998,9.600006103515625,-13.429146619339292,-25.25499572753904,-65.78575766163209,15.27576620655401,-45.52037669458559,-4.989614760492486,28.206950067874857,43.91895514324716,16.949106498220406,20.265380967046525,10,11.5,26.849990844726562,1.4749984741210938,-20.400009155273438,104.69998168945318,4,0.3144555634565569,4.333372893425112,325.0,1.85713832763937,320.5,1.0727261629971592,326.0,0.3144555634565569
5861,2021-10-11,319.70001220703125,323.0,313.5,319.5,270375.0,0.0003129102052745747,1.7941226629327445,-0.033900409142868966,33.57207354273076,33.63619281240346,6.728755902370835,28.55771512461024,9.981599704391442,-24.523842122180156,24.95892244799527,9.5,-18.28402843347618,-22.884989929199207,-63.72584404097984,17.955864182581422,-43.30541698508955,-2.4645628733088643,24.636248957571752,44.59467261622464,17.25696007912257,20.420427055890325,10,11.399993896484375,26.749984741210938,1.3749923706054688,-19.250015258789062,108.89999389648438,0,0.31404438555813186,1.2069025996120402,319.6000061035156,4.333372893425112,325.0,1.85713832763937,320.5,0.31404438555813186
5862,2021-10-12,314.3999938964844,319.6000061035156,312.1000061035156,313.5,314437.0,-0.01657809855545045,-3.0540741168416625,4.499694842844065,32.722511346227236,32.45783787376649,11.830629092833135,30.68994546553745,15.886833164185646,-18.37952663215532,23.14121010662409,7.600006103515625,-21.5275169024531,-25.175007629394543,-64.94041210884188,14.590396850052798,-45.057709869118185,-5.292305389670901,26.81264176200989,14.556896012237944,-12.808649417698168,19.882702239723667,10,16.20001220703125,31.550003051757812,11.275001525878906,-9.399993896484375,117.39999389648443,1,0.3320610557354462,1.7941226629327445,319.70001220703125,1.2069025996120402,319.6000061035156,4.333372893425112,325.0,0.3320610557354462
5863,2021-10-13,326.8999938964844,329.20001220703125,310.29998779296875,312.79998779296875,367664.0,0.0397582704919377,1.0213883671174664,15.666779695500322,35.264481820005756,32.27210346870349,-2.3773103436732868,15.428977255956568,3.869307323774251,-29.955567659447354,20.75364263241562,18.9000244140625,-22.323038502465124,-10.420007324218773,-47.46532774336947,26.625313094931926,-28.942667533794122,8.102652885356576,10.819126215412439,87.83060666929322,60.31276396900148,18.522660209575346,10,-4.0,18.149993896484375,2.2249984741210938,-18.449996948242188,107.70001220703125,2,0.2505353179126053,-3.0540741168416625,314.3999938964844,1.7941226629327445,319.70001220703125,1.2069025996120402,319.6000061035156,0.2505353179126053
5864,2021-10-14,333.5,334.3999938964844,328.5,332.0,351468.0,0.020189679494474255,2.575767103778645,0.10638293267305732,42.66900411437954,33.255215803292465,-10.855720174870328,5.8775826492801,-2.3453399605623417,-35.66209503768323,18.02497590620364,7.5,-21.504852426773482,-1.7550018310546989,-34.339300438730334,30.829296776620936,-18.047151134892488,14.53714747278309,-23.20001220703125,96.26558643753586,65.00901697609174,16.292149303837817,10,-11.150009155273438,11.54998779296875,-2.8250045776367188,-24.25,97.89999389648438,3,0.2593703148425788,1.0213883671174664,326.8999938964844,-3.0540741168416625,314.3999938964844,1.7941226629327445,319.70001220703125,0.2593703148425788
5865,2021-10-15,336.3999938964844,339.8999938964844,333.70001220703125,338.8999938964844,276611.0,0.008695633872516817,1.7555474175347223,-1.6666666666666667,50.048593833550775,36.021984507026865,-13.813077696687856,0.5650374084694931,-4.702275862462386,-37.674610167172034,15.59205319487687,6.399993896484375,-21.918451765550117,2.6949920654296875,-26.190294452379533,31.580278583238908,-11.747651193474951,17.137635324334326,-26.100006103515625,88.1756781138491,51.98255962147077,14.442643258904614,10,-11.300003051757812,8.649993896484375,-1.92498779296875,-25.54998779296875,85.70001220703125,4,0.24673008771082316,2.575767103778645,333.5,1.0213883671174664,326.8999938964844,-3.0540741168416625,314.3999938964844,0.24673008771082316
5866,2021-10-18,337.5,337.6000061035156,328.1000061035156,335.70001220703125,198979.0,0.0032699349687090873,8.5,-0.7199951171875,57.61226238159399,38.892796623994656,-12.846503040772632,-1.7675960724803872,-5.406105713221848,-37.88610198581068,15.535426044179324,9.5,-21.774158308678466,4.519998168945335,-23.133464524202452,32.17346086209312,-9.306733177628587,18.346729515519257,-26.016011962890616,91.89191418376322,49.72060256815816,13.826731346573904,10,-12.400009155273438,7.54998779296875,3.375,-20.25,59.20001220703125,0,0.2571851490162038,1.7555474175347223,336.3999938964844,2.575767103778645,333.5,1.0213883671174664,326.8999938964844,0.2571851490162038
5867,2021-10-19,336.70001220703125,343.6000061035156,334.29998779296875,340.5,193381.0,-0.0023703342013888795,-1.1627857462225786,-2.111118646366688,50.314465408805034,41.26805285379181,-11.587669169388903,-2.655292339905145,-4.120803513890394,-36.23314929725291,15.2996306701208,9.300018310546875,-20.236296548451776,4.705009460449219,-20.75219706675142,30.16221598764986,-8.02359380315113,17.433612724049567,-24.079383935546844,79.27930900176415,34.621966902794576,12.728603263600325,10,-9.750015258789062,8.3499755859375,5.574989318847656,-17.550018310546875,54.79998779296875,1,0.2729432449202782,8.5,337.5,1.7555474175347223,336.3999938964844,2.575767103778645,333.5,0.2729432449202782
5868,2021-10-20,334.29998779296875,338.20001220703125,326.29998779296875,330.29998779296875,179257.0,-0.007128079379417285,1.0169449444478929,-1.0526349604073306,47.55943477948669,42.86636766023797,-7.8497403617562895,-1.9044587617912612,-1.1114994152131317,-33.04293788997768,15.658338881906236,11.9000244140625,-16.40045855644985,3.2899856567382812,-20.01584378205854,26.5958150955351,-8.362929062660157,14.94290037613672,-19.82059685156247,46.24272562256675,1.5789552759203502,11.652914719398417,10,-7.3499908447265625,10.75,10.175010681152344,-12.949996948242188,63.70001220703125,2,0.29165421346165776,-1.1627857462225786,336.70001220703125,8.5,337.5,1.7555474175347223,336.3999938964844,0.29165421346165776
5869,2021-10-21,344.6000061035156,344.70001220703125,328.8999938964844,331.3999938964844,239553.0,0.030810705015417605,1.3582073916172466,3.3000030517578125,60.7547166914198,45.61306043535551,-16.848964995228357,-14.308482077114832,-10.640974969016042,-42.4880465935471,15.436832349843833,15.800018310546875,-13.689456347797716,14.460003662109386,-4.948015616682881,33.86802294090165,4.755994022713253,24.16401330150552,-28.373378252382793,99.4564892890077,49.40440453665936,9.704009639396146,10,-17.100006103515625,0.449981689453125,1.3249893188476562,-21.800018310546875,42.899993896484375,3,0.261172369140831,1.0169449444478929,334.29998779296875,-1.1627857462225786,336.70001220703125,8.5,337.5,0.261172369140831
5870,2021-10-22,353.0,356.8999938964844,348.79998779296875,350.70001220703125,291557.0,0.02437607007459275,-1.6557237625446504,0.1742413383332794,74.50720751862934,50.161408654899795,-22.364828764087974,-23.703229341645738,-18.115021619439233,-50.020313938663435,16.015886319485045,12.29998779296875,-9.637601527315098,22.719998168945324,2.672833998586441,42.76716233930421,12.696416083765882,32.743580254124765,-34.49550140039531,87.25492444906308,30.084182048857073,10.023582085179447,10,-19.400009155273438,-7.95001220703125,-4.575004577636719,-29.70001220703125,43.399993896484375,4,0.22209629999004066,1.3582073916172466,344.6000061035156,1.0169449444478929,334.29998779296875,-1.1627857462225786,336.70001220703125,0.22209629999004066
5871,2021-10-25,359.5,361.7999877929688,352.70001220703125,354.8999938964844,267573.0,0.018413597733710985,-1.0222236539159397,2.00001326858265,73.16734258343155,54.65527879236694,-25.284413661392477,-29.909501165137215,-23.558990869143145,-55.562869863877836,16.416052916370884,9.099975585937557,-6.246740169439249,28.05999755859375,4.220058525470165,51.899936591717335,16.14002804203193,39.97996707515557,-37.15595187070733,93.52116114656675,31.99295551225955,11.919969516561794,10,-23.45001220703125,-21.70001220703125,-9.425003051757812,-35.70001220703125,37.29998779296881,0,0.17413075411269996,-1.6557237625446504,353.0,1.3582073916172466,344.6000061035156,1.0169449444478929,334.29998779296875,0.17413075411269996
5872,2021-10-26,353.20001220703125,360.8999938964844,350.6000061035156,360.0,243126.0,-0.017524305404641893,1.3953527983988872,-1.4782562544366529,72.36661821151218,58.77773839142321,-14.418060251062343,-22.428157316799968,-16.267300639708765,-48.346722292845925,15.998493159070131,10.29998779296875,-2.9675096081338665,20.280009460449207,-5.133837807671682,45.6938567285701,7.573085826388763,32.98693309450965,-26.12125131809745,75.77471665933086,8.689330279353385,12.706923634060452,10,-9.1500244140625,-15.4000244140625,-3.1250152587890625,-29.4000244140625,55.399993896484375,1,0.12315967864265565,-1.0222236539159397,359.5,-1.6557237625446504,353.0,1.3582073916172466,344.6000061035156,0.12315967864265565
5873,2021-10-27,375.0,379.6000061035156,357.8999938964844,360.0,494408.0,0.061721367609099964,-1.2604165010983142,-2.2058863128416406,77.65485978797041,62.66505568848886,-32.04769141133511,-43.39730936853806,-36.83728338744038,-69.13280446669256,16.682789033955086,26.399993896484375,1.4190500335316187,40.13999786376951,8.508740801888337,71.77125492565068,24.324369332828894,55.95562639471012,-43.754691882581994,90.92701184226209,21.163803271205495,15.815628530940597,10,-22.050003051757812,-30.050003051757812,-24.925003051757812,-51.20001220703125,10.20001220703125,2,0.04400000000000004,1.3953527983988872,353.20001220703125,-1.0222236539159397,359.5,-1.6557237625446504,353.0,0.04400000000000004
5874,2021-10-28,385.1000061035156,386.7999877929688,374.5,377.0,372163.0,0.0269333496093751,1.1391339884457377,0.5400004069010417,84.43742101854865,66.48603648682196,-38.06102074006435,-52.49497548516183,-45.43238577958681,-78.202572421367,17.563324572107675,12.299987792968807,7.070843455698764,47.89500427246094,9.082445613857942,86.70756293106393,28.48872494315947,67.3012836017624,-47.08504026804394,95.5263639751232,21.564825934313333,19.406279329301487,10,-28.550018310546875,-36.550018310546875,-33.425010681152344,-61.300018310546875,-6.899993896484375,3,0.033497776401013146,-1.2604165010983142,375.0,1.3953527983988872,353.20001220703125,-1.0222236539159397,359.5,0.033497776401013146
5875,2021-10-29,391.3999938964844,392.8999938964844,378.3999938964844,383.0,350928.0,0.016359355214539573,1.5438610110960902,1.037035502089134,85.38991546361254,69.57244238482403,-39.93879110923285,-56.667660342533736,-50.28120121472767,-83.4220351379962,17.817911703766125,14.5,12.135326551427568,50.99999237060547,5.591392410353819,96.40859233085712,28.295692390479644,73.7042923507313,-45.579424547813176,96.45389968587807,18.001965293032313,22.70429998012583,10,-31.800003051757812,-39.80000305175781,-39.724998474121094,-67.60000610351562,-29.100006103515568,4,-0.009964215527085152,1.1391339884457377,385.1000061035156,-1.2604165010983142,375.0,1.3953527983988872,353.20001220703125,-0.009964215527085152
5876,2021-11-01,397.0,397.0,390.5,394.3999938964844,299835.0,0.01430762951160558,3.9999882624975056,0.3095247610362905,90.64960686092786,74.05412476839322,-40.466634813077064,-58.88357280619505,-54.51557492475695,-87.9203366096416,17.618979573686083,6.5,16.114371818784605,52.534999084472645,2.152868859924581,102.91712930902071,27.343933972198613,77.72606419674668,-42.70513423272246,100.0,12.90951578047276,25.191065112274043,11,-35.350006103515625,-43.350006103515625,-44.725006103515625,-73.20001220703125,-3.5,0,-0.0015113503866892586,1.5438610110960902,391.3999938964844,1.1391339884457377,385.1000061035156,-1.2604165010983142,375.0,-0.0015113503866892586
5877,2021-11-02,412.0,413.20001220703125,395.5,396.3999938964844,344484.0,0.037783375314861534,-1.034484875377743,5.999988262497506,90.87415999711534,78.8668720147964,-48.79317363603133,-70.73704582714754,-67.95393281685767,-101.74577052192842,17.644081184318267,17.70001220703125,19.59155628417784,63.23499908447263,5.365044493246785,121.10495367569848,34.30002178885968,92.16997638008559,-49.16410738617799,97.8299967275013,10.385627469792155,28.93497729561293,11,-40.94999694824219,-50.25,-60.80000305175781,-88.20001220703125,-27.200012207031193,1,-0.03689323351221163,3.9999882624975056,397.0,1.5438610110960902,391.3999938964844,1.1391339884457377,385.1000061035156,-0.03689323351221163
5878,2021-11-03,416.20001220703125,417.6000061035156,410.5,411.0,268611.0,0.010194204385998162,-1.2903200401649915,0.3333339854180809,90.65880151453591,82.18954810625375,-44.87278301060343,-71.0422165240725,-70.53386668434143,-104.70932181283808,17.646217998479248,7.100006103515625,22.640780054030927,62.65001068115237,-0.9243488725715565,126.22437023487629,30.862830904290433,94.4371904580143,-43.29129567456738,96.7517547604937,9.99263809029388,31.787179776861954,11,-33.00001525878906,-52.25001525878906,-68.02501678466797,-92.4000244140625,-36.20001220703125,2,-0.01826046583519836,-1.034484875377743,412.0,3.9999882624975056,397.0,1.5438610110960902,391.3999938964844,-0.01826046583519836
5879,2021-11-04,420.5,420.8999938964844,412.2999877929688,420.0,334556.0,0.010331541727177651,12.230902859289081,0.09615362043264435,90.78564555033905,83.99826344311039,-41.654545172771634,-71.48586142202282,-73.06270855083858,-107.72730810064951,18.04628422048461,8.600006103515568,27.145570130939404,62.17499847412108,-6.5107977649412305,130.8607947131834,27.832100354589954,96.51789659365221,-38.65302555332579,99.058837890625,11.963415951921746,34.34289811953115,11,-34.75,-54.90000915527344,-72.32500457763672,-94.40000915527338,-46.20001220703119,3,-0.08394765230194712,-1.2903200401649915,416.20001220703125,-1.034484875377743,412.0,3.9999882624975056,397.0,-0.08394765230194712
5880,2021-11-05,420.1000061035156,428.7999877929688,418.1000061035156,423.7999877929688,295825.0,-0.0009512339987737262,-1.7792226322068372,-7.399963378906364,90.33203663420895,85.90545167097454,-34.34745881559803,-66.58443207231227,-71.26267351342153,-105.87814564895052,18.50577456564581,10.699981689453182,32.65114426317058,56.75000457763673,-14.658047148564833,128.1580563038383,21.045978714535977,92.45403044073748,-30.442427766879405,77.28463586860374,-8.823851749940701,35.704025863100775,11,-30.400009155273438,-50.550018310546875,-75.55001068115234,-90.70001220703125,-48.600006103515625,4,-0.09973814160373973,12.230902859289081,420.5,-1.2903200401649915,416.20001220703125,-1.034484875377743,412.0,-0.09973814160373973
5881,2021-11-08,420.1000061035156,427.6000061035156,412.0,417.8999938964844,198384.0,0.0,-1.2285723005022322,-0.5946008363507304,91.04330161728136,87.98063871606,-27.76739004353891,-61.848035457012315,-69.94015130312766,-104.39829769962068,18.559638940410668,15.600006103515625,36.63864747415562,51.73000488281252,-20.86404345541598,124.32405322104103,15.43298071369827,88.02702905192677,-22.6139458756129,73.87391928326726,-12.55733155089547,36.29702416911424,11,-26.750015258789062,-50.550018310546875,-74.22501373291016,-87.70001220703125,-63.399993896484375,0,-0.13758633056602354,-1.7792226322068372,420.1000061035156,12.230902859289081,420.5,-1.2903200401649915,416.20001220703125,-0.13758633056602354
5882,2021-11-09,418.7999877929688,422.3999938964844,417.0,419.2999877929688,212425.0,-0.0030945448504147155,-1.6341590496322251,-0.22727146622277708,92.03980099502493,89.57896551684382,-18.085294917676947,-55.153345304488596,-67.14748394898038,-101.65727190797753,18.531735816075784,5.399993896484375,39.174066064050976,45.20998687744145,-26.04560825054301,116.46558200542592,9.582189313449248,80.83778444143366,-15.051142052052853,45.355154805938255,-44.25286565775153,35.62779756399222,11,-17.149993896484432,-49.25000000000006,-75.37500000000006,-86.39999389648443,-50.79998779296881,1,-0.06041066984337096,-1.2285723005022322,420.1000061035156,-1.7792226322068372,420.1000061035156,12.230902859289081,420.5,-0.06041066984337096
5883,2021-11-10,408.7999877929688,420.6000061035156,402.8999938964844,417.7999877929688,350059.0,-0.02387774663676312,1.4246531246995469,18.0,82.03592486095773,89.31213261044483,-3.1140318213759883,-40.794562997853404,-55.91112117756893,-90.22944706136656,19.011323502886377,17.70001220703125,41.606822381925724,31.114987182617256,-38.230623533281346,100.46059789851586,-3.557818175332045,65.78779254056656,20.0,22.779904582468934,-62.873211547361166,34.672805357949294,11,-5.199996948242244,-39.25000000000006,-65.37500000000006,-76.39999389648443,-41.39999389648443,2,-0.058708416625869564,-1.6341590496322251,418.7999877929688,-1.2285723005022322,420.1000061035156,-1.7792226322068372,420.1000061035156,-0.058708416625869564
5884,2021-11-11,420.0,420.0,406.2999877929688,407.5,287350.0,0.027397290952717146,1.1920019531249908,-1.3888888888888888,82.52427184466023,88.9937277638946,-9.882067021046396,-47.62363211346269,-65.65143453968409,-99.99546031891703,19.983971505242064,13.700012207031193,45.27225178394934,37.98999938964846,-30.537363705723806,106.51736248502073,3.7263178419623273,72.2536809373346,8.28198791503911,66.02320514769201,-18.624771568290072,34.26368154768614,11,-10.350006103515625,-50.45001220703125,-78.7249984741211,-87.60000610351562,-58.5,3,-0.09523809523809523,1.4246531246995469,408.7999877929688,-1.6341590496322251,418.7999877929688,-1.2285723005022322,420.1000061035156,-0.09523809523809523
5885,2021-11-12,419.3999938964844,420.0,412.6000061035156,419.2999877929688,231037.0,-0.0014285859607514606,10.38444564426395,0.008000488281245452,80.84448513454609,87.90426979429662,-5.467543865628613,-42.67459902754399,-63.645977684213335,-97.97273994233814,21.478369681789882,7.399993896484375,46.62597616924205,33.2399932861328,-33.6916866904582,100.1716732627238,-0.22584670216269842,66.7058332744283,8.374354138183662,66.80158641906668,-16.03314127792474,33.46583998829551,11,-7.25,-49.850006103515625,-79.04999542236328,-87.0,-56.29998779296875,4,-0.10753458931772675,1.1920019531249908,420.0,1.4246531246995469,408.7999877929688,-1.6341590496322251,418.7999877929688,-0.10753458931772675
5886,2021-11-15,424.2999877929688,426.5,419.0,419.0,204293.0,0.01168334279397687,-1.83019519778891,52.996643271315406,87.14731792934597,87.49017623121115,-6.803220481857352,-42.93988502153525,-67.31250849043028,-101.53322304144899,22.753490749571906,7.5,46.63364234281215,33.79998779296881,-31.071443832118234,98.67141941805585,1.3642719804253147,66.2357036055123,2.9768731589355752,90.67791678789666,6.663041848041061,32.43571581254351,11,-8.449996948242244,-54.75000000000006,-85.5249862670899,-87.7999877929688,-59.39999389648443,0,-0.12444022934719434,10.38444564426395,419.3999938964844,1.1920019531249908,420.0,1.4246531246995469,408.7999877929688,-0.12444022934719434
5887,2021-11-16,428.6000061035156,428.6000061035156,420.70001220703125,425.5,247584.0,0.010134382357430027,4.096760220907453,0.5849081591524092,84.27108492272467,86.78042994323212,-9.499916397630102,-42.16373155578674,-70.53900221583876,-104.53176929869801,24.639235554928234,7.899993896484375,46.075486631300635,33.50500640869143,-28.26592676562916,95.27593958301202,2.6195398215311343,64.39047299585172,-25.70001220703125,100.0,16.163016828956955,30.88546658716029,11,-12.750015258789062,-59.050018310546875,-89.82500457763672,-92.10000610351562,-52.20001220703125,1,-0.16775546633827876,-1.83019519778891,424.2999877929688,10.38444564426395,419.3999938964844,1.1920019531249908,420.0,-0.16775546633827876
5888,2021-11-17,431.7999877929688,436.2999877929688,428.5,429.0,260412.0,0.007466126093988779,-3.1052699208146914,0.9032200903712492,82.74892685584713,85.88746119939968,-11.459409530929179,-39.7212655100318,-72.46751883474457,-106.35375057459203,26.173108069700756,7.799987792968807,44.642510503606786,31.82998809814461,-24.92477346229009,88.58474965857931,3.4526073179272885,60.20736887836193,-28.385993652343814,85.0,2.532521259628666,28.377380780217347,11,-12.199996948242244,-58.50000000000006,-93.5249862670899,-92.00000000000006,-48.59997558593756,2,-0.14775356553173036,4.096760220907453,428.6000061035156,-1.83019519778891,424.2999877929688,10.38444564426395,419.3999938964844,-0.14775356553173036
5889,2021-11-18,434.6000061035156,438.70001220703125,430.6000061035156,432.0,236991.0,0.006484526145677627,-2.000005651409744,0.9285776566757304,81.85839313814105,84.94594525539212,-13.464994291569838,-37.347839910940706,-74.15653823186653,-107.592212044147,28.362909842705296,8.100006103515625,42.049154470051405,30.13000640869143,-22.242425496750116,82.50243831413297,3.9437904559706567,56.3162223614122,-29.87057221679686,84.29116802787505,3.444459410561734,26.186215952720758,11,-13.800003051757812,-52.100006103515625,-100.62501525878906,-94.80001831054688,-51.80001831054682,3,-0.15462496839225803,-3.1052699208146914,431.7999877929688,4.096760220907453,428.6000061035156,-1.83019519778891,424.2999877929688,-0.15462496839225803
5890,2021-11-19,431.3999938964844,438.1000061035156,429.20001220703125,435.0,258761.0,-0.007363120483410812,-1.225006961849067,-1.3846144817305774,76.29966743333856,83.30776367939848,-9.491661817666227,-29.484845931146936,-70.311136037354,-102.93878095655418,30.31445797475807,8.899993896484375,39.17661896472066,23.009994506835938,-24.667377328837006,70.68736634250888,-0.8286914110005341,46.84868042467241,-24.632325310546832,62.94409245116416,-14.840396834552983,23.83868591783648,11,-10.599990844726562,-48.899993896484375,-97.70000457763672,-91.14999389648438,-42.29998779296875,4,-0.16203058619712696,-2.000005651409744,434.6000061035156,-3.1052699208146914,431.7999877929688,4.096760220907453,428.6000061035156,-0.16203058619712696
5891,2021-11-22,422.1000061035156,434.70001220703125,422.1000061035156,432.20001220703125,257096.0,-0.021557691062926376,-1.495049205788063,2.8055524943839276,58.45896053216077,79.5765591835247,0.13618178005634718,-16.07893558641939,-60.43150445191287,-92.26301892229083,31.798197067176275,12.600006103515625,35.57599301206841,10.580006408691418,-31.470515047646813,52.63052786502965,-10.445254319477726,31.60526713686056,-13.416396900312463,7.777743869357639,-64.683961023542,21.025260728169116,11,-1.3000030517578125,-39.600006103515625,-87.02501678466797,-81.85000610351562,-25.899993896484375,0,-0.1397773019352453,-1.225006961849067,431.3999938964844,-2.000005651409744,434.6000061035156,-3.1052699208146914,431.7999877929688,-0.1397773019352453
5892,2021-11-23,396.70001220703125,411.70001220703125,378.8999938964844,411.70001220703125,530434.0,-0.06017529857664894,3.373335774739583,1.4851476173641893,37.948087691423225,74.67791060913194,24.665455746487396,13.435930896630225,-35.041326162314135,-65.70720588372632,33.06471514871963,43.20001220703125,31.309772078061485,-16.99498748779297,-49.83581180472589,15.845836829139955,-33.4153996462594,-0.5745753293265352,42.0,29.76590779305414,-37.98647277548298,16.420412158466455,11,12.099990844726562,-14.20001220703125,-61.625022888183594,-56.45001220703125,-6.900024414062443,1,-0.08016137467107254,-1.495049205788063,422.1000061035156,-1.225006961849067,431.3999938964844,-2.000005651409744,434.6000061035156,-0.08016137467107254
5893,2021-11-24,391.5,404.0,383.7999877929688,401.1000061035156,380880.0,-0.01310817254101182,1.6233792484349754,0.6400004069010417,32.2738492119157,69.0945303166048,30.344435059942043,21.012799561901886,-29.82793774326342,-59.44492404161525,33.280102791923674,20.200012207031193,26.632933510818816,-23.019999694824207,-52.416280460989015,6.3762810713406,-37.71814007790658,-8.321859311741832,46.00401184082034,21.0702378686285,-40.95728107679601,14.698140383082396,11,17.300003051757812,-9.0,-55.50000762939453,-51.25,2.899993896484375,2,-0.03856961967692374,3.373335774739583,396.70001220703125,-1.495049205788063,422.1000061035156,-1.225006961849067,431.3999938964844,-0.03856961967692374
5894,2021-11-25,398.0,403.70001220703125,392.8999938964844,396.0,187575.0,0.016602809706258048,-1.63414688609517,-0.20833320087865137,37.42890085751215,64.27057650804547,22.792418128841405,16.367981836122112,-36.32902096037708,-64.66003102887339,33.14255341249439,12.20001220703125,21.897690083868326,-17.164999389648415,-44.32427679486068,9.99427801556385,-30.744638092254547,-3.5853606870422823,38.33193148193362,32.26351717077365,-26.684281998155527,13.579638702606125,11,10.800003051757812,-14.199996948242188,-62.00000762939453,-57.75,-9.29998779296875,3,-0.037185898977308396,1.6233792484349754,391.5,3.373335774739583,396.70001220703125,-1.495049205788063,422.1000061035156,-0.037185898977308396
5895,2021-11-26,387.5,399.2999877929688,377.2999877929688,380.70001220703125,343515.0,-0.02638190954773867,-2.2352854059051626,3.399993896484375,33.43496549561726,58.30253734874228,31.616333708455898,27.996203100460946,-25.713577009088908,-52.97264877475311,32.988989794384075,22.0,18.731451412859087,-27.469999694824196,-55.39298161254527,0.4529822228968783,-41.431490653684705,-13.508508735963687,47.68329273022465,17.770048551638403,-37.6666799600242,13.961490958860532,11,20.5,6.25,-51.225006103515625,-47.25,3.299987792968807,4,-0.012129063760080494,-1.63414688609517,398.0,1.6233792484349754,391.5,3.373335774739583,396.70001220703125,-0.012129063760080494
5896,2021-11-29,396.3999938964844,401.0,394.1000061035156,394.70001220703125,266671.0,0.022967726184475845,-3.7586264956275586,0.24999775605640376,39.433968185146036,53.320635489011316,20.49812683212275,20.078382591976663,-33.89586425526966,-60.69649815425623,32.594024063715544,13.5,14.586936624230304,-18.540005493164074,-46.54544703976251,9.46543605343436,-32.54272626646332,-4.537284719864829,36.467966636250026,55.52323415127475,-1.1396397757232961,14.002720773299217,11,11.600006103515625,-1.7499847412109375,-57.07500457763672,-56.149993896484375,-16.399993896484375,0,-0.018415711163898396,-2.2352854059051626,387.5,-1.63414688609517,398.0,1.6233792484349754,391.5,-0.018415711163898396
5897,2021-11-30,396.7999877929688,407.0,388.2999877929688,395.8999938964844,358989.0,0.0010090663537922762,-1.3229820022177456,0.5294138766717864,43.775935186252156,48.99030308127854,16.888983187401152,19.480004778953855,-33.70055263711453,-59.98112693123875,31.354302753293638,18.700012207031193,10.711441739426391,-17.380010986328045,-46.523257916680336,11.763235944024245,-31.951634451504162,-2.8083875211519285,33.845253830174954,65.65653867099611,4.513226891523026,14.571623465176133,11,11.200012207031193,-2.1499786376953693,-59.87500000000006,-56.54998779296881,-19.299987792968807,1,-0.001512035293334213,-3.7586264956275586,396.3999938964844,-2.2352854059051626,387.5,-1.63414688609517,398.0,-0.001512035293334213
5898,2021-12-01,408.6000061035156,410.2999877929688,394.1000061035156,407.5,308009.0,0.029737950286186754,6.200040690379959,1.2222372927332992,44.12371633511059,44.797561214275156,1.6225970692738088,7.464108233324282,-44.67850346530332,-70.64332201733293,29.80269460207226,16.199981689453182,5.813448720969802,-5.199992370605457,-34.430401400213555,24.03041665900264,-19.815196885409534,9.41521214419862,19.911425366421156,94.84854033499036,32.9046750839197,14.615204514804061,12,-0.9000091552734375,-10.300003051757812,-67.67501831054688,-68.35000610351562,-47.30001831054682,2,-0.04601081260332629,-1.3229820022177456,396.7999877929688,-3.7586264956275586,396.3999938964844,-2.2352854059051626,387.5,-0.04601081260332629
5899,2021-12-02,385.20001220703125,403.0,381.2999877929688,401.7999877929688,381632.0,-0.05726870667387163,1.2842118112664413,-15.090803162713327,35.72622017435775,40.289400407721736,19.308809029176132,29.601609280264597,-20.969306178101817,-46.196492203480375,28.283604997120527,27.300018310546818,0.7878775831690064,-26.834986877441395,-58.52175846334944,4.851784708466653,-42.67837267039545,-10.991601084487343,41.26296151582682,23.93946792140134,-35.845388903630024,15.843385792954038,12,20.79998779296875,21.399993896484375,-36.25001525878906,-44.95001220703125,-26.20001220703125,3,0.023883648488849163,6.200040690379959,408.6000061035156,-1.3229820022177456,396.7999877929688,-3.7586264956275586,396.3999938964844,0.023883648488849163
5900,2021-12-03,378.20001220703125,392.8999938964844,374.3999938964844,391.70001220703125,259697.0,-0.018172377409577445,1.3270493848486593,0.8132542081228324,31.091072045503438,37.24852390920425,20.08046018065005,35.10127916540807,-13.354661219430795,-38.067963218576494,26.518479145324225,18.5,-4.630407907811616,-31.7399871826172,-66.56655332386634,3.0865789586319465,-49.15327025324177,-14.326704111992626,46.29644207863123,10.585011021182925,-43.42111232026771,17.41328307062458,12,14.849990844726562,28.349990844726562,-25.6500244140625,-34.45001220703125,-37.800018310546875,4,0.027763087416962318,1.2842118112664413,385.20001220703125,6.200040690379959,408.6000061035156,-1.3229820022177456,396.7999877929688,0.027763087416962318
5901,2021-12-06,362.2999877929688,383.5,359.3999938964844,380.0,331785.0,-0.04204131121328092,-1.0510643492353724,1.311112015335644,25.168538144335102,35.828573959527795,29.732477815944833,48.959210854196726,3.4360290183360007,-20.98788300999928,25.46112089377476,24.100006103515625,-10.930775297870696,-44.750010681152276,-85.1702478775897,-4.329773484714849,-64.96012927937102,-24.539892082933534,59.190678869343,5.6974346644955665,-40.73552262062045,20.210118598218724,12,22.550003051757756,36.750015258789006,-6.699996948242244,-15.499984741210994,-11.899993896484432,0,0.07866409318314949,1.3270493848486593,378.20001220703125,1.2842118112664413,385.20001220703125,6.200040690379959,408.6000061035156,0.07866409318314949
5902,2021-12-07,393.5,393.7999877929688,369.7999877929688,374.5,353772.0,0.08611651465155434,1.4489826423272967,-1.0734455873681485,38.1424231212422,36.48063772723074,-2.2006096568515545,16.61865018758499,-26.08298588970098,-50.8463670115475,24.08713875266051,31.5,-16.20393456285575,-12.284999084472645,-52.74047095915864,28.170472790213353,-32.51273502181567,7.942736852870382,23.023412841045626,66.99412611495588,24.388755052972684,20.22773593734301,12,-8.650009155273438,5.5500030517578125,-35.850006103515625,-43.44999694824219,-36.5,1,-0.03430749682337997,-1.0510643492353724,362.2999877929688,1.3270493848486593,378.20001220703125,1.2842118112664413,385.20001220703125,-0.03430749682337997
5903,2021-12-08,384.7999877929688,398.5,384.7999877929688,393.5,300032.0,-0.022109306752302937,-2.1494236745918998,-0.45789537931743124,35.12544744059875,36.224698458684806,6.089427268610223,24.694555191476752,-16.174610765435375,-40.99827563613883,23.780358349337764,13.700012207031193,-19.896173207038828,-19.78501129150385,-61.274503338118166,21.704480755110467,-40.529757314811036,0.9597347318033371,27.153551532511926,58.256858579743046,20.060092601873585,20.74474602330717,12,0.05000305175775566,14.250015258789006,-18.3999862670899,-23.049987792968807,-11.099975585937557,2,-0.018970862849653658,1.4489826423272967,393.5,-1.0510643492353724,362.2999877929688,1.3270493848486593,378.20001220703125,-0.018970862849653658
5904,2021-12-09,380.0,389.0,375.6000061035156,388.0,196553.0,-0.012473981146671198,1.679998779296875,0.9195389396735034,34.792903960115495,36.37558051029572,9.015698560015096,27.767866104157633,-10.261598349242377,-35.219749568365614,23.603724218033843,13.399993896484375,-20.191631116587928,-22.584999084472656,-64.7958612201254,19.62586305118009,-43.69043015229903,-1.479568016646283,27.74925569116101,52.68542938069619,16.89120965556439,21.105431067826384,12,4.8499908447265625,19.050003051757812,-6.4250030517578125,-16.050003051757812,-20.29998779296875,3,-0.049210558439555796,-2.1494236745918998,384.7999877929688,1.4489826423272967,393.5,-1.0510643492353724,362.2999877929688,-0.049210558439555796
5905,2021-12-10,374.2999877929688,380.20001220703125,372.1000061035156,375.6000061035156,190304.0,-0.015000032123766327,-1.8421165346911021,0.16250228881835227,35.550180642230586,35.944048561082894,14.132569613294834,31.532548576821057,-3.1469018529299433,-28.70492077945579,23.471352912682878,8.100006103515625,-19.700377103701328,-26.03001098632808,-69.26484702911654,17.20482505646038,-47.64742900772234,-4.412592964933822,29.581326954618078,38.107395321211264,-1.179880396643128,21.61741802139423,12,10.550003051757756,24.750015258789006,1.3750076293944744,-8.699996948242244,-8.299987792968807,4,-0.040876271151340404,1.679998779296875,380.0,-2.1494236745918998,384.7999877929688,1.4489826423272967,393.5,-0.040876271151340404
5906,2021-12-13,371.5,382.6000061035156,371.1000061035156,375.8999938964844,131905.0,-0.007480598141289652,-3.423092497931253,3.3845630179113666,41.17646933112672,35.65521902162451,14.560211440747992,31.804720114552765,1.4448089274294489,-25.11728679153714,22.933023819335908,11.5,-20.269908846220176,-26.18999938964845,-69.70928488367213,17.329286104375228,-47.94964213666026,-4.430356642636639,28.82280907949871,5.923384961539175,-33.140299784673,21.759642747011824,12,13.349990844726562,27.550003051757812,8.124992370605469,-1.95001220703125,-15.5,0,-0.08371468668510262,-1.8421165346911021,374.2999877929688,1.679998779296875,380.0,-2.1494236745918998,384.7999877929688,-0.08371468668510262
5907,2021-12-14,356.70001220703125,371.70001220703125,355.8999938964844,370.1000061035156,253363.0,-0.03983845973881228,-1.106664822052364,3.045457382836613,38.582682999308744,35.03954865097986,25.785444572205336,43.154508697616734,17.569433809425504,-9.456029758030695,22.488498887210373,15.800018310546875,-19.854857452958754,-37.394987487792946,-82.02782664920005,7.237851673614159,-59.7114070684965,-15.078567907089393,40.348971657826326,1.8779769857376907,-37.83163326922629,22.31641958070354,12,22.749984741210938,40.59999084472656,24.749977111816406,12.8499755859375,-8.600006103515625,1,-0.017661951485693494,-3.423092497931253,371.5,-1.8421165346911021,374.2999877929688,1.679998779296875,380.0,-0.017661951485693494
5908,2021-12-15,368.0,368.0,358.70001220703125,359.0,230094.0,0.03167924700381053,1.0666639539930556,-0.67164209696851,40.45801600813801,35.56530374362211,9.07503560089799,28.279624990480556,7.930009664207319,-19.845842705402447,21.643281771973637,11.29998779296875,-20.571005348330345,-22.905000305175804,-65.25241067678161,19.44241006643,-44.078705490978734,-1.7312951193728736,24.93408486802025,36.5559029375238,-3.9264034984377645,21.17370518580291,12,9.199996948242188,29.300003051757812,17.599990844726562,1.54998779296875,-26.100006103515625,2,-0.029891304347826053,-1.106664822052364,356.70001220703125,-3.423092497931253,371.5,-1.8421165346911021,374.2999877929688,-0.029891304347826053
5909,2021-12-16,367.3999938964844,386.7999877929688,367.2999877929688,385.20001220703125,288000.0,-0.0016304513682490196,-1.1666629932607266,-1.9777798122829862,43.17718818570016,36.908205536977306,7.693648084739152,24.861715527363117,10.072773872370135,-18.37940874620824,20.174473067713627,19.5,-22.150521234750897,-20.145005798339866,-58.35668697496726,18.066675378287528,-39.25084638665356,-1.0391652100261695,21.830681874382265,37.21683583021155,-5.884846743635663,19.105840588313683,12,9.800003051757812,29.900009155273438,19.17499542236328,2.149993896484375,-36.0,3,0.01714757325859373,1.0666639539930556,368.0,-1.106664822052364,356.70001220703125,-3.423092497931253,371.5,0.01714757325859373
5910,2021-12-17,361.5,363.5,354.70001220703125,363.20001220703125,334000.0,-0.016058775161947092,6.652203911578165,0.09550620552024702,37.90714155649779,38.323605916106494,12.265469322830882,26.621364821147154,17.65286033620447,-11.606564726566376,18.96931096430272,12.699981689453125,-25.078143478471816,-22.55000000000001,-56.41167149315561,11.311671493155586,-39.48083574657784,-5.619164253422184,25.299987792968807,21.183778706510004,-19.506161549321106,16.930835746577802,12,15.100006103515625,35.20001220703125,28.099990844726562,8.04998779296875,-58.20001220703125,4,-0.0049792193443118915,-1.1666629932607266,367.3999938964844,1.0666639539930556,368.0,-1.106664822052364,356.70001220703125,-0.0049792193443118915
5911,2021-12-20,363.1000061035156,366.1000061035156,340.0,351.8999938964844,268309.0,0.004426019650112467,2.0348822767516546,-6.588195167486447,38.41925270751683,38.35436475902589,12.05901419544034,21.475661050621568,17.78295489108268,-12.377827185205149,18.619325188476328,26.100006103515625,-25.036925402450947,-17.999993896484398,-47.95947552456079,11.959487731591992,-32.97973471052262,-3.0202530824461746,23.699981689453182,49.35900027517988,11.338598747621937,14.979740814038198,12,6.149993896484375,26.25,27.749984741210938,6.449981689453125,-70.30001831054688,0,0.007986763557524146,6.652203911578165,361.5,-1.1666629932607266,367.3999938964844,1.0666639539930556,368.0,0.007986763557524146
5912,2021-12-21,364.8999938964844,374.6000061035156,363.3999938964844,372.3999938964844,207145.0,0.004957278332998971,-1.1333356584821428,-0.6696421272908595,33.87453424094785,38.21537440350913,6.454206007982748,18.099093656165678,17.940516271755257,-13.37170560706079,19.40162553058761,11.5,-23.742712093295893,-14.610005187988293,-44.458668460275476,15.23865808429889,-29.534336824131856,0.31432644815527055,15.347995605468782,53.20512904113477,21.448894996463647,14.924331636143584,12,-0.399993896484375,24.45001220703125,27.79999542236328,4.649993896484375,-66.19998168945312,1,-0.024390227583860002,2.0348822767516546,363.1000061035156,6.652203911578165,361.5,-1.1666629932607266,367.3999938964844,-0.024390227583860002
5913,2021-12-22,376.3999938964844,377.1000061035156,367.7999877929688,369.3999938964844,165723.0,0.0315154842213079,1.2142836382660118,-0.9333333333333333,46.44012221845004,39.509509765546305,-7.110370795824679,5.702190386742529,8.16908285978377,-24.12945490421413,20.170826754420506,12.20001220703125,-19.60725980468385,-2.3550048828125227,-31.68610683072683,26.976097065101783,-17.020555856769704,12.310546091144658,-36.399993896484375,77.77778502316849,43.172524836419875,14.66555097395716,12,-13.0,12.95001220703125,16.29999542236328,-6.850006103515625,-81.69998168945312,2,-0.07518594115798971,-1.1333356584821428,364.8999938964844,2.0348822767516546,363.1000061035156,6.652203911578165,361.5,-0.07518594115798971
5914,2021-12-23,383.20001220703125,383.20001220703125,374.8999938964844,379.8999938964844,155183.0,0.018065936293338414,4.030286216303694,0.47143118722098215,52.025931527866945,41.340148752839234,-14.984513089211248,-2.38577638974499,2.999516766630393,-30.23115771678738,20.84702882912708,8.300018310546875,-19.30689309155298,5.1850128173828125,-22.818465960794754,33.18849159556038,-8.816726571705999,19.186752206471624,-42.458012084960956,100.0,59.7804637627185,14.001739389088788,12,-19.800018310546875,6.149993896484375,13.249977111816406,-9.9000244140625,-96.30001831054688,3,-0.1077766623040548,1.2142836382660118,376.3999938964844,-1.1333356584821428,364.8999938964844,2.0348822767516546,363.1000061035156,-0.1077766623040548
5915,2021-12-24,382.7999877929688,384.0,380.6000061035156,384.0,53755.0,-0.0010439050138817407,4.666598850516251,-0.36363804503628,59.49953445855211,43.376044878108715,-14.809324282365878,-2.4832358326530652,4.965471697745443,-29.070573144769128,20.730109718281525,3.399993896484375,-17.708047597832547,5.019989013671932,-22.726046394665786,32.76602442200965,-8.853028690496956,18.89300671784082,-40.359667187500065,97.27269952947456,50.509930862549844,13.873017704168872,12,-19.399993896484432,6.250015258789006,18.8500137329101,-8.299987792968807,-80.7999877929688,4,-0.13427376054223727,4.030286216303694,383.20001220703125,1.2142836382660118,376.3999938964844,-1.1333356584821428,364.8999938964844,-0.13427376054223727
5916,2021-12-27,389.1000061035156,391.2999877929688,377.8999938964844,382.2999877929688,142679.0,0.01645772860879524,1.3928599649592095,-5.666624281572878,47.34940224175428,44.35012479393601,-20.50673761968966,-9.86392034822586,0.3014148525064684,-34.650301334603455,20.568512104868482,13.399993896484432,-15.46767315077227,11.68500671386721,-15.208645993557127,38.57865942129155,-1.7618196398449868,25.131833067579407,-44.16610473437498,92.11475924469505,45.93196223427053,13.446826353712177,12,-23.45001220703125,-1.75,12.549995422363281,-14.600006103515625,-84.30001831054688,0,-0.22050891021502772,4.666598850516251,382.7999877929688,4.030286216303694,383.20001220703125,1.2142836382660118,376.3999938964844,-0.22050891021502772
5917,2021-12-28,396.20001220703125,400.1000061035156,389.6000061035156,390.0,164187.0,0.01824725261409199,-2.0,0.9117640459019118,57.00246989857967,46.18839744842953,-23.931034673195995,-17.93048506918967,-5.020607169626828,-40.936710779203565,20.646431768008295,11.0,-12.747989257816016,18.81501159667971,-7.988784573454836,45.61880776681426,5.413113511612437,32.21690968174698,-47.55682392398438,87.92572233554765,41.482765049556335,13.401898085067266,12,-26.150009155273438,-20.350006103515625,5.449989318847656,-21.70001220703125,-86.20001220703125,1,-0.26097935696183583,1.3928599649592095,389.1000061035156,4.666598850516251,382.7999877929688,4.030286216303694,383.20001220703125,-0.26097935696183583
5918,2021-12-29,389.7999877929688,397.0,386.5,396.20001220703125,124837.0,-0.016153518972427894,1.625,-1.0322599698762471,55.9036027629051,47.60244351256339,-15.772085779190888,-13.714263954072635,3.197062460822565,-33.68178989780023,21.021199049309118,10.5,-11.249397090276545,13.354988098144588,-9.92676386048737,36.636740056776546,1.7141121188286093,24.995864077460567,-36.011117727875046,59.12693126524387,12.91702400360004,11.640875979315982,12,-19.749984741210994,-14.649993896484432,5.850013732910099,-15.299987792968807,-97.19998168945318,2,-0.23370953935053151,-2.0,396.20001220703125,1.3928599649592095,389.1000061035156,4.666598850516251,382.7999877929688,-0.23370953935053151
5919,2021-12-30,394.3999938964844,397.0,390.20001220703125,390.20001220703125,112668.0,0.011800939578168412,-2.2381035422343323,-0.6562446356024396,62.27105776686747,50.30954531371558,-18.0360555209694,-18.540259803157255,0.17357877575261682,-37.37710130871187,20.734365246763762,7.200012207031193,-7.734452115822876,17.4949951171875,-6.854173105022085,41.844163339397085,5.320411006082736,29.669579228292264,-35.980010227548405,74.32428345590762,25.97042515630345,12.174584111104789,12,-24.349990844726562,-19.25,1.2500076293945312,-19.899993896484375,-106.89999389648438,3,-0.25278900413883054,1.625,389.7999877929688,-2.0,396.20001220703125,1.3928599649592095,389.1000061035156,-0.25278900413883054
5920,2021-12-31,388.70001220703125,394.3999938964844,387.6000061035156,394.0,59824.0,-0.014452286454520458,1.2295131176082128,-1.2619073569482289,60.1415107919883,52.72312954532352,-9.020611857689744,-12.66252555707132,7.1455547350451525,-30.775628304480108,20.15117146568927,6.79998779296875,-5.257234464558167,11.270013427734398,-13.64298148729091,36.183008342759706,-1.186484029778228,23.726510885247023,-26.112026294637303,48.64870437830779,-4.862790987696975,12.456497457512652,12,-6.95001220703125,-13.550018310546875,7.5999908447265625,-14.20001220703125,-99.30001831054688,4,-0.2618986753628545,-2.2381035422343323,394.3999938964844,1.625,389.7999877929688,-2.0,396.20001220703125,-0.2618986753628545
5921,2022-01-03,390.7999877929688,393.6000061035156,386.1000061035156,392.7999877929688,154798.0,0.0054025611525296835,3.1666242815727883,0.377359359705188,73.64768256994287,57.142368248545196,-7.574692698410104,-13.194358522638083,6.1586545979458265,-31.935185241123918,18.915299875414018,7.5,-3.112604503808484,11.944989013671943,-12.581469837946713,36.4714478652906,-0.31824041213735654,24.208218439481243,-24.460799861462704,33.57129778180844,-25.377980440585766,12.263229425809316,1,-6.849990844726619,-15.649993896484432,10.075012207031193,-16.299987792968807,-104.09997558593756,0,-0.22722617852284,1.2295131176082128,388.70001220703125,-2.2381035422343323,394.3999938964844,1.625,389.7999877929688,-0.22722617852284
5922,2022-01-04,380.0,396.7999877929688,377.70001220703125,395.0,244097.0,-0.027635588869798666,1.0537635114293338,7.5,58.37988398211571,58.46900844450804,6.249707579936114,-3.64446753771108,18.172268751940464,-20.25441964717612,18.52668099866249,19.099975585937557,0.3553914526697213,1.8200012207031477,-21.73317083113551,25.373173272541806,-9.956584805216153,13.596587246622448,-10.284730251292956,11.917042734123735,-47.8049814703782,11.776586025919318,1,7.5,-4.850006103515625,21.32500457763672,-5.5,-79.70001220703125,1,-0.19789476896587166,3.1666242815727883,390.7999877929688,1.2295131176082128,388.70001220703125,-2.2381035422343323,394.3999938964844,-0.19789476896587166
5923,2022-01-05,377.5,388.0,375.0,383.8999938964844,165259.0,-0.006578947368421018,-1.2807029754654602,0.426666259765625,56.8707495986006,59.00732156347845,9.970675772473328,-1.8123242226828893,21.179080954635538,-16.896801355092293,18.49198532468953,13.0,3.8317227239282374,-0.31499938964844887,-23.661565654931792,23.031566875634894,-11.988282522290149,11.358283742993251,-4.746256615812115,11.363636363636363,-49.0899111833815,11.673283132641675,1,10.050003051757812,-2.350006103515625,23.82500457763672,-3.0,-81.89999389648438,2,-0.17880794701986757,1.0537635114293338,380.0,3.1666242815727883,390.7999877929688,1.2295131176082128,388.70001220703125,-0.17880794701986757
5924,2022-01-06,361.2999877929688,369.5,351.5,363.7999877929688,327410.0,-0.042913939621274655,1.589923508593229,0.3906253725293851,49.88066104386083,57.93855785073498,25.40956490593709,13.612835646824408,37.382505976997265,0.14079898084645492,18.432544865715244,26.0,7.647688502944902,-15.580010986328091,-40.02988279891025,8.869860826254069,-27.80494689261917,-3.355075080037011,38.80001831054682,21.633532966403806,-41.9785648894223,12.224935906291092,1,14.500015258789006,10.200012207031193,41.70001220703119,13.200012207031193,-79.09997558593756,3,-0.19014664824406102,-1.2807029754654602,377.5,1.0537635114293338,380.0,3.1666242815727883,390.7999877929688,-0.19014664824406102
5925,2022-01-07,359.0,367.6000061035156,354.29998779296875,365.6000061035156,294987.0,-0.006365867342034703,1.5094359721426494,2.64000244140625,47.573961761669,57.963508908503286,26.796419889996457,15.502644227926794,39.45615238165874,3.1952650147395047,18.215721488859028,13.300018310546875,8.52009362519766,-17.11499938964846,-42.829486474519115,8.599487695222194,-29.972242932083816,-4.2577558472131045,40.12800598144531,16.55629585216821,-46.84041954193631,12.857243542435338,1,16.800003051757812,11.050003051757812,47.30000305175781,15.5,-85.70001220703125,4,-0.1991643454038997,1.589923508593229,361.2999877929688,-1.2807029754654602,377.5,1.0537635114293338,380.0,-0.1991643454038997
5926,2022-01-10,340.3999938964844,363.0,335.29998779296875,361.1000061035156,325595.0,-0.05181060195965359,1.2612254862882653,3.136362585483819,37.907212146773496,55.84181360274703,42.19958837343023,33.36383398730737,57.428484176847974,22.359834712887732,18.424729883419204,27.70001220703125,7.529046106728572,-34.160005187988304,-64.41077602708816,-3.9092343488884467,-49.28539060753826,-19.034619768438347,57.775451965332024,8.292692851244912,-54.06364517936464,15.125385419549941,1,25.75,27.300003051757812,59.40000915527344,34.100006103515625,-56.29998779296875,0,-0.1498237394666614,1.5094359721426494,359.0,1.589923508593229,361.2999877929688,-1.2807029754654602,377.5,-0.1498237394666614
5927,2022-01-11,350.3999938964844,357.20001220703125,346.0,347.1000061035156,237333.0,0.02937720381699238,-3.072731711647727,-0.15941960613181816,36.973954268911704,53.73851932563665,27.959922295195668,24.10344880296759,46.42050064120173,12.98508575614062,17.98807724934276,16.800018310546875,5.705367853100654,-23.845004272460926,-54.99662197344526,7.306613428523406,-39.420813122953064,-8.269195421968789,45.26043364257811,28.652756367864708,-30.44119393125374,15.575808850492152,1,15.75,17.300003051757812,41.55000305175781,24.100006103515625,-64.10000610351562,1,-0.18179218835338062,1.2612254862882653,340.3999938964844,1.5094359721426494,359.0,1.589923508593229,361.2999877929688,-0.18179218835338062
5928,2022-01-12,357.0,360.7999877929688,352.70001220703125,357.5,254165.0,0.018835634185157657,1.2816911094681982,-0.1515157119869791,36.84738826617935,50.91366715889354,18.123864804219863,17.53618586853247,38.733021550513854,7.043880369738076,17.424155472272254,10.399993896484432,4.959476584770982,-16.69499816894529,-48.687926878801136,15.297930540910556,-32.69146252387321,-0.6985338140173667,36.24600994921872,63.45030544337028,9.136992129235544,15.996464354927928,1,9.04998779296875,10.699996948242188,34.94999694824219,17.5,-69.0,2,-0.1588235636051295,-3.072731711647727,350.3999938964844,1.2612254862882653,340.3999938964844,1.5094359721426494,359.0,-0.1588235636051295
5929,2022-01-13,373.70001220703125,382.5,360.5,362.0,369315.0,0.0467787456779587,-1.9931947933318108,-23.4000244140625,46.07421325752826,49.35063409950909,-2.0352593452847714,1.4043573299137506,20.97854795278988,-8.860002466400147,17.611491425213654,25.5,2.9231611416746546,-0.3099868774414176,-32.165710977219874,31.54573722233704,-16.237848927330674,15.617875172447839,17.22815685593747,81.35596288753112,31.135143083447886,15.927862049889237,1,-7.6500244140625,-6.0000152587890625,18.249984741210938,0.79998779296875,-87.70001220703125,3,-0.20899117889310614,1.2816911094681982,357.0,-3.072731711647727,350.3999938964844,1.2612254862882653,340.3999938964844,-0.20899117889310614
5930,2022-01-14,359.70001220703125,367.0,357.8999938964844,363.6000061035156,321006.0,-0.03746320455628982,-1.426658420172444,-0.3333324638875702,38.106799172865024,45.40164705538933,8.290299048440602,16.087402016238684,33.75255960097627,5.663210691054815,17.285311758063713,15.800018310546875,0.9081952345858895,-14.219987487792991,-46.23430221257303,17.794327236987044,-30.227144850183038,1.7871698745970548,29.0030296051375,51.69495360941389,6.4936317620051796,16.00715736239003,1,6.3499755859375,7.9999847412109375,32.24998474121094,14.79998779296875,-81.60000610351568,4,-0.2154573182371582,-1.9931947933318108,373.70001220703125,1.2816911094681982,357.0,-3.072731711647727,350.3999938964844,-0.2154573182371582
5931,2022-01-17,366.0,368.8999938964844,351.0,360.5,149392.0,0.017514560965159687,2.1681439350974134,-1.4102586173167964,37.70357686926397,43.104279598405796,-2.120513435436237,10.557081143854248,26.274512640780245,-0.12430945534231341,16.470619272376847,17.899993896484375,-2.194318647451439,-8.064999389648449,-39.89873285550476,23.768734076207863,-23.981866122576605,7.851867343279707,20.566919651400724,54.794520547945204,14.37801478503875,15.916866732928156,1,-4.350006103515625,1.6999969482421875,25.949996948242188,8.5,-80.10000610351562,0,-0.2532787218771345,-1.426658420172444,359.70001220703125,-1.9931947933318108,373.70001220703125,1.2816911094681982,357.0,-0.2532787218771345
5932,2022-01-18,356.0,364.2999877929688,354.5,364.2999877929688,214706.0,-0.02732240437158473,1.3614463147212414,-1.509088689630692,36.629747790492885,40.855279397504944,4.600902596136223,20.92917866380384,34.99787345955042,10.413450283118436,16.160835046219834,11.5,-5.224169699489153,-17.61999969482423,-50.23246959910114,14.992470209452676,-33.92623464696271,-1.3137647426857484,28.516242377063463,15.873015873015872,-21.26064836033534,16.306234952138464,1,2.899993896484375,11.699996948242188,35.94999694824219,18.5,-92.20001220703125,1,-0.20196627499012465,2.1681439350974134,366.0,-1.426658420172444,359.70001220703125,-1.9931947933318108,373.70001220703125,-0.20196627499012465
5933,2022-01-19,348.1000061035156,359.29998779296875,342.0,346.0,306992.0,-0.02219099409124825,-2.4257380868209464,-0.25301315566929017,32.15111595084058,38.88532994272491,8.819388258867889,28.037814348968254,41.825487232130854,18.72609958870862,16.189264296488886,17.29998779296875,-9.998544700536456,-24.104994201660134,-58.610432087845254,10.400443684524987,-41.357713144752665,-6.852275258567602,34.447586090184075,15.061743465470679,-16.650121670304706,17.25271894309255,1,10.79998779296875,19.599990844726562,40.274993896484375,26.399993896484375,-87.2000122070312,2,-0.17753524052558967,1.3614463147212414,356.0,2.1681439350974134,366.0,-1.426658420172444,359.70001220703125,-0.17753524052558967
5934,2022-01-20,341.8999938964844,351.70001220703125,332.29998779296875,349.20001220703125,335561.0,-0.017811008613391244,2.154470818539773,-3.4761890921773504,32.02764021036039,37.15796088146841,13.385770261900007,32.65956163826672,46.49789936679417,25.34043490531218,16.741834774806325,19.4000244140625,-13.102918814320901,-28.240005493164062,-64.8537459646659,8.37373497833778,-46.54687572891498,-9.933135257413142,38.75769412118609,26.229520498887275,-3.2019785573887027,18.306870235750925,1,15.5,24.300003051757812,45.350006103515625,32.600006103515625,-65.89999389648438,3,-0.15764842017751968,-2.4257380868209464,348.1000061035156,1.3614463147212414,356.0,2.1681439350974134,366.0,-0.15764842017751968
5935,2022-01-21,331.3999938964844,332.79998779296875,324.1000061035156,330.1000061035156,313855.0,-0.030710734681027918,3.243918778098669,-0.17808007290756542,28.571431716921936,36.120651944818235,21.85754269457425,41.224989242393804,55.33613552217656,36.159585770401065,17.482877620941398,17.79998779296875,-16.475352076052957,-36.170005798339844,-76.10706999572568,3.767058399045993,-56.13853789703279,-16.201473699646897,46.35623210770399,16.294620049236855,-12.092183107242079,19.96853209869293,1,21.900009155273438,30.70001220703125,55.850006103515625,43.100006103515625,-43.199981689453125,4,-0.13699455260299565,2.154470818539773,341.8999938964844,-2.4257380868209464,348.1000061035156,1.3614463147212414,356.0,-0.13699455260299565
5936,2022-01-24,303.29998779296875,331.20001220703125,297.1000061035156,327.0,543003.0,-0.08479181237490574,1.1246085483346548,-18.230949809850227,25.400897948764936,34.83475679813526,49.32894186599947,65.9487186495719,81.25562566781088,64.29084546718582,19.02294362565819,34.29998779296875,-18.97871674353013,-59.980010986328125,-107.82870740184603,-12.131314570810218,-83.90435919408708,-36.05566277856917,70.16374061916582,9.226165742283516,-20.366385625553225,23.92434820775895,1,36.50001525878906,45.300018310546875,83.35002136230469,71.20001220703125,-27.0,0,-0.08308599638538261,3.243918778098669,331.3999938964844,2.154470818539773,341.8999938964844,-2.4257380868209464,348.1000061035156,-0.08308599638538261
5937,2022-01-25,292.79998779296875,311.1000061035156,288.79998779296875,310.0,464837.0,-0.03461919031519134,1.298968066698128,0.7257385378868455,24.161073950467326,33.425166318611694,56.769004988642564,71.99635290730964,89.2695176260687,74.64479937457799,21.248794069634197,22.300018310546875,-21.609501633790387,-65.31000976562501,-120.03273807223428,-10.587281459015742,-92.67137391892965,-37.94864561232038,73.0273683883039,5.673758865248227,-25.141315336757938,27.361364153304628,1,42.850006103515625,51.65000915527344,86.50001525878906,81.70001220703125,-13.699981689453182,1,-0.0235655539076155,1.1246085483346548,303.29998779296875,3.243918778098669,331.3999938964844,2.154470818539773,341.8999938964844,-0.0235655539076155
5938,2022-01-26,298.70001220703125,305.5,296.1000061035156,296.8999938964844,292981.0,0.020150357445486877,-4.529418100546625,-0.10465215308457976,29.622408639015674,31.597188027665858,46.63344719295418,62.105594856206835,80.79752504997333,68.70021307786544,23.424379173347702,12.70001220703125,-21.627904789411787,-54.8549865722656,-113.49675598460112,3.786782840069918,-84.17587127843336,-25.534101866097842,57.88405976764494,15.7393013854684,-15.566435040362856,29.320884706167757,1,30.149978637695312,45.74998474121094,78.22499084472656,75.79998779296875,-18.9000244140625,2,-0.11683971539268978,1.298968066698128,292.79998779296875,1.1246085483346548,303.29998779296875,3.243918778098669,331.3999938964844,-0.11683971539268978
5939,2022-01-27,294.70001220703125,299.3999938964844,285.70001220703125,288.8999938964844,406874.0,-0.013391362023874254,-1.2459020084098567,3.22219961683875,29.298143085540374,30.61844846240756,42.74378702754933,61.40143277219039,82.03578135716918,72.52336257291722,25.81219423326886,13.699981689453125,-22.529175875217504,-53.86998748779297,-114.79818132447235,7.058206348886415,-84.33408440613266,-23.405890569453277,53.74996966584007,19.108290159469007,-13.482217029155649,30.464096918339678,1,32.59999084472656,48.19999694824219,81.67498779296875,79.79998779296875,-23.70001220703125,3,-0.11469296542411334,-4.529418100546625,298.70001220703125,1.298968066698128,292.79998779296875,1.1246085483346548,303.29998779296875,-0.11469296542411334
5940,2022-01-28,286.8999938964844,292.70001220703125,280.5,292.3999938964844,333598.0,-0.02646765520005223,2.9999799885934983,-0.9482728683802057,31.487897092658088,29.927817376118018,43.729788926231436,64.49025844776486,87.02963964944593,79.87583814918821,28.221996267143645,14.20001220703125,-24.35209829271531,-56.58000488281249,-120.3357432738506,7.175733508225619,-88.45787407833154,-24.702135687293435,52.764992223169315,12.623259083943184,-22.088968251391144,31.877869195519065,1,35.5,53.40000915527344,89.47500610351562,87.60000610351562,-7.899993896484375,4,-0.03799231135716641,-1.2459020084098567,294.70001220703125,-4.529418100546625,298.70001220703125,1.298968066698128,292.79998779296875,-0.03799231135716641
5941,2022-01-31,302.0,302.6000061035156,293.20001220703125,295.29998779296875,358041.0,0.05263160134107148,1.3797379359364619,-1.2181840376420454,33.82353871151008,29.616016367342148,20.78213119389892,44.68763500130615,69.54089224987308,64.42592190441133,30.399555767017393,15.70001220703125,-28.53240616839895,-37.039999389648415,-99.27031759102317,25.190318811726343,-68.1551584903358,-5.924840288961036,28.198588340509104,70.26142389406213,33.34587618782939,31.115159100687375,1,17.899993896484375,38.30000305175781,74.2249984741211,80.5,-36.39999389648443,0,-0.0456953238177773,2.9999799885934983,286.8999938964844,-1.2459020084098567,294.70001220703125,-4.529418100546625,298.70001220703125,-0.0456953238177773
5942,2022-02-01,304.79998779296875,315.8999938964844,301.79998779296875,310.0,347412.0,0.009271482758174576,-1.517855488525948,-0.7761198108824574,32.09876724096068,29.61019984402216,11.125628373293864,37.90858126960859,65.15429159191928,61.137065492876104,31.87268896146613,14.100006103515625,-30.776315441802694,-30.480010986328125,-91.36266609771008,30.402644125053826,-60.9213385420191,-0.03868343063714974,17.446826413058886,68.64404514878184,33.63564209150316,30.441327555690968,2,11.300018310546875,35.50001525878906,71.70001220703125,77.70001220703125,-20.699981689453125,1,-0.09350394075264279,1.3797379359364619,302.0,2.9999799885934983,286.8999938964844,-1.2459020084098567,294.70001220703125,-0.09350394075264279
5943,2022-02-02,310.0,316.29998779296875,309.29998779296875,312.0,311591.0,0.017060408186641007,-3.1176174918321187,0.3846144817305774,26.284441903459964,28.972066698811005,-0.05277306244374813,28.872670585193248,58.56301617906962,55.51497407794761,33.264188463271346,11.5,-33.72022973778991,-21.904998779296875,-80.36875521533636,36.558757656742614,-51.13687699731662,7.3268794387228695,-29.5,82.40226273427363,51.056542619571715,29.23187821801974,2,-3.350006103515625,28.75,62.95000457763672,72.5,-33.0,2,-0.0996773996660788,-1.517855488525948,304.79998779296875,1.3797379359364619,302.0,2.9999799885934983,286.8999938964844,-0.0996773996660788
5944,2022-02-03,292.6000061035156,307.0,291.79998779296875,307.0,310928.0,-0.05612901256930447,1.1111137013387473,7.1999969482421875,25.63544470435967,28.64584591963742,10.74895667449033,43.07017013643963,74.13132609984007,72.3427157978773,33.79515879978043,18.20001220703125,-36.5555374049423,-35.86999359130857,-95.12925282754833,23.389265644931186,-65.49962320942842,-6.240363973188721,-11.384006347656225,33.79891125519353,4.819562539361147,29.629629618119868,2,13.25,46.149993896484375,79.99999237060547,89.89999389648438,-13.399993896484375,3,-0.043745789622500864,-3.1176174918321187,310.0,-1.517855488525948,304.79998779296875,1.3797379359364619,302.0,-0.043745789622500864
5945,2022-02-04,287.5,297.79998779296875,285.70001220703125,297.0,296453.0,-0.01742995897857691,1.180180576481068,0.6597225018490693,21.24543410285291,28.184127714536082,10.020652783320315,44.837782363618544,77.64111852701865,76.95316062411558,34.419197241051556,12.0999755859375,-38.56776060636338,-37.39499969482421,-97.51983742292072,22.7298380332723,-67.45741855887246,-7.332580830775953,-5.582320483398405,5.88231774209634,-19.01236302004887,30.06241886404825,2,10.899993896484375,51.149993896484375,85.0999984741211,95.0,-4.20001220703125,4,-0.05739130434782613,1.1111137013387473,292.6000061035156,-3.1176174918321187,310.0,-1.517855488525948,304.79998779296875,-0.05739130434782613
5946,2022-02-07,289.3999938964844,292.8999938964844,282.79998779296875,290.0,229434.0,0.006608674422554417,2.1562549173878836,0.06315853721217106,24.065429279226933,28.173500528842705,6.639843180479772,41.024436653165026,73.85328498708463,74.81557769226322,34.360778796705446,10.100006103515625,-40.42158166294462,-32.94500579833982,-94.60736678668866,28.717355190009016,-63.77618629251424,-2.1138253041654025,-6.794668214355454,19.70151075676306,-6.072684477566458,30.831180494174408,2,9.0,49.25,89.05000305175781,94.40000915527344,1.20001220703125,0,-0.035936399847348865,1.180180576481068,287.5,1.1111137013387473,292.6000061035156,-3.1176174918321187,310.0,-0.035936399847348865
5947,2022-02-08,286.70001220703125,290.3999938964844,281.8999938964844,290.3999938964844,196414.0,-0.009329584472689612,3.5946173324205506,6.166573419459844,25.08117994985905,27.66891956338086,9.368774137176558,40.79928843870118,74.58223487440932,77.18960267680518,34.308920873524265,8.5,-41.09960645361514,-32.459988403320324,-94.59950913159037,29.67953232494972,-63.52974876745532,-1.390228039185331,29.5999755859375,13.953544076173308,-12.6314295093764,31.06976036413502,2,11.699981689453125,51.949981689453125,92.84998321533203,102.64999389648438,27.0,1,-0.07359611163280655,2.1562549173878836,289.3999938964844,1.180180576481068,287.5,1.1111137013387473,292.6000061035156,-0.07359611163280655
5948,2022-02-09,300.29998779296875,302.8999938964844,289.79998779296875,291.20001220703125,278470.0,0.04743625743593172,-1.2016771811047853,-2.459465032456017,34.07350529886544,28.199515364861423,-4.448147653681701,23.962247941546536,58.748213925634786,63.377765463156834,34.22408850384734,16.199981689453125,-38.38023868591597,-16.02501220703124,-76.03266107573376,43.98263666167128,-46.0288366413825,13.97881222732002,15.312000122070287,73.30673076572354,44.74862451204842,30.003824434351248,2,-1.899993896484375,33.95001220703125,81.02500915527344,89.05001831054688,15.5,2,-0.053945995164747185,3.5946173324205506,286.70001220703125,2.1562549173878836,289.3999938964844,1.180180576481068,287.5,-0.053945995164747185
5949,2022-02-10,295.6000061035156,307.0,287.79998779296875,304.6000061035156,298797.0,-0.015650955313036397,1.7826129261960468,-0.9890136424000966,35.65705476976588,28.662755106762287,0.43909978879156597,23.727702798397956,61.86784203550303,67.70866730979174,35.60994639483881,19.20001220703125,-34.36715119878875,-16.819993591308616,-70.98740063289819,37.34741345028095,-43.90369711210343,10.263709929486197,19.337741931152323,54.58170866784117,23.461426190875276,27.08370352079479,2,3.4999847412109375,35.899993896484375,85.74999237060547,93.75,34.600006103515625,3,-0.06292288809020563,-1.2016771811047853,300.29998779296875,3.5946173324205506,286.70001220703125,2.1562549173878836,289.3999938964844,-0.06292288809020563
5950,2022-02-11,282.20001220703125,290.5,282.20001220703125,288.20001220703125,265946.0,-0.04533150750948178,-1.76666259765625,0.6666666666666666,40.41781096060819,29.395452023328744,14.642058574786347,32.70046370770865,73.72485523293443,80.8463262412098,37.02417362012239,13.399993896484375,-32.38185075779029,-26.34498748779299,-77.26194463062109,24.571969655035105,-51.80346605920704,-0.8865089163789435,32.076980744873026,1.1952917832352759,-31.343875241969968,25.45847857141404,2,16.899978637695312,49.29998779296875,91.44998931884766,107.14999389648438,49.899993896484375,4,-0.010630757867576168,1.7826129261960468,295.6000061035156,-1.2016771811047853,300.29998779296875,3.5946173324205506,286.70001220703125,-0.010630757867576168
5951,2022-02-14,273.29998779296875,274.0,265.39999389648443,273.5,425505.0,-0.0315380015204717,13.333197701032406,0.033335367838541664,41.013824884792626,30.386013983754516,21.28075490727622,36.15314184731318,81.45925069969695,89.6515429631043,38.40140710108605,16.800018310546818,-30.173596703680516,-30.610011291503895,-76.09226389272658,14.872241309718788,-53.35113759211521,-7.868884990892582,40.3294651778271,18.99036715722188,-16.247026375858102,22.741126300611334,2,17.550003051757812,50.65000915527344,99.62501525878906,116.05001831054688,61.5,0,0.036589829662104556,-1.76666259765625,282.20001220703125,1.7826129261960468,295.6000061035156,-1.2016771811047853,300.29998779296875,0.036589829662104556
5952,2022-02-15,284.1000061035156,284.20001220703125,270.10000610351557,271.10000610351557,364263.0,0.039517083033052014,1.1363625854838273,-64.99603295697312,43.56260719165336,32.30581012688712,8.08598122758508,20.754462300421324,68.58924432256129,79.0213385299869,39.603770244393,14.100006103515682,-27.70625802409046,-16.214993286132824,-55.27393620280401,22.84394963053836,-35.74446474446842,3.3144781722027687,27.60026850430779,44.95194582543794,6.94876014512969,19.5294714583356,2,2.0999908447265625,39.84999084472656,82.82498931884766,102.89999389648438,48.100006103515625,1,0.022879267371897383,13.333197701032406,273.29998779296875,-1.76666259765625,282.20001220703125,1.7826129261960468,295.6000061035156,0.022879267371897383
5953,2022-02-16,286.29998779296875,289.29998779296875,280.39999389648443,288.29998779296875,246562.0,0.0077436875825041,3.449996948242159,-0.15384615384615316,46.236547378276946,34.594821535100145,2.42569786589803,14.426861391035857,64.5826301832725,76.80450131682824,40.189564752720166,8.899993896484318,-26.58396907915551,-10.925010681152344,-43.26744304630404,21.41742168399935,-27.09622686372819,5.246205501423503,23.548275586401132,50.24036257224992,9.44032615382281,16.17121618257586,2,-0.0999908447265625,37.65000915527344,80.62500762939453,100.70001220703125,46.300018310546875,2,0.0957038965502024,1.1363625854838273,284.1000061035156,13.333197701032406,273.29998779296875,-1.76666259765625,282.20001220703125,0.0957038965502024
5954,2022-02-17,288.0,292.70001220703125,285.1000061035156,287.70001220703125,237381.0,0.005937870344097096,-1.7636385830965908,-0.149993896484375,50.521330057682576,37.84769886341456,0.005089829849680427,8.940117777111539,61.213232597064234,75.06541365609121,40.33517787881178,7.600006103515625,-25.435454532076108,-6.529998779296875,-31.292624851265828,18.232627292672078,-18.91131181528135,5.851314256687601,20.070332600054485,82.78384961663014,36.832564652673554,12.38131303598449,2,-1.8000030517578125,35.94999694824219,78.87499237060547,99.0,43.5,3,0.09652773539225268,3.449996948242159,286.29998779296875,1.1363625854838273,284.1000061035156,13.333197701032406,273.29998779296875,0.09652773539225268
5955,2022-02-18,286.0,296.1000061035156,282.3999938964844,287.3999938964844,265002.0,-0.00694444444444442,-2.186047089299338,-4.6668362156663274,41.341987910542514,39.76731648911628,1.977940251168718,7.762456394291689,61.66994447676382,77.18516028447118,40.10031615945937,13.70001220703125,-24.086492160620196,-6.259999084472668,-24.16587994347111,11.645881774525776,-15.21293951397189,2.6929413450265542,20.36351905191168,67.10097039895498,23.22405489361725,8.95294042949921,2,0.1999969482421875,31.149993896484375,80.87499237060547,101.0,46.0,4,0.1545454972273821,-1.7636385830965908,288.0,3.449996948242159,286.29998779296875,1.1363625854838273,284.1000061035156,0.1545454972273821
5956,2022-02-21,278.10000610351557,288.5,273.89999389648443,288.0,245113.0,-0.027622356281414073,1.678901702545829,7.071455040871975,36.30769741201465,41.01470731824468,9.05912836767942,14.416892947879148,67.99329816134133,85.34859058165677,39.132774639193194,14.600006103515568,-21.43595510579661,-12.899993896484432,-31.079333245424664,5.2793454524558,-21.98966357095452,-3.8103242220143443,26.624971942179002,30.769230769230703,-9.562760317772117,9.089669674470116,2,8.09999084472662,39.04998779296881,88.7749862670899,108.89999389648443,60.19998168945318,0,0.194174753019962,-2.186047089299338,286.0,-1.7636385830965908,288.0,3.449996948242159,286.29998779296875,0.194174753019962
5957,2022-02-22,285.8999938964844,291.3999938964844,262.60000610351557,265.79998779296875,356236.0,0.028047420430711734,-1.173586487491804,-2.030304898536685,37.96202830727957,41.4467654302907,1.2669579315751207,6.401688174111257,59.151920629093695,77.69560875933075,38.05192325879771,28.799987792968807,-17.40683567347213,-4.755006408691429,-23.052026076507502,13.542013259124644,-13.903516242599494,4.393503425216636,17.251984783241767,69.55220236707095,33.11493084531254,9.148509833908049,2,-1.0999908447265625,27.550003051757812,78.7750015258789,101.10000610351562,50.300018310546875,1,0.1710388070668849,1.678901702545829,278.10000610351557,-2.186047089299338,286.0,-1.7636385830965908,288.0,0.1710388070668849
5958,2022-02-23,263.79998779296875,288.8999938964844,260.5,288.8999938964844,615142.0,-0.07729977815780353,1.2629471705591768,-1.2487561433688055,36.25952764710251,41.51370686110589,19.718571760921066,27.144736918471892,79.56797367616673,99.90342212774857,36.94101827921414,28.399993896484375,-14.692703637192267,-25.110011291503895,-46.56144140830406,-3.658581174703727,-35.83572634990395,-14.38429623310384,36.918872532184764,9.269627042684311,-26.365325697783028,10.725715058400082,2,14.500015258789062,46.100006103515625,99.50000762939453,123.20001220703125,68.30001831054688,2,0.2592874434389403,-1.173586487491804,285.8999938964844,1.678901702545829,278.10000610351557,-2.186047089299338,286.0,0.2592874434389403
5959,2022-02-24,260.89999389648443,261.0,240.1000061035156,241.0,606711.0,-0.01099315402076606,1.0796007512484203,-0.7928282493005906,37.03702712228904,41.138064212403755,19.197563206159714,28.862478036729442,80.73493981905864,102.82360227749598,35.74908246177637,23.699981689453153,-12.132669695589186,-26.320004272460892,-50.94216965480166,-1.6978388901201242,-38.631086963631276,-14.008921581290508,36.601357602656776,37.14283534458719,-2.162448056967335,12.311082691170393,2,7.200012207031193,35.000015258789006,102.40000152587885,126.10000610351557,65.10000610351557,3,0.2748179911245192,1.2629471705591768,263.79998779296875,-1.173586487491804,285.8999938964844,1.678901702545829,278.10000610351557,0.2748179911245192
5960,2022-02-25,276.0,276.10000610351557,261.89999389648443,268.20001220703125,570452.0,0.05787660581359266,2.5500030517578347,0.3919593057938932,44.21416284955224,41.493657319599265,3.4929144702280155,13.601350396852524,64.231841611795,87.91801566656994,34.00518009516419,15.200012207031136,-11.490727795023531,-10.674998474121082,-35.80429714855558,14.454300200313412,-23.23964781133833,1.8896508630961648,15.761216959578633,69.98051157705126,27.03075646978177,12.564649337217244,2,-7.899993896484375,10.449996948242188,85.79999542236328,109.5,55.75,4,0.20108695652173902,1.0796007512484203,260.89999389648443,1.2629471705591768,263.79998779296875,-1.173586487491804,285.8999938964844,0.20108695652173902
5961,2022-02-28,288.20001220703125,289.29998779296875,263.5,268.0,646958.0,0.04420294277909864,1.303574104702712,2.589749207715482,50.59856350603897,42.27543024341988,-7.120003852757975,0.33146273192539866,50.68999291854004,75.9837424007049,32.671105037485006,25.79998779296875,-10.642250336987047,2.2150131225586165,-21.879038811435407,26.30906505655264,-9.832012844438395,14.262039089555628,-48.10000610351565,93.76221744463706,45.19714034361742,12.047025966997014,2,-20.100006103515625,-2.5500030517578125,69.49999237060547,93.19999694824219,41.149993896484375,0,0.15197774440586986,2.5500030517578347,276.0,1.0796007512484203,260.89999389648443,1.2629471705591768,263.79998779296875,0.15197774440586986
5962,2022-03-01,276.29998779296875,291.0,272.5,289.0,374456.0,-0.04129085326170634,1.2155672427845168,-0.6287130956589527,40.291265012495906,41.61484331388866,3.975274403611479,10.526565384200808,61.02420789697783,88.16763170931011,32.185649923394536,18.5,-10.010736403607666,-8.260011291503929,-31.00189938585629,14.481876802848433,-19.63095533868011,3.110932755672252,-35.215982055664085,71.11981538361921,24.623395372412688,11.370944047176192,3,-8.199981689453125,1.9000091552734375,67.90001678466797,91.60002136230469,28.100006103515625,1,0.22439378479617056,1.303574104702712,288.20001220703125,2.5500030517578347,276.0,1.0796007512484203,260.89999389648443,0.22439378479617056
5963,2022-03-02,279.10000610351557,283.20001220703125,270.29998779296875,271.89999389648443,406939.0,0.010133979132293192,-1.4807681021632217,-0.5669295501184568,43.221039412538204,40.80369990887262,0.052002134992335414,5.578937341268954,56.2878969169746,85.47105275662989,31.734691900524403,12.9000244140625,-8.694710521610773,-3.9149932861328693,-23.33579817804491,15.505811605779172,-13.625395732088862,5.795409159823123,-36.01936059570309,76.62083433509734,29.860492367479253,9.71040244595601,3,-10.999999999999943,-0.9000091552733807,60.94998931884771,84.64999389648443,25.449981689453182,2,0.20458618722615807,1.2155672427845168,276.29998779296875,1.303574104702712,288.20001220703125,2.5500030517578347,276.0,0.20458618722615807
5964,2022-03-03,279.79998779296875,284.79998779296875,276.20001220703125,280.60000610351557,338522.0,0.002507995966125387,-1.1500020980914998,-0.11111346585851122,48.89907198616687,41.643375917275335,-2.160694393138499,4.080027395230445,53.40061579237454,84.77424764218699,30.641939148965296,8.5999755859375,-8.43430568936003,-2.575010681152321,-21.503231438921603,16.35321007661696,-12.039121060036962,6.88909969773232,-34.802568105468765,61.511993615430285,8.616695091455782,9.464110378884635,3,-14.04998779296875,-1.5999908447265625,56.850006103515625,83.95001220703125,23.20001220703125,3,0.18691930161642833,-1.4807681021632217,279.10000610351557,1.2155672427845168,276.29998779296875,1.303574104702712,288.20001220703125,0.18691930161642833
5965,2022-03-04,271.0,282.5,268.79998779296875,275.0,596870.0,-0.03145099419904229,-2.2618981878424136,4.999885561701671,48.94399114906363,43.04740855472521,4.791678294995336,12.206320277522309,59.87884610262154,93.47996812582744,29.42160692582482,13.70001220703125,-8.98815848831066,-10.549998474121082,-29.969634600890004,8.869637652647839,-20.25981653750557,-0.8401804107365933,-24.162477100000018,27.27272727272727,-28.675711391953765,9.70981806338446,3,-5.25,7.1999969482421875,64.10000610351562,91.20001220703125,18.04998779296875,4,0.20295202952029512,-1.1500020980914998,279.79998779296875,-1.4807681021632217,279.10000610351557,1.2155672427845168,276.29998779296875,0.20295202952029512
5966,2022-03-07,279.0,289.6000061035156,251.0,258.89999389648443,582273.0,0.029520295202952074,-1.1504185329288124,-5.025001525878892,47.5966042365069,44.117916991306025,-3.4276902323423997,3.5702799142022172,49.39908021589508,85.41369944483279,28.29733885084401,38.600006103515625,-10.1668014048808,-2.029998779296875,-21.118727005198366,17.058729446604616,-11.57436289224762,7.5143653336538705,-30.395978016000015,70.0,12.137583490327117,9.544364112950753,3,-13.449996948242188,-0.8000030517578125,52.349998474121094,80.60000610351562,18.95001220703125,0,0.18906810035842292,-2.2618981878424136,271.0,-1.1500020980914998,279.79998779296875,-1.4807681021632217,279.10000610351557,0.18906810035842292
5967,2022-03-08,265.60000610351557,288.29998779296875,264.10000610351557,272.10000610351557,534639.0,-0.04802865195872552,-4.094732987253302,-0.3233829863794482,41.17647977059524,44.66424500502744,7.587872892491646,16.135752209030557,59.88358228852047,98.68160510085028,27.08447145830774,24.199981689453182,-10.571977995836619,-14.374992370605526,-34.45104749220752,5.701062750996471,-24.413019931406552,-4.336964809804499,-15.300144998875595,37.82384402831953,-20.13511071463244,10.038027560801002,3,-0.05000305175775566,12.59999084472662,64.49999237060553,93.69999694824224,37.60000610351568,1,0.24002258484570205,-1.1504185329288124,279.0,-2.2618981878424136,271.0,-1.1500020980914998,279.79998779296875,0.24002258484570205
5968,2022-03-09,284.1000061035156,284.1000061035156,265.79998779296875,277.0,360322.0,0.0696536128571843,4.154930303929027,-1.0923086313100963,48.54586363945656,45.943004618046054,-8.638138165311943,-3.8368556056411762,38.829274437417666,80.19407401872792,26.74357722667934,18.500000000000057,-9.305419470144443,4.93500671386721,-12.866628194557222,22.736641622291643,-3.9658107403449776,13.835824168079398,-33.100006103515625,85.75129758982327,29.654734387094067,8.900817454212207,3,-13.100006103515625,-5.9000091552734375,44.099998474121094,73.5,7.199981689453125,2,0.07145366897870531,-4.094732987253302,265.60000610351557,-1.1504185329288124,279.0,-2.2618981878424136,271.0,0.07145366897870531
5969,2022-03-10,277.0,285.79998779296875,274.10000610351557,285.0,350714.0,-0.024991221228374938,1.4375023841918662,-1.126759594761297,46.767241662804466,46.22668004174076,1.101677478965712,1.8954163345877078,43.09151107019704,87.10092751370598,26.63015236020992,11.699981689453182,-8.957965837929976,-1.2349990844726335,-17.278008652707342,14.808010483762075,-9.256503868590016,6.786505699644749,-24.400000000000006,67.35750230265369,12.130243420311395,8.021504784117358,3,-6.0,-3.4499969482421875,45.69999694824219,69.10000610351562,21.350006103515625,3,0.09945843968580781,4.154930303929027,284.1000061035156,-4.094732987253302,265.60000610351557,-1.1504185329288124,279.0,0.09945843968580781
5970,2022-03-11,279.20001220703125,287.20001220703125,273.39999389648443,278.39999389648443,329315.0,0.007942282335852813,-1.5555546136566094,-0.10000228881835227,50.41198721050886,46.2059493422374,-0.6667980116965282,-0.5701015093420665,38.20454062734768,84.58447078655229,26.254396666001455,13.800018310546818,-6.5476842095572465,1.1150131225585938,-14.827687977881567,17.057714222998754,-6.856337427661458,9.086363672778646,-25.064012207031254,73.05701489115268,14.127251811578056,7.971350550220071,3,-8.20001220703125,-5.6500091552734375,43.09999084472656,66.19998168945312,30.5999755859375,4,0.08524350556016702,1.4375023841918662,277.0,4.154930303929027,284.1000061035156,-4.094732987253302,265.60000610351557,0.08524350556016702
5971,2022-03-14,283.29998779296875,290.70001220703125,277.70001220703125,284.6000061035156,286305.0,0.014684725668626664,-1.0800050781373978,-1.62498569521278,48.99845695811264,47.17341511397259,-6.185398505058743,-4.092304206296717,31.342150774717254,80.08489276454702,25.167110362745955,13.0,-3.7458543102916906,4.714988708496094,-11.22308841560357,20.653065832595757,-3.254049853553738,12.684027270545926,-27.689427792968758,72.18036572899715,13.991395548863025,7.969038562049834,3,-12.449981689453125,-9.749984741210938,35.225006103515625,62.100006103515625,37.850006103515625,0,0.02029650634578206,-1.5555546136566094,279.20001220703125,1.4375023841918662,277.0,4.154930303929027,284.1000061035156,0.02029650634578206
5972,2022-03-15,290.6000061035156,294.8999938964844,279.5,282.0,301545.0,0.025767803124233213,-1.2647039684053452,-6.615296133712059,61.65217878200929,49.22131948835827,-12.564981956422628,-11.468380503823141,21.655759204338892,72.52425726746759,24.621764663279176,15.399993896484375,-2.5493158151253965,11.69000701904298,-4.970305277978582,28.350319316064542,3.3598508705321706,20.02016316755379,-33.573868503515655,85.22341274543835,19.985328295925726,8.330156148510786,3,-17.650009155273438,-17.050003051757812,27.92498779296875,54.79998779296875,26.399993896484375,1,0.02529251875135019,-1.0800050781373978,283.29998779296875,-1.5555546136566094,279.20001220703125,1.4375023841918662,277.0,0.02529251875135019
5973,2022-03-16,313.70001220703125,316.3999938964844,299.20001220703125,299.20001220703125,336643.0,0.07949072821177805,-1.3724112675107758,1.6860453150227994,69.5266278199689,51.513270136558496,-33.79470914701159,-34.16189308376198,-3.5308031141986476,48.94722990160949,23.882773292537124,25.79998779296875,-2.5758576771206663,33.420011901855446,10.771049844659558,56.068973959051334,22.09553087325753,44.74449293045336,-54.401443229242204,93.72097281522528,23.899235861245813,11.324481028597937,3,-30.000015258789062,-35.45001220703125,4.824981689453125,31.699981689453125,-9.9000244140625,2,-0.03347146825442382,-1.2647039684053452,290.6000061035156,-1.0800050781373978,283.29998779296875,-1.5555546136566094,279.20001220703125,-0.03347146825442382
5974,2022-03-17,315.79998779296875,322.3999938964844,311.1000061035156,321.5,299867.0,0.006694215824740279,2.013330078125,-0.3931042901400862,66.28477242929387,53.44002361213963,-33.80613381805938,-35.91369007484997,-7.2136985691520294,46.21633319529417,23.37248871887608,11.29998779296875,0.03500883340791461,34.12998809814451,6.599860331393188,61.66011586489583,20.36492421476885,47.89505198152017,-51.93330482168409,86.53059978874361,16.03789122250504,13.765063883375666,3,-29.099990844726562,-34.54998779296875,0.5250091552734375,29.600006103515625,-23.04998779296875,3,-0.07758075030725342,-1.3724112675107758,313.70001220703125,-1.2647039684053452,290.6000061035156,-1.0800050781373978,283.29998779296875,-0.07758075030725342
5975,2022-03-18,330.20001220703125,330.20001220703125,315.5,319.0,460761.0,0.04559855912186683,1.6249993188048022,-1.9649102142650634,66.88102562592911,55.58273709985321,-43.50001665053446,-49.363467636642724,-22.987802864089815,31.162125022464124,23.213790581716765,14.70001220703125,2.54699483282468,46.32001190185548,11.259781475399393,81.38024232831154,28.789896688627437,63.850127115083524,-60.479998143226624,100.0,31.11022171790775,17.530115213228033,3,-33.05000305175781,-45.05000305175781,-14.900016784667969,15.199981689453125,-39.100006103515625,4,-0.09645670783181581,2.013330078125,315.79998779296875,-1.3724112675107758,313.70001220703125,-1.2647039684053452,290.6000061035156,-0.09645670783181581
5976,2022-03-21,332.1000061035156,334.29998779296875,326.29998779296875,327.3999938964844,240297.0,0.005754069734234646,-1.3188323750552853,0.41964348968125514,74.38812119213829,59.27291948002466,-41.4327567028011,-49.550994539593944,-25.66850356768009,28.522938206004937,22.75280268748079,8.0,4.412351136696884,45.52000579833987,4.519994310247398,86.52001728643236,25.020000054293632,66.0200115423861,-55.12239226252382,95.98543397899188,26.24679417746883,20.50000574404625,3,-32.050018310546875,-44.90000915527344,-16.800010681152344,9.649993896484375,-38.45001220703125,0,-0.06714850316382093,1.6249993188048022,330.20001220703125,2.013330078125,315.79998779296875,-1.3724112675107758,313.70001220703125,-0.06714850316382093
5977,2022-03-22,334.79998779296875,336.70001220703125,330.5,332.0,225422.0,0.008130026015752412,-1.1379397434413376,0.5957405363288099,74.36570538484602,62.14179078506794,-37.19599186269181,-51.01525258913,-29.456293735243776,24.852452195029855,21.857949060672695,6.20001220703125,7.284414835670987,45.77498779296877,-0.5417678180373287,92.09174340397487,22.616609987465722,68.93336559847182,-49.79724159870017,94.93326822916667,24.988454061922155,23.15837780550305,3,-29.749984741210938,-46.39997863769531,-27.399993896484375,-2.04998779296875,-44.899993896484375,1,-0.040770592575186004,-1.3188323750552853,332.1000061035156,1.6249993188048022,330.20001220703125,2.013330078125,315.79998779296875,-0.040770592575186004
5978,2022-03-23,332.20001220703125,339.20001220703125,326.0,337.3999938964844,226327.0,-0.00776575770828658,1.9999965321006108,-1.8571444141689373,72.54735216564589,65.00624750760586,-30.235039981298257,-45.35347304397419,-28.209537301233127,26.38988975715222,20.725388128324084,13.20001220703125,9.994285470336592,39.7550109863281,-8.76791047799503,88.27793245065124,15.493550254166507,64.0164717184897,-38.92570345072062,75.08897338237865,3.909028292226438,24.261460732161574,3,-25.900009155273438,-42.55000305175781,-27.125015258789062,0.54998779296875,-51.5,2,-0.045755603999070305,-1.1379397434413376,334.79998779296875,-1.3188323750552853,332.1000061035156,1.6249993188048022,330.20001220703125,-0.045755603999070305
5979,2022-03-24,332.6000061035156,335.5,327.8999938964844,332.0,206874.0,0.0012040755020656935,1.3750041723291133,-0.11538619544230104,78.57144272615498,68.13507589823323,-24.494637278353082,-42.273867084063454,-30.524376508977923,24.850238141376565,18.814702350093786,7.600006103515625,15.091685116774897,36.57000427246095,-12.728321529869504,85.8683300747914,11.920841371295694,61.219167173626204,-31.059070726075277,72.15188732452401,-4.392746777909764,24.64916290116523,3,-24.149993896484375,-42.94999694824219,-27.525009155273438,0.149993896484375,-40.800018310546875,3,-0.08659055256175607,1.9999965321006108,332.20001220703125,-1.1379397434413376,334.79998779296875,-1.3188323750552853,332.1000061035156,-0.08659055256175607
5980,2022-03-25,331.5,338.20001220703125,327.0,331.6000061035156,288322.0,-0.00330729429744292,-1.4615394934085428,-0.1666751436854687,76.01586672675413,71.13701031697116,-16.98148131038016,-38.79161698716666,-30.94014695061162,24.799006775548946,17.88465417485327,11.20001220703125,18.157389374188256,32.69499816894529,-18.082018388151255,83.47201472604183,7.3064898903970175,58.08350644749356,-23.180430793233313,41.666628134406686,-34.23088599719362,25.38850827854828,3,-22.149993896484375,-41.84999084472656,-26.425003051757812,1.25,-43.0,4,-0.1168929110105581,1.3750041723291133,332.6000061035156,1.9999965321006108,332.20001220703125,-1.1379397434413376,334.79998779296875,-0.1168929110105581
5981,2022-03-28,332.0,337.5,328.6000061035156,332.0,232492.0,0.0015082956259426794,-1.6176499627505363,-0.0,87.7272823428353,74.03424404595182,-11.00410538715596,-37.778930302995605,-33.184463990250606,23.13898919164791,17.700276678418856,8.899993896484375,22.469608764868383,31.004998779296898,-21.591720853386676,83.60171841198047,4.7066389629551395,57.303358595638656,-18.121951053185683,45.45450341935275,-33.80255794651971,26.29835981634178,3,-12.79998779296875,-42.34999084472656,-30.32500457763672,0.75,-49.04998779296875,0,-0.1231927527002541,-1.4615394934085428,331.5,1.3750041723291133,332.6000061035156,1.9999965321006108,332.20001220703125,-0.1231927527002541
5982,2022-03-29,338.29998779296875,343.6000061035156,330.8999938964844,336.0,306533.0,0.018975866846291378,-1.032001953125,100.0,85.75198696520229,75.83706172875553,-10.981066694238166,-41.31406972106316,-40.869147241984535,15.724598794538338,17.737895959572764,12.70001220703125,26.601126124138432,34.204986572265625,-19.558803211383122,87.96877635591437,7.323091680441223,61.08688146409003,-19.86398545931536,69.88627004232578,-8.196150770157914,26.881894891824377,3,-10.949981689453125,-46.449981689453125,-36.62499237060547,-5.54998779296875,-59.79998779296875,1,-0.1319834333656822,-1.6176499627505363,332.0,-1.4615394934085428,331.5,1.3750041723291133,332.6000061035156,-0.1319834333656822
5983,2022-03-30,336.20001220703125,340.1000061035156,333.29998779296875,339.8999938964844,197938.0,-0.006207436185964754,2.317077164697914,-1.608696229068811,91.80796147539712,78.672971622767,-5.983000641329397,-36.593117454230764,-39.95213905541152,16.84631837263322,17.683072428662104,6.800018310546875,31.073710603427003,29.250010681152332,-24.98738290860706,83.48740427091172,2.1313138862726646,56.368707476032,-12.731209119405435,55.421739905763225,-23.02518062709435,27.118696794879696,3,-6.6500091552734375,-44.350006103515625,-37.07501220703125,-4.850006103515625,-76.70001220703125,2,-0.13771569491209723,-1.032001953125,338.29998779296875,-1.6176499627505363,332.0,-1.4615394934085428,331.5,-0.13771569491209723
5984,2022-03-31,332.1000061035156,339.29998779296875,331.6000061035156,337.6000061035156,346932.0,-0.012195139662847021,-1.3692251352163463,1.486493842841943,86.3824289080278,80.83979420966686,0.7513273402435061,-29.907395231287637,-36.9072575012018,19.755463424023617,17.67373376987662,7.699981689453125,33.49690722303734,22.535003662109375,-31.231911404575555,76.3019187287943,-4.348453871233119,49.41846119545187,-4.6049624127118705,30.72291703817821,-46.40619704302479,26.883457533342465,3,2.6999969482421875,-40.25,-38.00000762939453,-1.8000030517578125,-68.60000610351562,3,-0.15477263761465576,2.317077164697914,336.20001220703125,-1.032001953125,338.29998779296875,-1.6176499627505363,332.0,-0.15477263761465576
5985,2022-04-01,326.0,329.20001220703125,325.04998779296875,329.0,207042.0,-0.018367979498363107,1.4411733026962985,0.5454545454545454,78.58101748204896,81.3056715752125,6.920693200112453,-20.528146898941827,-31.616514761849203,24.62662776759072,17.136355937423033,7.050018310546875,32.64547595224758,13.68499755859375,-37.33261595599521,64.70261107318271,-11.823809198700758,39.19380431588826,17.600006103515625,5.121354551392045,-69.6333179175348,25.508806757294483,4,8.324996948242188,-28.699996948242188,-43.99999237060547,-5.899993896484375,-49.54998779296875,4,-0.10490801290500384,-1.3692251352163463,332.1000061035156,2.317077164697914,336.20001220703125,-1.032001953125,338.29998779296875,-0.10490801290500384
5986,2022-04-04,331.75,333.20001220703125,325.8500061035156,328.70001220703125,223560.0,0.017638036809815905,1.4705852182387034,-1.01666259765625,78.12715766567639,81.72361071752698,1.2469542029069771,-23.31921116330659,-37.21976210147784,17.590507601598176,15.955422847226602,7.350006103515625,32.66800087567748,16.79749755859376,-32.38955002802737,65.9845451452149,-7.7960262347168054,41.39102135190433,11.479005737304703,36.118628536457365,-35.77050595164978,24.593523793310556,4,2.5749969482421875,-34.44999694824219,-54.474998474121094,-11.649993896484375,-54.64999389648443,0,-0.1303692539562924,1.4411733026962985,326.0,-1.3692251352163463,332.1000061035156,2.317077164697914,336.20001220703125,-0.1303692539562924
5987,2022-04-05,329.3500061035156,342.8500061035156,326.54998779296875,334.6499938964844,234223.0,-0.007234344827383166,-1.9908223488963301,-1.7377078705649276,64.91898719888937,80.87601461010958,3.1207485970527387,-16.757513690872827,-34.35937978989375,18.60870950684773,14.93394803199356,16.300018310546875,31.45286446525455,11.210003662109386,-32.46439671828807,54.884404042506844,-10.627196528089314,33.04720385230809,13.515419274902342,24.15738138875411,-43.112500945545825,21.837200190198722,4,4.9749908447265625,-32.05000305175781,-52.474998474121094,-9.25,-38.550018310546875,1,-0.1408835373815075,1.4705852182387034,331.75,1.4411733026962985,326.0,-1.3692251352163463,332.1000061035156,-0.1408835373815075
5988,2022-04-06,304.3999938964844,328.75,302.1000061035156,328.0,308762.0,-0.07575531120284662,1.1235049733913531,4.452841596130592,42.430278642262856,76.86032971189935,26.49930917364844,10.320434108705513,-9.419612799218896,41.96672381007272,13.46642980212129,27.25,28.529935141914564,-14.755007934570301,-55.97295226314918,26.46293639400858,-35.36398009885971,5.853964229719111,38.45001220703125,5.644141823236196,-56.744336672696285,20.608972164289433,4,18.45001220703125,-7.0999908447265625,-31.24999237060547,15.70001220703125,-17.79998779296875,2,-0.08508539558411443,-1.9908223488963301,329.3500061035156,1.4705852182387034,331.75,1.4411733026962985,326.0,-0.08508539558411443
5989,2022-04-07,304.54998779296875,310.75,303.45001220703125,309.1000061035156,196329.0,0.0004927526264517645,-1.1629691251135936,0.1927973361781916,28.992583794721668,71.63552049722908,24.531763326810278,13.007124734000854,-9.449368519648829,40.16473363103347,12.046665639209223,7.29998779296875,25.211876412186996,-15.982513427734375,-52.88402417703202,20.918997321563268,-34.43326880238317,2.468241946914418,38.300018310546875,6.012225004792945,-49.48633583005371,18.45075537464882,4,18.300018310546875,-7.2499847412109375,-31.399986267089844,15.550018310546875,-10.899993896484375,3,-0.14792313117278288,1.1235049733913531,304.3999938964844,-1.9908223488963301,329.3500061035156,1.4705852182387034,331.75,-0.14792313117278288
5990,2022-04-08,303.0,316.29998779296875,300.6000061035156,310.1000061035156,213837.0,-0.005089436398278302,-1.6386537381487873,1.5604346222207317,26.029617675080374,64.7802244230341,24.153922726187318,17.319552149651997,-7.543218118612742,40.08803571632859,10.549828504190737,15.699981689453125,22.038368336011217,-18.722500610351574,-51.2926486605262,13.84764743982305,-35.007574635438914,-2.437426585264234,38.22000610351563,5.680458926590236,-42.850406673776035,16.28507402508732,4,19.100006103515625,-5.6999969482421875,-31.025001525878906,17.100006103515625,-28.899993896484432,4,-0.13036303630363033,-1.1629691251135936,304.54998779296875,1.1235049733913531,304.3999938964844,-1.9908223488963301,329.3500061035156,-0.13036303630363033
5991,2022-04-11,289.04998779296875,299.20001220703125,289.04998779296875,299.20001220703125,234353.0,-0.04603964424762785,1.0,1.4295796744507916,18.207066679787047,57.27523328021017,35.05743638313254,33.43674652329423,6.121406831913305,52.46222342886307,9.478028456867992,13.95001220703125,17.672454849054247,-32.96001281738279,-64.17545960646294,-1.7445660283026427,-48.56773621192286,-17.352289422842716,49.73281831054686,0.0,-40.89898053025631,15.607723394540079,4,26.900009155273438,8.250015258789062,-17.074989318847656,31.050018310546875,-11.04998779296875,0,-0.04359099158641788,-1.6386537381487873,303.0,-1.1629691251135936,304.54998779296875,1.1235049733913531,304.3999938964844,-0.04359099158641788
5992,2022-04-12,297.95001220703125,303.29998779296875,285.29998779296875,289.3999938964844,282588.0,0.03079060643461129,-1.1492498155284085,-0.8423643098533957,28.115015974440894,50.19823933565949,22.162471086134303,26.47287756661268,-3.056735629926777,42.427695126681044,8.572448102088357,18.0,13.88288403613069,-24.42748870849607,-54.22686602170552,5.3718886047133765,-39.327177365100795,-9.527800051891347,36.85416843164063,29.113972060093975,-7.15203097082485,14.899688656604736,4,16.124984741210938,5.899993896484375,-26.07501220703125,22.149993896484375,-18.4000244140625,1,-0.06997820187712567,1.0,289.04998779296875,-1.6386537381487873,303.0,-1.1629691251135936,304.54998779296875,-0.06997820187712567
5993,2022-04-13,303.20001220703125,303.20001220703125,293.0,296.0,180654.0,0.01762040538649834,1.8333319204848897,0.8421048874421327,32.310474285728986,44.19024437762628,13.118719837269225,21.49813110056442,-8.697219993927035,36.145231393168615,9.066283965365862,10.20001220703125,9.037542063065473,-18.652488708496094,-49.44886061405043,12.143883197058244,-34.05067466127326,-3.254302755718925,26.6537491470703,57.74201423891129,24.940667602778724,15.398185952777164,4,10.874984741210938,1.4999847412109375,-31.32501220703125,16.899993896484375,-19.300018310546875,2,-0.04089717650009694,-1.1492498155284085,297.95001220703125,1.0,289.04998779296875,-1.6386537381487873,303.0,-0.04089717650009694
5994,2022-04-14,291.29998779296875,306.04998779296875,291.29998779296875,305.29998779296875,207125.0,-0.03924810004933943,-1.1071428571428572,-1.9444411477980756,28.594248266771018,38.636158909262065,20.811144953183316,33.169166676294196,3.2269294214164574,46.82932576984672,9.393450561188383,14.75,3.831264099880457,-29.32751312255857,-62.956413992260536,4.301387747143394,-46.141963557409554,-12.513062687707588,34.098396205019526,19.35483870967742,-11.815971882157076,16.814450434850976,4,22.775009155273438,17.20001220703125,-16.699989318847656,28.800018310546875,-19.0999755859375,3,-0.016134506990757136,1.8333319204848897,303.20001220703125,-1.1492498155284085,297.95001220703125,1.0,289.04998779296875,-0.016134506990757136
5995,2022-04-19,298.3500061035156,300.1499938964844,288.3500061035156,293.3999938964844,292270.0,0.024201917631240688,1.7602350035336194,-0.35357230050223215,33.25038348229572,33.649850666664214,10.53430299544749,24.88663243078622,-3.552131059491842,38.75968363415382,9.378912220505804,11.79998779296875,-1.7650612692256686,-20.68499450683595,-55.40408309337175,14.034094079699855,-38.04453880010385,-3.325450213568047,23.038538273970687,62.891654508659634,32.142642978748654,17.359544293267902,4,15.724990844726562,10.149993896484375,-26.07500457763672,20.199996948242188,-29.750000000000057,1,-0.015753350463819094,-1.1071428571428572,291.29998779296875,1.8333319204848897,303.20001220703125,-1.1492498155284085,297.95001220703125,-0.015753350463819094
5996,2022-04-20,309.79998779296875,315.5,295.70001220703125,297.5,251478.0,0.03837768210227699,-1.4905702385750754,2.484839891000111,36.50568649788371,30.49281725544136,-4.868723745028717,12.311548785806394,-14.653770421544095,26.204200255872422,9.23181866265626,19.79998779296875,-6.765469944510301,-8.120011901855491,-42.503142207579685,26.263118403868702,-25.31157705471759,9.071553251006605,7.979700926065789,81.12579502300945,53.041866340972156,17.1915651528621,4,-2.774993896484375,0.8500213623046875,-37.524986267089844,8.750015258789062,-33.19998168945318,2,-0.11523558133033418,1.7602350035336194,298.3500061035156,-1.1071428571428572,291.29998779296875,1.8333319204848897,303.20001220703125,-0.11523558133033418
5997,2022-04-21,321.1499938964844,325.5,312.25,316.75,332464.0,0.03663656084809319,1.0228998208549112,0.35772343603459655,43.44797147903482,30.605894237304916,-19.561304761394922,-0.11964813312829392,-25.429322274234835,13.7970821617983,9.15560230013444,15.70001220703125,-10.69860865749638,3.9124938964843636,-29.59047088474216,37.41545867771089,-12.838988494128898,20.663976287097626,-35.850006103515625,88.29069497121161,61.03488769245763,16.751482390613262,4,-15.75,-9.599990844726562,-48.949989318847656,-2.6999969482421875,-34.350006103515625,3,-0.1343608740979545,-1.4905702385750754,309.79998779296875,1.7602350035336194,298.3500061035156,-1.1071428571428572,291.29998779296875,-0.1343608740979545
5998,2022-04-22,317.0,318.70001220703125,306.75,314.8999938964844,298987.0,-0.012922291687235798,3.3454348730753227,0.4772747764931093,43.42906924087229,32.209948175766094,-15.015031403446756,2.9863221626351333,-21.17968835624356,16.666687398663726,9.24073262300677,14.399993896484375,-15.35498435913911,0.5225006103515852,-32.23259927228537,33.27760049298854,-15.855049330966892,16.900050551670063,-30.89601196289061,77.11978089771804,48.22459365955663,16.37754994131848,4,-11.600006103515625,-2.5500030517578125,-43.75,1.4499969482421875,-17.600006103515625,4,-0.11813883976981465,1.0228998208549112,321.1499938964844,-1.4905702385750754,309.79998779296875,1.7602350035336194,298.3500061035156,-0.11813883976981465
5999,2022-04-25,303.79998779296875,315.04998779296875,302.70001220703125,308.0,248335.0,-0.04164041705688093,-2.8593894542090657,-2.0,40.901638893183026,33.8623949777775,-2.1597114962411297,14.67023145631191,-7.879849422557072,28.870185943134175,9.226946161508524,14.29998779296875,-18.89701887750664,-11.237510681152344,-43.537325653208654,21.062304290903967,-27.3874181671805,4.9123968048758115,-16.90807951660156,41.58811366834493,9.285590353098144,16.14990748602815,4,1.600006103515625,10.650009155273438,-22.824989318847656,14.650009155273438,-14.449981689453125,0,-0.06550360334459815,3.3454348730753227,317.0,1.0228998208549112,321.1499938964844,-1.4905702385750754,309.79998779296875,-0.06550360334459815
6000,2022-04-26,292.75,309.8500061035156,292.75,309.1499938964844,220907.0,-0.03637257484190226,-1.085367374091683,3.9047491026404892,34.681859763991085,35.69292754268906,8.139349855080809,23.893341931677014,3.5756094302992665,38.96105817112664,8.903249196982719,17.100006103515625,-19.348410467821395,-20.349998474121094,-53.137066627931745,12.437069679689557,-36.74353255102642,-3.9564643972157683,-5.085929889160127,0.0,-30.50536807234405,16.393534076905333,4,12.649993896484375,21.699996948242188,-8.775001525878906,21.300003051757812,-4.45001220703125,1,-0.07019637162414605,-2.8593894542090657,303.79998779296875,3.3454348730753227,317.0,1.0228998208549112,321.1499938964844,-0.07019637162414605
6001,2022-04-27,291.1000061035156,298.0,286.70001220703125,292.75,194283.0,-0.005636187520014935,-1.162680879024604,0.10060942137533843,34.88740211710643,36.445414891874115,11.298922207257647,23.52841784085433,5.907179533170677,39.88648279248201,8.696530498496887,11.29998779296875,-19.013282381499494,-19.954992675781227,-52.880300052116695,12.97031470055424,-36.41764636394896,-3.4923389876134934,34.399993896484375,11.340194022642791,-19.14328792441382,16.46265368816774,4,15.0,23.349990844726562,0.0500030517578125,20.199996948242188,2.79998779296875,2,-0.07729302483078282,-1.085367374091683,292.75,-2.8593894542090657,303.79998779296875,3.3454348730753227,317.0,-0.07729302483078282
6002,2022-04-28,293.6499938964844,299.6000061035156,288.04998779296875,297.3999938964844,195956.0,0.008759834213339035,1.8343518310492024,2.2727356798046867,44.839175477644666,37.83749280208697,9.023778342382172,18.405512758068767,3.7342815142673658,36.12122257356293,8.057064661385967,11.550018310546875,-18.305737252746667,-15.172505187988293,-46.3268713888483,15.981861012871718,-30.749688288418326,0.4046779124417412,31.074006347656223,21.718692779541016,-11.414941069034015,15.57718310043001,4,12.45001220703125,20.800003051757812,-0.02500152587890625,17.650009155273438,-6.149993896484375,3,-0.058062278724171024,-1.162680879024604,291.1000061035156,-1.085367374091683,292.75,-2.8593894542090657,303.79998779296875,-0.058062278724171024
6003,2022-04-29,289.8999938964844,303.8999938964844,288.54998779296875,297.3999938964844,266984.0,-0.012770305050038289,-2.0098015163029492,2.0,43.20186090615798,39.46056087312997,11.944902971364229,19.509229760206154,7.754647898837561,38.760720783656836,7.275538489612932,15.350006103515625,-15.531705326040935,-16.607504272460915,-46.02884427764417,12.813835732722339,-31.31817427505257,-1.8968342698692595,34.06352658691401,11.287423087025228,-24.232724467078587,14.710670002591627,4,16.20001220703125,24.550003051757812,6.82501220703125,21.400009155273438,2.850006103515625,4,-0.010693363810909795,1.8343518310492024,293.6499938964844,-1.162680879024604,291.1000061035156,-1.085367374091683,292.75,-0.010693363810909795
6004,2022-05-02,280.70001220703125,285.6000061035156,262.54998779296875,285.3500061035156,301865.0,-0.03173501856898342,7.951474030399099,0.6199991861979167,40.33796227245368,40.24806962759196,21.772795956441655,25.99372417370722,17.06886089160048,46.862071323946566,7.127088382020574,27.350006103515625,-14.261237609854675,-23.23748626708982,-52.22250717987106,5.747534645691417,-37.72999672348044,-8.744975810699202,42.518238110839775,38.372129784176934,-0.8844286167996671,14.492510456390615,5,13.324981689453125,22.374984741210938,17.274993896484375,30.599990844726562,9.149993896484375,0,0.06661909824093937,-2.0098015163029492,289.8999938964844,1.8343518310492024,293.6499938964844,-1.162680879024604,291.1000061035156,0.06661909824093937
6005,2022-05-03,291.79998779296875,293.1499938964844,282.0,284.0,242412.0,0.03954390845466249,1.123808361235119,-1.6774189314239587,51.22167938616684,41.883179948512314,10.779578782194392,12.859512423854198,6.278930339293083,34.80786982759105,7.346605369441736,12.449981689453125,-13.406598660212069,-10.427510070800793,-37.92950034308876,17.074480201487177,-24.17850520694475,3.3234850653431636,28.99153202390619,70.73759536280487,25.420024733999355,13.750995136143974,5,2.225006103515625,11.275009155273438,7.250022888183594,19.500015258789062,3.70001220703125,1,-0.008396099355533093,7.951474030399099,280.70001220703125,-2.0098015163029492,289.8999938964844,1.8343518310492024,293.6499938964844,-0.008396099355533093
6006,2022-05-04,288.5,294.79998779296875,286.3500061035156,292.5,173442.0,-0.011309074472306335,-1.0361431607433063,-0.512821315387926,45.582039961923634,42.12029866883329,12.002626937074865,13.442382416439159,10.111688856290584,37.16946277371562,7.252372291728712,8.449981689453125,-11.008072392722909,-11.56499786376952,-35.913543341420564,12.783547613881524,-23.73927060259507,0.6092748750560304,29.96185853591868,62.756973099515335,14.754021272557367,12.174272738825529,5,2.125,14.574996948242188,11.000007629394531,22.800003051757812,-6.600006103515625,2,-0.0006932832132798827,1.123808361235119,291.79998779296875,7.951474030399099,280.70001220703125,-2.0098015163029492,289.8999938964844,-0.0006932832132798827
6007,2022-05-05,282.95001220703125,300.6499938964844,282.1000061035156,300.04998779296875,191302.0,-0.019237392696598743,1.027322422597031,4.274993896484375,40.55943518688719,41.801450440612726,12.923104764047594,16.166847587871075,15.889485217397123,41.97556964793114,6.373716851090526,18.54998779296875,-9.59537013462915,-14.794985961914051,-36.038974448644296,6.449002524816194,-25.416980205279174,-4.1729917185489285,33.27537149916941,49.33499734677927,2.4580564014457167,10.621994243365119,5,5.8499755859375,20.124984741210938,21.474998474121094,21.54998779296875,-10.4000244140625,3,0.038699350475521976,-1.0361431607433063,288.5,1.123808361235119,291.79998779296875,7.951474030399099,280.70001220703125,0.038699350475521976
6008,2022-05-06,278.5,284.75,270.79998779296875,280.20001220703125,264154.0,-0.015727202739172275,1.5833385137922655,0.09941606047843064,43.58717575813915,42.09984342560785,12.669952214127022,19.58093340847597,21.23275163416031,45.467843720655196,6.7852659913279485,13.95001220703125,-9.510550242377008,-17.949998474121116,-40.59717315378293,4.6971762055407,-29.273585813952025,-6.626411134290208,35.57836786967141,41.863542393394745,-8.143849639826492,11.323587339830896,5,7.6999969482421875,24.199996948242188,31.100006103515625,26.0,-20.29998779296875,4,0.032315978456014305,1.027322422597031,282.95001220703125,-1.0361431607433063,288.5,1.123808361235119,291.79998779296875,0.032315978456014305
6009,2022-05-09,259.5,276.0,259.5,270.75,249917.0,-0.06822262118491917,-1.9333333333333333,6.617599540444476,32.61743269264119,41.8704626399023,27.63083500229999,36.92607179334652,41.01713092507589,63.399478753236735,7.413371832489787,19.0,-11.802942108750472,-34.69749908447267,-62.35885904220186,-7.036139126743478,-48.528179063337234,-20.8668191056081,52.51723266660332,0.0,-46.379189923651104,13.830679978864588,5,22.199996948242188,41.67500305175781,51.20000457763672,42.69999694824219,-3.45001220703125,0,0.12813102119460495,1.5833385137922655,278.5,1.027322422597031,282.95001220703125,-1.0361431607433063,288.5,0.12813102119460495
6010,2022-05-10,263.5,273.0,260.79998779296875,265.0,212319.0,0.015414258188824581,-2.5362229102167184,0.13333333333333333,27.8044006203002,41.08346247359051,21.28358429490339,31.426346476791707,37.37736996190915,58.437733418529774,8.385084588485931,13.5,-14.031063987933749,-28.722499084472645,-59.23153620136941,1.7865380324241187,-43.977017642921,-13.467980526024292,45.36619870660712,9.720536071189398,-30.930672483945116,15.254518558448375,5,18.199996948242188,37.67500305175781,49.82500457763672,36.19999694824219,-2.29998779296875,1,0.10000002316324719,-1.9333333333333333,259.5,1.5833385137922655,278.5,1.027322422597031,282.95001220703125,0.10000002316324719
6011,2022-05-11,276.45001220703125,278.14999389648443,263.29998779296875,268.0,305775.0,0.04914615638342035,1.5063353077517239,-5.633341471354167,28.89517940111159,39.31190735397572,6.746384808510243,18.42883178962626,24.552201382615067,44.5659682020198,8.609373485470718,14.850006103515682,-14.774416443194639,-15.142488098144554,-46.437602691545294,16.152626495256186,-30.790045394844924,0.505069198555816,29.45421457717947,41.19080126638698,6.294446402751753,15.647557296700365,5,5.2499847412109375,24.724990844726562,39.36248779296875,19.449996948242188,-37.85000610351565,2,0.06890933967006796,-2.5362229102167184,263.5,-1.9333333333333333,259.5,1.5833385137922655,278.5,0.06890933967006796
6012,2022-05-12,277.10000610351557,278.25,264.04998779296875,265.45001220703125,247235.0,0.0023512167400359107,1.0358467162386544,1.3786955108526784,30.517568331554585,37.90254151235311,3.9134311537938515,17.008765840672083,24.420810153030573,42.9599024874621,9.133401596746129,14.20001220703125,-13.738764851598035,-13.449993896484443,-45.238615596689215,18.33862780372033,-29.34430474658683,2.4443169536179425,26.019967073642533,69.70299446936859,38.48916230062972,15.894310850102396,5,2.9749908447266193,24.074996948242244,38.71249389648443,14.750000000000057,-43.10000610351557,3,0.01732222189549759,1.5063353077517239,276.45001220703125,-2.5362229102167184,263.5,-1.9333333333333333,259.5,0.01732222189549759
6013,2022-05-13,290.79998779296875,292.5,279.0,279.79998779296875,198872.0,0.04944056798156593,-1.1428612949166335,0.9442065032600171,43.683181565823126,38.27423254494972,-10.77898638914644,2.4582073553044097,11.3190518088511,28.190185264882928,9.334028182065781,15.399993896484432,-12.302853002959182,0.8699890136718977,-30.358556920015758,32.09853494735955,-14.74428395317193,16.484261980515726,9.702786993559869,94.84844785748106,62.26400339105938,15.614272966843831,5,-10.724990844726562,3.32501220703125,25.01251220703125,1.050018310546875,-54.09999084472656,4,-0.06275791185037072,1.0358467162386544,277.10000610351557,1.5063353077517239,276.45001220703125,-2.5362229102167184,263.5,-0.06275791185037072
6014,2022-05-16,286.6000061035156,291.25,283.75,289.6000061035156,150666.0,-0.014442853733691474,1.3809569943518152,-0.2727272727272727,46.79854214464617,37.78277285144742,-6.318539859495161,6.627837034837512,16.058220804388554,31.17657166248665,9.756599579284307,7.5,-12.896938372416628,-3.0949935913085938,-34.3508557793449,28.16086859672771,-18.722924685326745,12.532937502709558,11.44260219582128,81.38803903938017,42.83611905728891,15.627931094018145,5,-6.5250091552734375,5.899993896484375,23.474998474121094,5.25,-41.95001220703122,0,-0.09909278887533146,-1.1428612949166335,290.79998779296875,1.0358467162386544,277.10000610351557,1.5063353077517239,276.45001220703125,-0.09909278887533146
6015,2022-05-17,293.6499938964844,298.6499938964844,288.8500061035156,290.0,298424.0,0.024598700777495486,-2.294123681200601,-1.2166646321614583,51.25677208202604,38.41329864256991,-14.61548093253748,-0.8351356623873016,9.924151977978227,22.94805050297316,9.921394021086888,12.04998779296875,-12.86075748853068,4.189994812011719,-26.861882706515132,35.24187233053857,-11.335943947251678,19.715933571275116,-34.149993896484375,85.85573087212921,42.049828546726545,15.525938759263422,5,-13.574996948242188,-1.149993896484375,16.425010681152344,-1.79998779296875,-51.29998779296878,1,-0.12804361275338605,1.3809569943518152,286.6000061035156,-1.1428612949166335,290.79998779296875,1.0358467162386544,277.10000610351557,-0.12804361275338605
6016,2022-05-18,274.10000610351557,293.04998779296875,273.95001220703125,293.0,242854.0,-0.06657581542419666,1.0105269751731072,-5.178089178365107,41.747570314162566,38.54531365671162,2.991662245652492,16.76259323487551,29.92386706745566,41.09326467128693,10.060272277427645,19.699981689453125,-12.141323269786824,-13.574993896484443,-43.79708592708346,16.64709813411457,-28.68603991178395,1.5360521188150642,-13.817006225585885,29.046290571392873,-16.828378435664902,15.111046015299511,5,4.974990844726619,18.399993896484432,35.59999847412115,17.750000000000057,-40.49999999999997,2,-0.047063092335768,-2.294123681200601,293.6499938964844,1.3809569943518152,286.6000061035156,-1.1428612949166335,290.79998779296875,-0.047063092335768
6017,2022-05-19,278.0,278.20001220703125,264.95001220703125,269.04998779296875,225977.0,0.01422836121722515,1.8342134981820082,-0.47354577234525097,44.983134261264176,38.70042015705884,-1.8822734442580327,9.975614921100089,26.96017908588192,35.68354703172338,9.778428235438048,13.25,-13.779648818141652,-7.5175003051757585,-33.54770475195551,18.51270414160399,-20.532602528565633,5.497601918214116,-16.949660241699235,38.72402042596042,-11.049587692473352,13.015102223389865,5,1.0749969482421875,14.5,28.625,13.850006103515625,-31.100006103515597,3,-0.14172659674994392,1.0105269751731072,274.10000610351557,-2.294123681200601,293.6499938964844,1.3809569943518152,286.6000061035156,-0.14172659674994392
6018,2022-05-20,279.54998779296875,287.54998779296875,274.75,276.0,221849.0,0.005575495658161067,-3.231409460972731,0.39664613978736607,49.481737019908095,40.57423174897738,-3.651669412301203,5.77204700438358,25.787411260740896,32.71971172710312,9.677401163036158,12.79998779296875,-14.504538168187707,-4.095011901855457,-25.580885251834445,17.39086144812353,-14.837948576844951,6.6479247731340365,-17.747654951904337,43.32339323052737,-7.566397273150159,10.742936674989503,5,0.1750030517578125,12.95001220703125,29.412513732910156,12.300018310546875,-27.54998779296875,4,-0.16294040344119964,1.8342134981820082,278.0,1.0105269751731072,274.10000610351557,-2.294123681200601,293.6499938964844,-0.16294040344119964
6019,2022-05-23,283.8999938964844,287.79998779296875,280.70001220703125,284.04998779296875,160132.0,0.01556074510272265,-1.167945617786972,-0.04225194711414473,46.20921309398396,42.61921091272003,-4.667375916901904,-0.15310755498990147,22.101839471176277,26.89335054445536,9.861804043521198,8.25,-14.093568319333485,1.2499938964843977,-18.036456589237048,20.536444382205843,-8.393231346376297,10.893219139345092,-21.36070783431154,56.23143022473447,7.527885056872279,9.643225242860712,5,-2.9250030517578125,8.600006103515625,25.487503051757812,7.95001220703125,-37.94999694824219,0,-0.16625571667131578,-3.231409460972731,279.54998779296875,1.8342134981820082,278.0,1.0105269751731072,274.10000610351557,-0.16625571667131578
6020,2022-05-24,272.20001220703125,282.0,272.20001220703125,280.0,177013.0,-0.04121163064807665,-1.512821315387926,52.00203458799593,42.761989270596814,44.15996756488505,9.383231228053262,10.464925026483058,34.27307604139389,37.12496653902309,10.636621482032135,11.699981689453125,-14.10748742113833,-9.422488403320301,-28.632799305568938,9.787822498928335,-19.027643854444648,0.18266704780404552,-8.938511988172195,25.800734160168552,-20.25248886231018,9.60515545112433,5,9.149978637695312,20.29998779296875,39.087486267089844,19.649993896484375,-32.10000610351565,1,-0.10121240659457686,-1.167945617786972,283.8999938964844,-3.231409460972731,279.54998779296875,1.8342134981820082,278.0,-0.10121240659457686
6021,2022-05-25,268.60000610351557,277.0,263.54998779296875,276.89999389648443,194917.0,-0.013225591264035552,2.1647087545955883,1.0641026644235054,43.515583004691116,45.60419141745578,13.133768179021047,12.957180754256854,38.18004620555024,39.1872353267442,11.223916600596711,13.45001220703125,-11.07157170681262,-11.897494506835983,-31.403881943142267,7.608892929470301,-21.650688224989096,-2.1443007886828696,30.049987792968807,20.824817775450796,-23.788271746477086,9.753193718153137,5,12.499984741210994,23.899993896484432,42.687492370605526,23.250000000000057,-29.99999999999997,2,-0.09772896278298482,-1.512821315387926,272.20001220703125,-1.167945617786972,283.8999938964844,-3.231409460972731,279.54998779296875,-0.09772896278298482
6022,2022-05-26,276.60000610351557,277.04998779296875,264.20001220703125,266.60000610351557,134994.0,0.029784064848147773,1.3578016070778376,-1.2048210490708506,49.16812818888201,46.21362993112899,5.649488545146596,3.8096688080852346,30.3509624847905,29.852851219023876,11.95601574069406,12.8499755859375,-7.4438442184147675,-3.044995117187568,-21.59812364312421,15.508133408749075,-12.321559380155861,6.231569145780725,21.347987670898476,53.81450849710028,8.487885855827692,9.276564262968312,5,4.499984741210994,15.899993896484432,32.23749542236334,15.250000000000057,-60.35000610351557,3,-0.15545914335196198,2.1647087545955883,268.60000610351557,-1.512821315387926,272.20001220703125,-1.167945617786972,283.8999938964844,-0.15545914335196198
6023,2022-05-27,286.79998779296875,289.04998779296875,277.45001220703125,279.85000610351557,196064.0,0.03687628873600213,1.026199849144307,0.6949981689453182,62.95067034499369,48.00831084227872,-5.7860251762182315,-6.993000230756081,19.699249502247085,18.404168758572098,12.738152443418358,12.449981689453182,-4.431839896586268,7.309986877441418,-10.931589128753672,25.551562883636507,-1.8108011256561554,16.43077488053899,10.460045861816411,91.17647058823529,38.45917060358998,9.120788003097555,5,-5.6999969482421875,2.300018310546875,21.675010681152344,5.050018310546875,-77.09999084472656,4,-0.13912132355210138,1.3578016070778376,276.60000610351557,2.1647087545955883,268.60000610351557,-1.512821315387926,272.20001220703125,-0.13912132355210138
6024,2022-05-30,299.3999938964844,303.29998779296875,292.20001220703125,293.20001220703125,197245.0,0.04393307754465847,-1.7073171639430287,0.8920860466239493,65.74562400332584,49.6181832779787,-18.304303283259003,-19.099458401879247,6.716912709474968,4.8747212522299606,11.893867473821382,16.5,-1.277896860734927,18.974993896484364,-1.3282126408735735,39.2782004338423,8.823390627805395,29.126597165163332,-35.850006103515625,90.18869460003931,30.709359770026467,10.151603268678981,5,-15.975006103515625,-12.125,10.525001525878906,-7.54998779296875,-100.65998840332028,0,-0.15831661610812398,1.026199849144307,286.79998779296875,1.3578016070778376,276.60000610351557,2.1647087545955883,268.60000610351557,-0.15831661610812398
6025,2022-05-31,289.3500061035156,299.04998779296875,287.8500061035156,296.6499938964844,342859.0,-0.03356709418118253,-1.1747563035169328,-1.1774208632562353,55.80558387109975,51.18018478430505,-9.97767231017599,-9.74190039162636,15.795678395508276,13.964115828093782,11.476043107610142,11.54998779296875,-0.9701124069724756,9.047505187988293,-10.994614647955586,29.08962502393217,-0.9735547299836185,19.068565105960204,-25.00501831054686,64.90570644162736,2.9844004965016637,10.021059917971938,5,-5.925018310546875,-4.6750030517578125,20.574989318847656,2.5,-81.50000000000003,1,-0.14999138842163007,-1.7073171639430287,299.3999938964844,1.026199849144307,286.79998779296875,1.3578016070778376,276.60000610351557,-0.14999138842163007
6026,2022-06-01,288.29998779296875,292.95001220703125,284.3500061035156,292.3999938964844,179454.0,-0.0036288864295763723,2.3076674785058247,0.5616456108960478,55.02241743756688,52.29566069278313,-7.489120572318825,-9.178206195732969,15.780996945372806,14.334672047913045,11.221496848357305,8.600006103515625,-0.8165536353395169,8.007487487792957,-12.017602041320856,28.03257701690677,-2.005057276763921,18.020032252349836,-23.175899999999956,61.63680469050005,0.670920752952135,10.012544764556901,6,-4.875,-6.5999908447265625,21.62500762939453,3.550018310546875,-73.59999084472656,2,-0.16718690159663163,-1.1747563035169328,289.3500061035156,-1.7073171639430287,299.3999938964844,1.026199849144307,286.79998779296875,-0.16718690159663163
6027,2022-06-02,293.8999938964844,294.70001220703125,286.95001220703125,290.04998779296875,147564.0,0.01942423288459194,1.8440144019441504,-0.9390244810158617,51.49903680676133,52.5198051135446,-11.841819519477042,-14.667832899493646,9.072370042053933,7.921198095403099,11.314110183260414,7.75,-1.6448531802556658,13.059994506835949,-7.850221621131141,33.97021063480304,2.6048864428524325,23.515102570819465,-28.012388103515605,63.63635290395395,6.669024322091168,10.455108063983534,6,-10.475006103515625,-12.199996948242188,16.37500762939453,-2.04998779296875,-74.44999694824219,3,-0.1881592002089193,2.3076674785058247,288.29998779296875,-1.1747563035169328,289.3500061035156,-1.7073171639430287,299.3999938964844,-0.1881592002089193
6028,2022-06-03,287.5,298.5,285.45001220703125,297.79998779296875,160968.0,-0.021776094009510416,1.2307648166599718,-2.675317263409878,50.42613369538297,52.98835184703338,-4.688576662293485,-7.967508603890792,14.350335098974995,13.35686672531142,10.770533986962748,13.04998779296875,0.23007659640114753,6.210000610351585,-14.874822661617145,27.294823882320316,-4.33241102563278,16.75241224633595,-20.86414656703124,16.622675146106065,-35.71660748667715,10.542411635984356,6,-4.07501220703125,-5.8000030517578125,22.775001525878906,4.350006103515625,-75.6000061035156,4,-0.24782608695652175,1.8440144019441504,293.8999938964844,2.3076674785058247,288.29998779296875,-1.1747563035169328,289.3500061035156,-0.24782608695652175
6029,2022-06-06,292.75,298.45001220703125,291.29998779296875,292.3500061035156,127781.0,0.01826086956521733,-4.719949707645171,-0.03883440490652129,49.566476750035356,53.74440601141544,-9.556111244438057,-11.171551579260665,8.003282942370447,6.896628353476331,9.640831504010018,10.95001220703125,1.5910261583637748,9.797500610351562,-9.192556813339309,28.787558034042434,0.30247189850609857,19.292529322197026,-25.380863879831224,57.14288680040441,8.669643803915164,9.495028711845448,6,-9.32501220703125,-11.350006103515625,17.525001525878906,-0.899993896484375,-80.6000061035156,0,-0.28368916499319496,1.2307648166599718,287.5,1.8440144019441504,293.8999938964844,2.3076674785058247,288.29998779296875,-0.28368916499319496
6030,2022-06-07,289.8500061035156,292.5,285.79998779296875,291.0,137280.0,-0.00990604234495085,2.2289262944252024,-2.8750286106660563,59.03614837537164,55.46891327482439,-4.346225413242621,-6.531118082053695,9.78536957081883,8.780774058223983,8.511875443765026,6.95001220703125,2.189256578537652,5.580006408691418,-11.262393469169695,22.42240628655253,-2.8411935302391385,14.001206347621974,-21.762252949890865,38.86927471655304,-11.563105300203894,8.421199938930549,6,-6.100006103515625,-8.45001220703125,8.699989318847656,2.0,-73.65000915527344,1,-0.3143349963491564,-4.719949707645171,292.75,1.2307648166599718,287.5,1.8440144019441504,293.8999938964844,-0.3143349963491564
6031,2022-06-08,295.5,296.1499938964844,289.3500061035156,290.75,157720.0,0.019492819656752314,1.2479343845525257,-4.130456704614813,59.84252373952737,56.654957224896094,-6.45834019298934,-11.257960320482084,3.043954042283474,2.036880475362068,7.613809751838516,6.79998779296875,3.080563912396144,10.277500915527355,-6.854993053639646,27.409994884694356,1.7112539309438262,18.843747900110884,-26.70800215358838,77.01147274929727,24.061288853564974,8.566246984583515,6,-5.125,-14.100006103515625,3.0499954223632812,-3.649993896484375,-77.25,2,-0.2966158845904717,2.2289262944252024,289.8500061035156,-4.719949707645171,292.75,1.2307648166599718,287.5,-0.2966158845904717
6032,2022-06-09,281.8999938964844,292.8999938964844,281.70001220703125,291.54998779296875,210039.0,-0.0460237093181578,-1.228861552850293,-2.0315776624177633,51.16394577997291,55.345321162116,8.90945576678132,2.8670836699306506,15.168903995470771,14.612469522028277,6.854927829004081,13.79998779296875,5.1560918063386225,-3.56250457763673,-20.346853897760525,13.221844742487065,-11.954679237698656,4.829670082425196,-12.417836251141637,1.1903680640578962,-50.78909257245989,8.392174660061906,6,10.600006103515625,-0.5,14.950004577636719,9.95001220703125,-51.649993896484375,3,-0.23838239944382011,1.2479343845525257,295.5,2.2289262944252024,289.8500061035156,-4.719949707645171,292.75,-0.23838239944382011
6033,2022-06-10,272.54998779296875,282.95001220703125,270.70001220703125,280.0,180349.0,-0.033167812365930804,-1.1973166339137622,0.7720224786614002,44.64369605235832,53.00066250089739,17.908831076849253,11.362293359423461,22.972492445632895,22.999429032495527,7.296494030111461,12.25,7.329600920113592,-12.000010681152332,-29.53034126822206,5.530319905917395,-20.765175974687168,-3.234845387617497,-2.391473544673488,6.666578688063063,-42.925425824807995,8.765165293534858,6,12.32501220703125,8.850006103515625,23.38750457763672,19.300018310546875,-39.84999084472656,4,-0.19482661244902255,-1.228861552850293,281.8999938964844,1.2479343845525257,295.5,2.2289262944252024,289.8500061035156,-0.19482661244902255
6034,2022-06-13,258.20001220703125,267.85000610351557,254.8500061035156,266.5,236196.0,-0.052650802526683194,1.3636363636363829,1.1140904957357387,43.55432635943758,51.63941166626826,28.83198294100839,24.744167386386266,35.709594299380115,36.39213309517339,8.048397710068354,17.699981689453153,7.895069494074676,-24.929986572265648,-46.00391954602054,-3.856053598510755,-35.46695305914312,-14.393020085388173,45.0999755859375,8.1113973212505,-42.65220510626227,10.536966486877452,6,18.474990844726562,20.874984741210938,36.24998474121094,33.649993896484375,-24.70001220703125,0,-0.17931842030054723,-1.1973166339137622,272.54998779296875,-1.228861552850293,281.8999938964844,1.2479343845525257,295.5,-0.17931842030054723
6035,2022-06-14,256.04998779296875,265.5,255.75,263.64999389648443,214667.0,-0.008326972550018907,-1.3780540906671828,0.9156647326582756,44.14371487380991,50.430666936961934,28.78913452468015,25.22622412229009,36.385159062746425,37.73032035090921,9.048404808668002,9.75,5.778051609205136,-25.20001068115232,-48.8709756492342,-1.5290457130704453,-37.03549316519326,-13.364528197111383,46.28100036621095,2.905525530584896,-49.51172468330108,11.835482484040947,6,20.625015258789062,23.025009155273438,35.38751220703125,35.800018310546875,-16.04998779296875,1,-0.17145087283495608,1.3636363636363829,258.20001220703125,-1.1973166339137622,272.54998779296875,-1.228861552850293,281.8999938964844,-0.17145087283495608
6036,2022-06-15,261.20001220703125,262.0,253.75,258.10000610351557,189718.0,0.02011335543677739,2.510651974884585,-0.40789521235800746,42.61745388642609,49.443824390258015,21.66949590781917,20.090249934572114,29.60475052139327,32.238840964628935,9.51489731666508,8.25,2.081430887284,-19.404986572265614,-44.553192883755855,5.7432197392246,-31.979089728010706,-6.830883416520521,40.18135631103519,19.029408348644093,-31.839181885416497,12.574103155745108,6,14.92498779296875,17.324981689453125,30.23748779296875,30.649993896484375,12.5,2,-0.1722818267830759,-1.3780540906671828,256.04998779296875,1.3636363636363829,258.20001220703125,-1.1973166339137622,272.54998779296875,-0.1722818267830759
6037,2022-06-16,238.6000061035156,260.79998779296875,238.0,259.0,279450.0,-0.08652375592388006,-1.1111093842939068,-6.580630235969213,29.34877290353859,47.101895413386416,39.78397579123194,41.72650137427931,50.355514277172944,54.53016270622433,9.776926046290871,23.20001220703125,-0.2567539221075208,-40.03499298095707,-71.43753645271792,-8.632449509196192,-55.736264716837496,-24.333721245076646,60.87610767382816,1.334829678693038,-42.599517260780495,15.701271735880434,6,29.62500000000003,32.04998779296878,52.8374938964844,58.699996948242216,35.549987792968835,3,-0.08528921032251291,2.510651974884585,261.20001220703125,-1.3780540906671828,256.04998779296875,1.3636363636363829,258.20001220703125,-0.08528921032251291
6038,2022-06-17,234.0,244.0,232.0,237.8500061035156,373357.0,-0.019279153335477694,-2.0573224636413467,0.18872584585327157,19.917217943430487,43.80753332376365,40.22725014725063,45.04871882704771,53.81903471382975,58.69739524484049,10.760719098518692,12.0,-2.778836144035324,-42.35749969482424,-79.5533529382123,-5.161646451436184,-60.9554263165183,-23.759573073130184,61.78754695070313,5.578799608081164,-31.1619484880513,18.597926621694036,6,30.074996948242188,33.649993896484375,56.625,63.30000305175781,38.70001220703125,4,-0.01602564102564108,-1.1111093842939068,238.6000061035156,2.510651974884585,261.20001220703125,-1.3780540906671828,256.04998779296875,-0.01602564102564108
6039,2022-06-20,236.6999969482422,238.8999938964844,230.3999938964844,235.0500030517578,109754.0,0.011538448496761555,1.8099230249285976,-0.4285691638196882,24.02566245468097,39.91747933257581,32.11798856994454,40.718993297895565,49.9856589352479,55.6398000744191,11.836548547332967,8.5,-5.452241205524956,-37.2975028991699,-78.27557389640799,3.680568098068221,-57.786538397788945,-16.808467400550853,53.984546246404705,17.948723522093005,-14.600238158524867,20.48903549861906,6,26.574996948242188,30.149993896484375,50.400001525878906,60.600006103515625,34.449996948242244,0,-0.01689902852375047,-2.0573224636413467,234.0,-1.1111093842939068,238.6000061035156,2.510651974884585,261.20001220703125,-0.01689902852375047
6040,2022-06-21,244.6499938964844,245.4499969482422,238.75,239.3000030517578,158970.0,0.03358680629801869,-1.077519416522556,3.242430687850277,29.83834568554866,36.58368177102261,19.089575189264536,32.25280980245364,41.021263383686204,47.49934739304027,12.294560673220381,8.75,-7.611440045100039,-27.970005035400362,-71.0031768325558,15.06316676175507,-49.48659093397808,-6.453419136822646,40.006094368346254,45.09492799881024,15.555129003620294,21.516585898577723,6,16.99999999999997,22.19999694824216,41.63750457763669,52.65000915527341,38.05001831054685,1,-0.04557528785879372,1.8099230249285976,236.6999969482422,-2.0573224636413467,234.0,-1.1111093842939068,238.6000061035156,-0.04557528785879372
6041,2022-06-22,242.3500061035156,243.6000061035156,236.0,239.4499969482422,204507.0,-0.009401135705492725,1.8148123030842673,0.5420587136390909,25.440694713175517,33.72554276360068,14.591866309742528,34.24093085969773,42.70893120535524,49.35246754867629,12.374434463725766,8.649993896484403,-10.411233545714424,-28.95749282836917,-74.05846703742,16.143481380681663,-51.507979932894585,-6.407005723843753,36.88047272448043,39.309258573282705,13.500713085467893,22.55048710452542,6,14.324996948242216,24.499984741210966,43.9374923706055,54.949996948242216,53.50000000000003,2,-0.009696744560888648,-1.077519416522556,244.6499938964844,1.8099230249285976,236.6999969482422,-2.0573224636413467,234.0,-0.009696744560888648
6042,2022-06-23,233.6000061035156,240.1999969482422,231.5500030517578,238.0,200526.0,-0.03610480618788425,-1.0352926815257353,-1.517234484754438,24.883511324067342,31.529966682679454,17.623277882753456,41.74457065322596,50.44539247337755,57.55547457817997,12.532613231667344,10.800003051757784,-14.620010990287199,-35.55749282836919,-83.599928648153,12.484942991414613,-59.578710738261094,-11.53627491847729,40.74742423132929,21.262535270100454,-5.472171054721549,24.021217909891902,6,15.524993896484403,33.249984741210966,52.1874923706055,63.699996948242216,64.50000000000003,3,0.17166098054700418,1.8148123030842673,242.3500061035156,-1.077519416522556,244.6499938964844,1.8099230249285976,236.6999969482422,0.17166098054700418
6043,2022-06-24,246.8999938964844,248.5500030517578,234.4499969482422,237.3999938964844,188159.0,0.05693487776312445,1.2031228020818778,-2.1590939041052994,30.125702783938507,30.037897396512893,0.33772183760481767,26.669466833451423,36.096266909769184,43.69725004596344,13.292776206071844,14.949996948242216,-19.494977352782087,-20.262505340576155,-68.53344664649214,28.008435965339828,-44.397975993534175,3.8729653123818366,23.05269279452446,90.90904505249792,65.21090124605672,24.135470652958,6,1.050003051757784,19.94999694824216,38.88750457763669,50.40000915527341,54.80001831054685,4,0.11036857299974212,-1.0352926815257353,233.6000061035156,1.8148123030842673,242.3500061035156,-1.077519416522556,244.6499938964844,0.11036857299974212
6044,2022-06-27,252.0,256.0,245.5,248.1000061035156,210152.0,0.020656161318715283,-1.3076907598871856,0.41052567331414774,33.90046779766449,28.899758832496737,-6.408127205160071,18.80019231657883,30.368386652142476,38.34082445057436,14.341560504145273,10.5,-22.700090919673897,-12.792499542236328,-59.0098471153222,33.424848030849546,-35.90117332877924,10.316174244306609,13.997417411556398,83.64007975760678,57.14565062587427,23.108673786542937,6,-5.8000030517578125,14.849990844726562,34.11249542236328,49.55000305175781,46.0,0,0.08214290558345727,1.2031228020818778,246.8999938964844,-1.0352926815257353,233.6000061035156,1.8148123030842673,242.3500061035156,0.08214290558345727
6045,2022-06-28,245.9499969482422,253.6999969482422,244.9499969482422,251.5500030517578,238688.0,-0.024007948618086528,-1.3026297297188771,-1.4359012480926379,28.995340604682596,27.386190690080795,-2.1696338125596526,22.590280528029325,35.47999064678913,44.17805687247096,15.614786460957209,8.75,-24.797697490343808,-16.67250213623049,-62.10375966959282,28.758755397131836,-39.388130902911655,6.043126630450672,16.487678111806986,58.895687909358415,37.18889542427421,22.715628766681156,6,-0.350006103515625,20.899993896484375,40.787498474121094,55.600006103515625,61.25001525878906,1,0.10245983842620388,-1.3076907598871856,252.0,1.2031228020818778,246.8999938964844,-1.0352926815257353,233.6000061035156,0.10245983842620388
6046,2022-06-29,240.1000061035156,243.1499938964844,236.4499969482422,241.5500030517578,168652.0,-0.023785285290967795,1.881732356328794,0.2589277442629791,31.03449039804113,27.573492633914412,0.41634688086270444,25.97589914485914,39.935133667658334,49.74876210138612,16.910408914635443,9.5,-25.99791785682021,-20.11249389648438,-64.91795260294325,24.692964809974484,-42.515223249713785,2.2902354567450516,19.13390084017712,34.96934199974401,10.226702176562494,22.40272935322943,6,3.099990844726591,26.749984741210966,46.824989318847685,61.449996948242216,75.35000610351565,2,0.17742609338022786,-1.3026297297188771,245.9499969482422,-1.3076907598871856,252.0,1.2031228020818778,246.8999938964844,0.17742609338022786
6047,2022-06-30,238.6000061035156,238.6000061035156,230.6499938964844,236.9499969482422,263523.0,-0.006247396759137547,8.636324964165427,-1.137939743441296,33.414763231613065,29.07321988815692,2.141554181688093,24.370004279432834,39.62819637099747,51.00102970520177,18.490770779476435,9.450012207031193,-27.309868404482586,-18.847494506835943,-61.681596960768985,23.986607947097127,-40.264545733802464,2.569556720130578,17.750509535456303,31.36098734875124,4.152903214641384,21.417051226966535,6,4.599990844726591,28.249984741210966,48.199989318847685,62.949996948242216,61.94998168945315,3,0.2399413182544612,1.881732356328794,240.1000061035156,-1.3026297297188771,245.9499969482422,-1.3076907598871856,252.0,0.2399413182544612
6048,2022-07-01,216.25,231.9499969482422,216.25,231.9499969482422,400677.0,-0.09367143978118397,1.0,-9.515096869653837,30.992298012970338,29.847290505744624,24.260152867916474,43.33000148319019,60.00808819728206,72.75367135635031,20.433253514599343,22.350006103515597,-29.58773731774278,-37.63500061035157,-81.77679318093686,6.506791960233727,-59.70589689564423,-15.564104325058906,37.505463464723164,0.0,-28.399962647798763,22.070896285292648,7,19.875,43.524993896484375,70.54999542236328,85.30000305175781,82.75,4,0.3784971380509392,8.636324964165427,238.6000061035156,1.881732356328794,240.1000061035156,-1.3026297297188771,245.9499969482422,0.3784971380509392
6049,2022-07-04,209.6999969482422,218.0,208.1499938964844,216.8000030517578,217351.0,-0.030289031453215265,1.0736854954769677,0.45222977602620235,29.803928243409786,29.843466345506968,29.700791123029546,45.681188795715855,64.89678682751912,78.7372027522556,22.593632115763366,9.850006103515597,-28.45549799879913,-40.03250350952149,-84.40491317946021,4.339906160417229,-62.218708344490835,-17.846298674552145,39.55481090071419,3.4028604783989564,-27.0561562459596,22.186204834969356,7,22.375,46.024993896484375,75.4000015258789,91.85000610351562,77.09999084472656,0,0.43872206293592053,1.0,216.25,8.636324964165427,238.6000061035156,1.881732356328794,240.1000061035156,0.43872206293592053
6050,2022-07-05,198.7400054931641,213.3999938964844,193.72000122070312,212.0,389900.0,-0.052265100689454114,1.450811253511848,1.8676032546324315,24.095879278356406,29.694042408304846,37.396202439045055,52.138646426782685,74.39009393908091,89.27519949913594,24.872205416730374,19.67999267578128,-26.17704418715033,-46.43699493408201,-92.15488199563649,-0.7191078725275588,-69.29593846485923,-23.578051403304784,44.76012840244621,10.155785992905008,-20.850570594847646,22.85894353077723,7,26.11999511718747,47.64498901367185,86.60998535156247,102.80999755859372,98.75999450683591,1,0.4994464715874736,1.0736854954769677,209.6999969482422,1.0,216.25,8.636324964165427,238.6000061035156,0.4994464715874736
6051,2022-07-06,207.8500061035156,208.3000030517578,201.1499938964844,202.25,305003.0,0.0458387861454741,1.2000028170072028,-0.42232341051337785,35.64023224945126,30.889233622236393,25.566294956586063,38.077706055855714,63.9422205073582,79.93400222954031,27.532310152441365,9.559997558593722,-24.66271818776596,-32.944494628906284,-75.00927883828777,9.120289580475202,-53.97688673359701,-11.912102524215527,27.685306564109567,31.48396467359518,-3.1403271844732643,21.032392104690746,7,17.009994506835966,38.259994506835966,76.19998931884768,93.69999694824222,93.29998779296878,2,0.47798894965649574,1.450811253511848,198.7400054931641,1.0736854954769677,209.6999969482422,1.0,216.25,0.47798894965649574
6052,2022-07-07,214.6999969482422,218.1999969482422,211.8999938964844,213.0,252010.0,0.03295641396957705,-2.230763211537215,0.3035705527490329,41.172699487590926,32.11667770042,17.60472319777557,27.336694294603888,55.72416398869791,72.71785443544411,29.51429151857613,10.349990844726591,-24.1903173420763,-22.734503936767567,-61.587366502182306,16.118358628647172,-42.160935219474936,-3.3080726540601972,14.144865887875454,54.87836273135148,15.895108276007967,19.426431282707362,7,10.160003662109375,31.410003662109375,67.86249542236328,86.85000610351562,85.50001525878906,3,0.46925950950561446,1.2000028170072028,207.8500061035156,1.450811253511848,198.7400054931641,1.0736854954769677,209.6999969482422,0.46925950950561446
6053,2022-07-08,219.4499969482422,219.4499969482422,209.8000030517578,216.0,263170.0,0.022123894119780108,4.5942043087320155,2.029413612659432,42.255542119450176,33.04501929172952,9.556417442966648,19.399213395248808,49.75397938329229,67.59047377185948,30.963424792828988,9.649993896484375,-23.0190875529064,-15.329504394531256,-51.22321568930977,20.564206900247285,-33.276360041920526,2.6173512528580147,3.7748880294091407,100.0,55.945391904139434,17.946855647389267,7,4.260002136230469,26.660003662109375,63.11249542236328,82.10000610351562,84.55000305175781,4,0.3695602277171788,-2.230763211537215,214.6999969482422,1.2000028170072028,207.8500061035156,1.450811253511848,198.7400054931641,0.3695602277171788
6054,2022-07-11,211.8999938964844,216.1000061035156,208.8500061035156,213.6000061035156,169979.0,-0.034404206683759764,1.1641751614695965,-0.49275759733566393,35.243755678905586,33.73928763330985,12.091607820845667,24.561991153110995,56.267496855048904,74.68821766983567,31.683874226847376,10.599990844726591,-21.25297851871659,-20.56450653076169,-56.068308764504565,14.939295702981184,-38.31640764763313,-2.812605413890253,7.550003051757784,70.65680409858388,25.62944420718948,17.751901116871444,7,6.535003662109347,34.185012817382784,70.66249847412107,89.65000915527341,88.99999999999997,0,0.41104298542861195,4.5942043087320155,219.4499969482422,-2.230763211537215,214.6999969482422,1.2000028170072028,207.8500061035156,0.41104298542861195
6055,2022-07-12,212.1499938964844,215.3999938964844,205.25,209.0,177927.0,0.0011798018272815014,1.1036270085480833,-1.8529242810470037,36.13660624977236,34.30618939461331,7.311780445632024,21.981484872042074,54.60470607239742,74.01475512704948,32.496324356961495,10.149993896484403,-21.0526958289052,-18.11950683593747,-52.90460152681899,16.66558785494405,-35.51205418137823,-0.7269594904967107,-18.42999267578128,60.10927959349935,13.765478629401812,17.392547345440764,7,4.010009765624972,32.78500366210935,70.26249694824216,89.40000915527341,83.95001220703122,1,0.3518736556405877,1.1641751614695965,211.8999938964844,4.5942043087320155,219.4499969482422,-2.230763211537215,214.6999969482422,0.3518736556405877
6056,2022-07-13,216.1999969482422,219.1000061035156,210.8000030517578,214.6000061035156,243923.0,0.019090281255129016,1.2432412927065235,0.5079345856867482,41.652268518999776,35.22146775987851,-0.5419580020491992,15.16484665070658,49.266229687940495,69.68668140475575,33.130262314259134,8.300003051757784,-21.832898719236482,-11.819503021240223,-43.896770551843815,20.257764509363398,-27.858136786542048,4.2191307440616015,-22.046395874023432,77.11267113756446,26.45628576210894,16.03863376530181,7,-3.3649978637695312,28.735000610351562,66.375,85.35000610351562,90.25001525878906,2,0.3760407224761473,1.1036270085480833,212.1499938964844,1.1641751614695965,211.8999938964844,4.5942043087320155,219.4499969482422,0.3760407224761473
6057,2022-07-14,218.25,222.6999969482422,214.6499938964844,217.75,171752.0,0.00948197539636686,-1.4029816074991237,0.3125017881495696,34.59180729250947,35.62141323538285,-6.461695251313358,12.134230982290205,46.10392905768339,67.24316175670907,32.96064270235872,8.050003051757784,-21.593882574464573,-8.751999664306652,-40.706927034202806,23.202927705589474,-24.72946334925473,7.225464020641425,-23.09854272460936,74.49858036398996,27.738656749170488,15.977463684948065,7,-10.040000915527344,25.05999755859375,67.63749694824219,83.30000305175781,81.75,3,0.37983960548217355,1.2432412927065235,216.1999969482422,1.1036270085480833,212.1499938964844,1.1641751614695965,211.8999938964844,0.37983960548217355
6058,2022-07-15,230.25,230.6000061035156,220.0,220.3999938964844,247456.0,0.054982817869415834,1.0094763424095303,19.700012207031193,39.11084356493732,36.655514937774804,-18.17862838117597,-0.1698211304617132,33.25159850350218,55.26830360102372,32.291175772198486,12.350006103515597,-21.249779193831188,3.435500335693348,-28.390281807108465,35.26128247849519,-12.477390735707559,19.348391407094255,-33.44563034423825,98.61930564400512,54.18950604314345,15.912891071400916,7,-18.089996337890625,8.085006713867188,56.69999694824219,71.30000305175781,58.45001220703125,4,0.3038002701716884,-1.4029816074991237,218.25,1.2432412927065235,216.1999969482422,1.1036270085480833,212.1499938964844,0.3038002701716884
6059,2022-07-18,232.6999969482422,237.1000061035156,228.4499969482422,237.1000061035156,215339.0,0.010640594780639168,2.931814162207564,-0.44670116028689444,43.11831229246412,38.769118606008995,-19.023498854716223,-3.093456166326007,30.572687470904327,52.90425498863755,31.33173109080003,8.650009155273409,-21.339622838927568,6.085497283935553,-25.528283736651247,37.69927830452235,-9.721393226357833,21.892387794228938,-33.191976376660136,86.18521723049926,41.78479327810261,15.806890510293394,7,-13.574996948242188,-1.914993286132841,50.4375,68.85000610351562,54.34999084472656,0,0.3064031112454917,1.0094763424095303,230.25,-1.4029816074991237,218.25,1.2432412927065235,216.1999969482422,0.3064031112454917
6060,2022-07-19,233.5,234.6999969482422,221.3000030517578,227.4499969482422,220195.0,0.0034379160388890995,2.17159733395452,-1.3749978325628907,46.382368989698236,39.96268935492533,-16.063517832323043,-5.029482954431899,29.419395043221982,51.95462077277125,31.043343299704794,13.399993896484375,-19.246217672827527,7.443000030517567,-23.210283159183348,38.09628322021845,-7.8836415643328905,22.769641625368024,-30.23278087522459,86.3117654532934,39.03633907238085,15.326641594850445,7,-12.324996948242188,-3.8899993896484375,44.375,65.35000610351562,57.70001220703125,1,0.28865093745817716,2.931814162207564,232.6999969482422,1.0094763424095303,230.25,-1.4029816074991237,218.25,0.28865093745817716
6061,2022-07-20,240.0,240.0,226.6000061035156,231.5,268283.0,0.027837259100642386,2.1529397403492716,1.4049579689931475,50.72749629948205,41.024333445135454,-19.58278539576156,-12.347636216093179,22.21687070182361,45.14646829711006,30.461994478685067,13.399993896484403,-16.06369320790671,14.060500335693348,-16.346846364858948,44.467847036245615,-1.1431730145827714,29.264173685969467,-33.34950217735059,100.0,48.61666418760366,15.203673350276134,7,-17.375,-12.139999389648438,37.875,58.850006103515625,53.45001220703125,2,0.23375002543131518,2.17159733395452,233.5,2.931814162207564,232.6999969482422,1.0094763424095303,230.25,0.23375002543131518
6062,2022-07-21,273.70001220703125,274.85000610351557,246.75,246.8000030517578,472787.0,0.14041671752929696,-1.081480757265012,3.164706959443934,76.70354573551134,44.85188940247558,-49.2082955335095,-45.20721992623049,-11.82950774243102,11.521148576199835,29.544541189620315,34.85000610351557,-9.881135684653401,45.75551223754883,8.667098218983199,82.84392625611446,27.211305228266014,64.29971924683164,-63.047574123099764,97.90338419595798,38.36720045302279,18.544207009282808,7,-33.650009155273466,-39.4150085449219,3.6249847412109375,24.599990844726562,15.449981689453125,3,0.11965655293879696,2.1529397403492716,240.0,2.17159733395452,233.5,2.931814162207564,232.6999969482422,0.11965655293879696
6063,2022-07-22,274.14999389648443,285.0,271.39999389648443,273.29998779296875,335432.0,0.0016440689418486532,-4.849472668683792,0.031598729153184985,81.75815800961728,50.02015632811022,-45.91114759076339,-45.86241570563419,-13.069427092813385,11.104525978521394,29.489779857827703,13.600006103515568,-5.879254789698791,44.842993927002,3.1110840044318593,86.57490384957211,23.97703896571693,65.70894888828707,-54.50989628981117,82.96702256935512,15.655760999768717,20.86595496128506,7,-29.024993896484432,-34.78999328613287,-4.712493896484432,16.27500915527338,1.75,4,0.09429147065119481,-1.081480757265012,273.70001220703125,2.1529397403492716,240.0,2.17159733395452,233.5,0.09429147065119481
6064,2022-07-25,272.70001220703125,278.79998779296875,272.35000610351557,274.79998779296875,225392.0,-0.005289008651230054,-3.6071498637600716,-2.4705417728788786,90.21315020569335,56.02866121210143,-39.034610313171356,-45.09412633107843,-12.307120103232478,12.56859714331108,30.044851962757214,6.449981689453182,-2.778489029378335,42.35801162719727,-2.6424098629354376,87.35843311732998,19.857800882130903,64.85822237226364,-42.6023302174257,80.69075607183656,5.895673007668407,22.500210745066354,7,-24.800010681152344,-33.34001159667969,-6.837516784667969,14.724990844726562,0.54998779296875,0,0.058672531293665564,-4.849472668683792,274.14999389648443,-1.081480757265012,273.70001220703125,2.1529397403492716,240.0,0.058672531293665564
6065,2022-07-26,271.14999389648443,279.95001220703125,270.54998779296875,275.0,189984.0,-0.00568396861445708,-2.722768447960164,1.8333575539149878,87.49999548021623,61.12285309668105,-31.55350219661304,-43.80530884016218,-11.704243153591449,14.264345401316916,30.555510601718776,9.4000244140625,0.10969801157759207,39.54799346923835,-8.594035358763051,87.69002229723975,15.47697905523765,63.61900788323905,-32.26794102521578,76.284233645529,-3.8246160080586264,24.071014414000704,7,-21.324996948242244,-31.78999328613287,-6.087501525878963,8.425003051757756,-0.04998779296886369,1,0.058639108443256704,-3.6071498637600716,272.70001220703125,-4.849472668683792,274.14999389648443,-1.081480757265012,273.70001220703125,0.058639108443256704
6066,2022-07-27,282.70001220703125,284.95001220703125,272.75,272.75,223781.0,0.04259641737243114,-1.4522607516822985,-2.584414657926273,88.15937090647977,67.0748046093444,-36.51882993198893,-54.81035976334624,-23.45646764230105,2.8009621206773545,30.720072519290177,13.800018310546818,5.188102143527914,48.96801147460937,-4.258245688034947,102.19426863725369,22.354882893287197,75.58114005593154,-36.43908779516559,93.98696001838235,10.245170062835342,26.613128581322165,7,-30.20001220703125,-43.34001159667969,-18.45001983642578,-4.7500152587890625,-21.4000244140625,2,0.030067207757229042,-2.722768447960164,271.14999389648443,-3.6071498637600716,272.70001220703125,-4.849472668683792,274.14999389648443,0.030067207757229042
6067,2022-07-28,295.8500061035156,295.8500061035156,284.6499938964844,288.45001220703125,281098.0,0.04651571746963401,2.0270328229195447,0.7437170671263211,89.179485742894,72.63798707356182,-41.91106776465634,-66.88040882532715,-36.78576038784968,-9.971090941543935,30.77934068501319,13.149993896484375,10.929778807434246,59.25550537109376,-0.793570409206211,119.30458115139373,29.230967480943775,89.28004326124375,-43.390829597548475,100.0,17.558200252100747,30.02453789014999,7,-37.275001525878906,-51.06500244140625,-34.08750915527344,-17.900009155273438,-22.149993896484375,3,-0.00811219823211573,-1.4522607516822985,282.70001220703125,-2.722768447960164,271.14999389648443,-3.6071498637600716,272.70001220703125,-0.00811219823211573
6068,2022-07-29,298.1000061035156,302.79998779296875,294.29998779296875,300.0,283202.0,0.0076052051836454915,1.2666758897944734,-0.25675614372966354,96.74620433534908,78.59664174499348,-37.464153480848665,-66.07152655998541,-39.24257917836542,-12.121621788414188,30.294776162656145,8.5,16.189328018807714,57.41300506591796,-7.7378998286644105,122.56390996050033,24.837552618626773,89.98845751320914,-37.83048026998972,85.42641336603683,1.432179834082632,32.57545244729119,7,-36.050010681152344,-49.84001159667969,-40.112510681152344,-20.150009155273438,-27.149993896484375,4,-0.03002352238772965,2.0270328229195447,295.8500061035156,-1.4522607516822985,282.70001220703125,-2.722768447960164,271.14999389648443,-0.03002352238772965
6069,2022-08-01,301.70001220703125,303.6499938964844,295.6000061035156,299.95001220703125,159672.0,0.012076504628669937,1.8495716708617356,-0.9210555903564144,96.86028317624209,84.20529887683169,-33.80182876567011,-65.79929073966122,-43.1520709959251,-15.4868481950582,29.473413103749422,8.04998779296875,22.66880495769388,56.41301040649415,-12.413598447190054,125.23961926017836,21.99970597965205,90.82631483333626,-32.92439398161679,94.10881773448975,6.800281334875919,34.41330442684211,8,-36.57501220703125,-53.0150146484375,-44.300018310546875,-23.750015258789062,-31.100006103515682,0,-0.08551546989279679,1.2666758897944734,298.1000061035156,2.0270328229195447,295.8500061035156,-1.4522607516822985,282.70001220703125,-0.08551546989279679
6070,2022-08-02,298.0,300.70001220703125,290.45001220703125,299.8500061035156,176494.0,-0.012263878214536672,4.7746181024181835,-1.0571463448660714,92.96217408189639,88.8980408526555,-22.33956167421468,-57.21513565719832,-39.433736806479544,-11.606316073884955,27.952121931488282,11.25,28.314275547434477,47.7499984741211,-21.258993919897023,116.75899086813922,13.245502277112053,82.25449467113015,-22.249506640371578,81.71522649676899,-6.598687901757202,34.50449619700906,8,-22.800003051757812,-49.31500244140625,-41.475006103515625,-20.050003051757812,-25.29998779296875,1,-0.08305369127516782,1.8495716708617356,301.70001220703125,1.2666758897944734,298.1000061035156,2.0270328229195447,295.8500061035156,-0.08305369127516782
6071,2022-08-03,307.20001220703125,308.70001220703125,296.6000061035156,302.79998779296875,194312.0,0.03087252418466857,2.270261130631299,-2.3783837284109466,93.45382529579827,90.75918302602071,-23.473266197082808,-61.75676762071953,-48.39208761314546,-20.635942990721617,26.478352217382334,12.100006103515625,34.02410082309049,51.982510375976574,-18.463688307479174,122.42870905943232,16.75941103424873,87.20560971770445,-25.869618740031626,93.76299851155542,3.5486305848455686,35.22309934172787,8,-17.57501220703125,-55.99000549316406,-50.97502136230469,-29.250015258789062,-29.800018310546818,2,-0.11751303603199992,4.7746181024181835,298.0,1.8495716708617356,301.70001220703125,1.2666758897944734,298.1000061035156,-0.11751303603199992
6072,2022-08-04,315.45001220703125,317.5,304.6000061035156,306.0,248921.0,0.026855467682859624,-1.106121452487245,2.147718130115134,93.20485829759022,92.03103861357327,-28.13714823231561,-65.42626125959322,-56.557481326205334,-28.782415045918583,25.93265307678976,12.899993896484375,40.06178322093507,55.19500961303709,-17.427194680341074,127.81721390641525,18.883907466348035,91.50611175972617,-28.645694992025312,92.42148348214185,3.1351916058834206,36.31110214668907,8,-21.425018310546875,-59.84001159667969,-60.425018310546875,-37.50001525878906,-27.800018310546875,3,-0.17165960475070008,2.270261130631299,307.20001220703125,4.7746181024181835,298.0,1.8495716708617356,301.70001220703125,-0.17165960475070008
6073,2022-08-05,300.54998779296875,320.8999938964844,298.8500061035156,315.29998779296875,269951.0,-0.04723418556815129,-1.429755623484627,-1.5608445446266526,80.54928036404523,90.95727529783457,-10.16770807064836,-46.52422450008288,-42.073072017256095,-14.23329579893607,25.10920105950377,22.04998779296875,45.35065304638994,36.23998565673827,-35.843596770335466,108.323568083812,0.19819444320137336,72.28177687027514,-7.606534020963977,33.16906948891795,-54.1751388372548,36.04179121353687,8,-4.8249969482421875,-43.239990234375,-45.524993896484375,-22.599990844726562,-15.0,4,-0.0893361393327784,-1.106121452487245,315.45001220703125,2.270261130631299,307.20001220703125,4.7746181024181835,298.0,-0.0893361393327784
6074,2022-08-08,299.0,308.29998779296875,297.6499938964844,303.8500061035156,245034.0,-0.005157171372225933,-1.8211835941131533,0.3288139731197034,79.29336824382605,90.04542782712456,-5.022956655004293,-40.174096313681844,-41.371477408721546,-13.080319357505005,24.167668068664945,10.649993896484375,44.94084140614257,30.334997558593727,-38.88390767562066,99.55390279280809,-4.2744550585134675,64.94445017570092,21.899993896484375,28.078794529883695,-56.94242293508205,34.60945261710718,8,-2.1750030517578125,-41.69000244140625,-51.05000305175781,-28.125,-23.5,0,-0.09381266820390888,-1.429755623484627,300.54998779296875,-1.106121452487245,315.45001220703125,2.270261130631299,307.20001220703125,-0.09381266820390888
6075,2022-08-09,286.79998779296875,301.5,284.54998779296875,298.1499938964844,301446.0,-0.040802716411475703,-1.1388019785395083,2.340204498977505,69.91487807779355,88.01826195727054,10.762227926050912,-23.288771680278273,-29.855124909972915,-1.5822188469068124,22.67281777279738,16.95001220703125,43.85525777525976,14.402485656738293,-49.858119320333515,78.6630906338101,-17.72781683179761,46.532788145274196,34.100006103515625,6.189820143613096,-73.75850709454151,32.130302488535904,8,15.925003051757812,-29.489990234375,-42.899993896484375,-23.374984741210938,-9.949981689453182,1,-0.05648529420840631,-1.8211835941131533,299.0,-1.429755623484627,300.54998779296875,-1.106121452487245,315.45001220703125,-0.05648529420840631
6076,2022-08-10,297.5,301.45001220703125,283.25,284.20001220703125,302897.0,0.037308272881640514,-1.3947365250946646,-1.1718044617481858,62.59257800061875,85.06416109701773,2.66234568034605,-29.076463028165392,-41.09470692333559,-12.959386132669238,21.415511776113277,18.20001220703125,42.62903016727182,21.03749771118163,-38.35639123005245,80.43138665241568,-8.659446759435411,50.73444218179867,21.94599365234376,37.8486117134022,-38.18324643226017,29.69694447061703,8,4.5749969482421875,-36.475006103515625,-61.87750244140625,-43.11500549316406,-32.35000610351557,2,-0.0833613035057773,-1.1388019785395083,286.79998779296875,-1.8211835941131533,299.0,-1.429755623484627,300.54998779296875,-0.0833613035057773
6077,2022-08-11,301.1499938964844,304.45001220703125,295.6000061035156,301.95001220703125,184205.0,0.012268887047006238,2.0517166083502145,-0.060151807881343874,63.81779926258089,81.40544942226572,-0.17520778555888228,-27.613095162597347,-45.43351469364916,-17.315296192723622,20.487208935492145,8.850006103515625,42.40539684072931,20.542491912841797,-33.03169290877457,74.11667673445814,-6.24460049796636,47.32958432364998,16.124240136718754,47.543152186688175,-26.470853605758876,26.787092410808174,8,0.9250030517578125,-38.07499694824219,-65.66499328613281,-49.364990234375,-38.899993896484375,3,-0.078864354910675,-1.3947365250946646,297.5,-1.1388019785395083,286.79998779296875,-1.8211835941131533,299.0,-0.078864354910675
6078,2022-08-12,300.20001220703125,303.04998779296875,295.04998779296875,300.0,168668.0,-0.0031545133943441384,1.7118812393317127,-0.25000953652489033,64.146079875619,77.7705379444187,1.2337258963639783,-22.297123384045562,-44.99126509990805,-17.04240716748103,20.201516781403033,8.0,41.12343383772327,16.09500961303712,-32.54276283662915,64.7327820627034,-8.223876611796015,40.41389583787026,15.032767784179669,67.6647523628292,-5.277296381228737,24.318886224833136,8,1.8749847412109375,-37.12501525878906,-64.71501159667969,-51.3900146484375,-37.55001831054682,4,-0.04180552231920576,2.0517166083502145,301.1499938964844,-1.3947365250946646,297.5,-1.1388019785395083,286.79998779296875,-0.04180552231920576
6079,2022-08-15,304.0,305.0,298.95001220703125,301.79998779296875,146475.0,0.012658186670385874,1.8809381948178396,10.99938968568813,66.5158330773581,74.83205561058112,-2.4649104121143637,-21.588464176689286,-49.43454622013152,-21.51065162151383,20.483466047643876,6.04998779296875,38.42718802175483,16.329997253417957,-26.555181419767337,59.21517592660322,-5.112592083174661,37.772586590010576,9.31381319173829,95.40229885057471,21.937740314215716,21.442589336592636,8,-1.9250030517578125,-40.92500305175781,-69.09000015258789,-55.19000244140625,-42.39999389648443,0,-0.06069082962839223,1.7118812393317127,300.20001220703125,2.0517166083502145,301.1499938964844,-1.3947365250946646,297.5,-0.06069082962839223
6080,2022-08-16,300.8999938964844,305.20001220703125,296.1499938964844,304.3500061035156,153123.0,-0.010197388498406679,2.5145535566142834,-1.5681786655569427,59.99998658568445,71.11496242056847,1.2177831549137181,-13.892389131394111,-46.93362932607667,-19.086148875880838,20.28854750577804,9.050018310546875,34.785752703650815,9.859991455078102,-24.930853139431804,44.65083604958801,-7.535430842176822,27.255413752333027,10.6099905037496,80.40995025428984,9.147194674675234,17.395422297254946,8,1.1750030517578125,-37.82499694824219,-68.6399917602539,-52.089996337890625,-36.49999999999994,1,-0.08441340781556306,1.8809381948178396,304.0,1.7118812393317127,300.20001220703125,2.0517166083502145,301.1499938964844,-0.08441340781556306
6081,2022-08-17,296.1000061035156,303.8999938964844,294.1499938964844,301.04998779296875,155918.0,-0.015952103324468836,-1.2033883109135612,1.4347722246793455,50.15124012471402,66.33122706802666,4.780357291408734,-4.9266259156493675,-42.98300299924881,-15.004417553514372,20.459414134147806,9.75,30.394066177344882,2.255003356933571,-22.92884641648459,27.43885313035173,-10.336921529775509,14.846928243642651,13.714379232704289,17.64714005197646,-47.91590252174707,12.591924886709071,8,5.9749908447265625,-30.25000762939453,-65.55250549316406,-47.59001159667969,-49.100006103515625,2,-0.06501181899087949,2.5145535566142834,300.8999938964844,1.8809381948178396,304.0,1.7118812393317127,300.20001220703125,-0.06501181899087949
6082,2022-08-18,306.45001220703125,306.45001220703125,295.54998779296875,296.3999938964844,200206.0,0.03495442718733788,1.16915513529435,-2.0303142397395826,54.60055277992344,63.44803511423535,-7.800903963097085,-13.383460065456802,-53.641178663485135,-26.12038007064598,20.996008399410456,10.9000244140625,26.860356008825363,10.967509460449207,-12.927050014382871,34.862068935281286,-0.9797702769668604,22.914789197865275,1.7705100090154815,100.0,35.423192849218665,11.947279737416046,8,-10.675018310546875,-38.675018310546875,-77.56501388549805,-57.94001770019531,-59.85000610351565,3,-0.1347691847460113,-1.2033883109135612,296.1000061035156,2.5145535566142834,300.8999938964844,1.8809381948178396,304.0,-0.1347691847460113
6083,2022-08-19,300.0,305.45001220703125,298.1000061035156,302.20001220703125,164936.0,-0.021047518192538917,-1.4500020345052083,-0.21890628843158152,49.09187417633545,60.092313551180844,-1.605999977003421,-5.162202622981226,-47.27921475227515,-20.448076301854655,21.074572612773014,8.350006103515625,21.865182170381843,3.2249969482421648,-18.509928020693167,24.959921917177496,-7.6424655362254725,14.092459432709802,6.722290883083929,47.560954429632275,-12.731658485767511,10.867462484467657,8,-5.149993896484375,-29.550003051757812,-74.2400016784668,-51.49000549316406,-53.6000061035156,4,-0.12583333333333335,1.16915513529435,306.45001220703125,-1.2033883109135612,296.1000061035156,2.5145535566142834,300.8999938964844,-0.12583333333333335
6084,2022-08-22,288.70001220703125,298.29998779296875,287.3500061035156,297.0,184890.0,-0.03766662597656245,1.0091777024946105,3.7727007906783188,45.405144925307326,57.369009867571265,9.028755413212366,7.797718160473039,-35.737784084962954,-9.93393586733174,20.831109267324926,12.649993896484375,15.902941882433538,-8.87499084472654,-27.88597586388505,10.135994174431971,-18.380483354305795,0.6305016648527157,17.75,7.068092524154415,-48.427993539851336,9.505492509579252,8,6.149993896484375,-17.600013732910156,-63.45250701904297,-40.19001770019531,-42.20001220703125,0,-0.09023213442701883,-1.4500020345052083,300.0,1.16915513529435,306.45001220703125,-1.2033883109135612,296.1000061035156,-0.09023213442701883
6085,2022-08-23,287.04998779296875,292.29998779296875,285.6499938964844,287.3500061035156,111453.0,-0.005715359696206845,-3.2903101958043335,0.036146837565355514,39.24184775170397,54.77448428435851,11.977537732580402,11.278247772823647,-33.791199877949566,-8.989931996118344,20.651786294163838,6.649993896484375,11.799927915072658,-11.320014953613281,-26.6520434608006,4.012013553574036,-18.98602920720697,-3.654000700019594,18.4000244140625,6.730733961779702,-42.11035499880785,7.666014253593672,8,9.000015258789062,-15.949989318847656,-62.09498596191406,-38.53999328613281,-41.79998779296875,1,-0.08866045208756002,1.0091777024946105,288.70001220703125,-1.4500020345052083,300.0,1.16915513529435,306.45001220703125,-0.08866045208756002
6086,2022-08-24,291.20001220703125,291.75,281.20001220703125,287.0,132887.0,0.014457497267185593,2.981136638452237,-13.999186247584172,36.46008555140854,51.734738316450475,7.643696886271016,8.219068616019968,-37.75635251300238,-13.920823528666006,20.3026865182012,10.54998779296875,7.862477801782063,-7.594990539550793,-21.503226471562357,6.313245392460772,-14.549108505556546,-0.6408725735450389,12.917999267578125,39.603960396039604,-3.5706464276383727,6.954117966005778,8,2.625,-17.45001220703125,-65.80751037597656,-42.69001770019531,-57.75001525878906,2,-0.09203302605459063,-3.2903101958043335,287.04998779296875,1.0091777024946105,288.70001220703125,-1.4500020345052083,300.0,-0.09203302605459063
6087,2022-08-25,293.45001220703125,296.79998779296875,287.8999938964844,295.0,136237.0,0.007726648027749139,2.456332886924162,-0.3690436400098819,45.38363242402356,49.65002193293987,4.678594872349493,6.092409089857881,-39.0629466682081,-16.908213464650714,19.34652486129392,8.899993896484375,5.952781662677467,-5.2249908447265625,-19.28084407107002,8.830862381616896,-12.252917457898263,1.8029357684451384,8.83455932617187,50.51546391752577,5.824262679150642,7.02792661317172,8,0.375,-9.625015258789062,-68.20751190185547,-44.94001770019531,-59.70001220703125,3,-0.15828935176278136,2.981136638452237,291.20001220703125,-3.2903101958043335,287.04998779296875,1.0091777024946105,288.70001220703125,-0.15828935176278136
6088,2022-08-26,289.1499938964844,299.3500061035156,286.8999938964844,295.6499938964844,248090.0,-0.014653324694746228,-1.2636385830965908,4.193581413664107,43.816698486919215,47.12789586733555,8.097912338957144,10.21106213320246,-33.7017434826563,-12.979695059525795,18.10637488531437,12.45001220703125,4.517786263523021,-9.077508544921898,-23.766088707144377,5.611071617300581,-16.421798626033137,-1.7332184638106582,11.447812890625016,43.80156673767821,-2.867437420729665,7.344290081111254,8,4.675018310546875,6.5749969482421875,-51.98249053955081,-40.63999938964844,-47.49999999999997,4,-0.14715541653513453,2.456332886924162,293.45001220703125,2.981136638452237,291.20001220703125,-3.2903101958043335,287.04998779296875,-0.14715541653513453
6089,2022-08-29,275.89999389648443,284.5,275.75,281.0,153721.0,-0.045823967766513096,-2.240744403691501,0.7846163236177797,43.24659967425248,45.266408432732,18.93384278251824,22.58713944516984,-19.60968772056816,-0.184409583824106,16.855769473544864,13.399993896484375,2.169290394041809,-21.037507629394497,-38.67723913245101,-3.3977761263379875,-29.857373380922752,-12.217641877866242,23.450012207031193,0.635567193612241,-49.04067155625442,8.819865751528264,8,15.200012207031193,19.82499694824213,-33.65749359130865,-27.389999389648494,-18.799987792968864,0,-0.10692280048062708,-1.2636385830965908,289.1499938964844,2.456332886924162,293.45001220703125,2.981136638452237,291.20001220703125,-0.10692280048062708
6090,2022-08-30,273.25,285.75,270.54998779296875,281.0,191138.0,-0.009604907412497754,-1.3117846368066837,1.519606024521759,33.31039790035773,43.39520374113685,19.276330630325106,24.546358982819584,-16.387361231261366,2.0155927370800555,16.081371651733495,15.20001220703125,-0.38174280255191206,-22.450001525878918,-43.00724538248909,-1.8927576692687467,-32.728623454184,-12.171379597573832,26.100006103515625,9.375036425037537,-40.070713524215066,10.278621928305085,8,15.25,22.474990844726562,-29.619998931884766,-24.740005493164062,-14.899993896484432,1,-0.09789569990850866,-2.240744403691501,275.89999389648443,-1.2636385830965908,289.1499938964844,2.456332886924162,293.45001220703125,-0.09789569990850866
6091,2022-08-31,271.10000610351557,286.29998779296875,270.10000610351557,281.39999389648443,281401.0,-0.007868230179265967,-1.6341459783746617,1.3290306829637244,28.88265812946824,40.53765989108627,19.564561761282903,25.142216188745294,-13.6040707756394,3.9212664645992277,14.876021032056471,16.199981689453182,-3.825109297068593,-22.794995117187568,-45.34365741027051,-0.24633282410462698,-34.06932626372907,-11.52066397064607,24.793997802734452,3.418803418803412,-44.35634501146773,11.274331146541483,8,16.67500305175787,24.399993896484432,-26.507507324218693,-22.59001159667963,-4.75,2,-0.09535228890273473,-1.3117846368066837,273.25,-2.240744403691501,275.89999389648443,-1.2636385830965908,289.1499938964844,-0.09535228890273473
6092,2022-09-01,261.29998779296875,267.29998779296875,259.5,265.0,226655.0,-0.03614908922873583,-1.1369865304381996,0.3592249118544596,25.68750329017388,37.93717423706832,24.90561926506956,32.3352938446219,-2.989493962168126,13.275389577727879,13.480588361999462,11.600006103515568,-6.622916134918967,-29.88751220703125,-54.45237996468319,-5.322644449379311,-42.16994608585725,-17.605078328205252,30.98285642089843,4.516907195178453,-39.05931606010169,12.282433878825982,9,18.125015258789062,28.900009155273438,-15.369987487792969,-12.789993286132812,-12.749984741210938,3,-0.10658244219587354,-1.6341459783746617,271.10000610351557,-1.3117846368066837,273.25,-2.240744403691501,275.89999389648443,-0.10658244219587354
6093,2022-09-02,273.70001220703125,275.25,261.54998779296875,264.5,240998.0,0.04745512817967379,1.2276464721148455,-2.4864815822899655,32.90070293684866,36.54779179390625,9.367730627574304,18.783646356424697,-14.842840031546643,0.4132211563864985,12.22730965389451,13.95001220703125,-7.845071967083072,-16.144989013671875,-41.47820187099825,9.188223843654498,-28.81159544233509,-3.47838258500866,13.337576932617196,52.98514430949394,15.305091102991668,12.666606428663194,9,5.7249908447265625,16.499984741210938,-22.020008087158203,-25.190017700195312,-28.750015258789062,4,-0.14596277100935018,-1.1369865304381996,261.29998779296875,-1.6341459783746617,271.10000610351557,-1.3117846368066837,273.25,-0.14596277100935018
6094,2022-09-05,270.95001220703125,271.64999389648443,265.04998779296875,266.35000610351557,164730.0,-0.010047496811654733,1.200013224351094,0.5000000000000062,33.03118945119941,35.85771864940574,10.43216227215197,20.3687825851423,-11.731259198283169,2.870403715645125,11.00379436575156,8.6500244140625,-10.62199308101492,-17.49248962402345,-43.7794964860214,8.794517237974503,-30.635993055022425,-4.348986193024473,11.681562670273422,42.72394560580836,10.01730219102435,13.143503430998969,9,8.474990844726562,19.249984741210938,-15.79501724243164,-22.440017700195312,-35.15000915527344,0,-0.1081380955545368,1.2276464721148455,273.70001220703125,-1.1369865304381996,261.29998779296875,-1.6341459783746617,271.10000610351557,-0.1081380955545368
6095,2022-09-06,270.60000610351557,274.70001220703125,265.14999389648443,269.89999389648443,172642.0,-0.0012917737137736474,1.146065643473358,0.15217636483050156,34.78522281080362,35.67162278933853,9.167396948454723,20.49361684813732,-10.821244828474903,2.810015678650359,10.622375535086025,9.550018310546818,-12.558987206036306,-17.03249664306645,-44.5042689402635,10.439275654130597,-30.768382791664976,-3.2966104944679273,8.330516793420372,41.417952087380314,6.525218126740057,13.735886148598537,9,8.824996948242244,19.59999084472662,-13.695007324218693,-21.915008544921818,-36.800003051757756,1,-0.049889134129715074,1.200013224351094,270.95001220703125,1.2276464721148455,273.70001220703125,-1.1369865304381996,261.29998779296875,-0.049889134129715074
6096,2022-09-07,272.70001220703125,273.5,265.0,267.10000610351557,185561.0,0.007760554531223374,1.361117115742448,7.999869212661595,27.66383128954054,33.702755996618194,4.656918327317214,17.328854186013416,-12.136702710695204,0.1248369047949609,10.318363759519718,8.5,-13.2929254618482,-13.692491149902366,-41.52536304211287,14.140380742308139,-27.60892709600762,0.2239447962028862,3.121627026394947,83.80960131448413,54.79158787081144,13.916435946105246,9,6.7249908447265625,17.499984741210938,-10.757514953613281,-24.0150146484375,-36.80001831054685,2,-0.05262194888580096,1.146065643473358,270.60000610351557,1.200013224351094,270.95001220703125,1.2276464721148455,273.70001220703125,-0.05262194888580096
6097,2022-09-08,277.39999389648443,277.39999389648443,265.14999389648443,276.85000610351557,191063.0,0.017234988922131045,43.54644323603563,0.09821199884471225,34.688359210530194,32.68849607701941,-2.8599361262334355,11.339747020556274,-15.932989414559813,-5.320155314737974,9.703024759777238,12.25,-13.197721362688355,-7.805009460449185,-35.0062291458363,19.39621022493793,-21.40561930314277,5.795600382244402,-17.899993896484432,100.0,70.29845868350742,13.600609842693569,9,-4.500000000000057,12.800003051757756,-6.982490539550838,-26.189987182617244,-52.449996948242244,3,-0.0398341313485836,1.361117115742448,272.70001220703125,1.146065643473358,270.60000610351557,1.200013224351094,270.95001220703125,-0.0398341313485836
6098,2022-09-09,287.6499938964844,288.0,277.70001220703125,277.89999389648443,191602.0,0.036950253156187385,-1.029561567556841,17.727666185769177,49.27833883907504,33.35868931755525,-14.913389479282387,0.10679896255339827,-24.4210385671538,-16.196862519158685,9.202455023366447,10.600006103515568,-12.969761525014405,3.0724914550781364,-23.23663329426961,29.38161620442588,-10.082070919595708,16.22705382975198,-27.791994018554703,98.47823433254077,63.19088643041857,13.154562374673867,9,-13.899993896484375,2.5500030517578125,-12.832496643066406,-32.03999328613281,-58.94999694824219,4,-0.13592905153614343,43.54644323603563,277.39999389648443,1.361117115742448,272.70001220703125,1.146065643473358,270.60000610351557,-0.13592905153614343
6099,2022-09-12,285.54998779296875,290.6499938964844,283.8999938964844,288.5,290922.0,-0.007300560222752384,-1.16,-0.30256535456730943,48.97541086124522,35.09924631320942,-12.628612241193082,0.794436421231353,-20.335997779437662,-14.53137095037971,8.62932879640845,6.75,-14.122974853872677,1.8949859619140739,-22.79040235603611,26.58037427986426,-10.447708197061047,14.237680120889195,-24.56630791015624,80.11693053769248,39.51471627672625,12.342694158975105,9,-10.474990844726562,-1.649993896484375,-9.032493591308594,-28.239990234375,-55.44998168945315,0,-0.1421817285251037,-1.029561567556841,287.6499938964844,43.54644323603563,277.39999389648443,1.361117115742448,272.70001220703125,-0.1421817285251037
6100,2022-09-13,275.5,290.70001220703125,274.54998779296875,287.20001220703125,289139.0,-0.03519519601680132,-1.3749971950830928,3.966089421306354,40.07585022859239,36.342934324223215,-2.487483189671707,9.321890748754868,-8.02350258363947,-4.802312359788857,7.987118502320895,16.1500244140625,-15.167716648027067,-6.885002136230469,-30.42156362533177,16.651559352870834,-18.65328288078109,4.883278608320154,-12.73634127636717,40.85601172254429,0.12225713258305149,11.768280744550639,9,-0.399993896484375,7.475006103515625,1.5674972534179688,-18.19000244140625,-31.050003051757812,1,-0.14410162231666857,-1.16,285.54998779296875,-1.029561567556841,287.6499938964844,43.54644323603563,277.39999389648443,-0.14410162231666857
6101,2022-09-14,276.85000610351557,280.64999389648443,272.20001220703125,274.0,209125.0,0.0049002036425247475,-1.6201567992884118,-0.243590011111512,39.386191154668204,37.86501075361147,-3.281121633019495,6.804657105209969,-7.342353574898482,-6.44230988476113,7.546696226566513,8.449981689453182,-15.197384961277749,-4.572496032714923,-27.308338008850967,18.16334594342112,-15.940417020782945,6.7954249553530985,-11.851439101210872,45.79257856031155,6.036057183228841,11.36792098806801,9,-0.7250061035155682,6.125000000000057,3.167488098144588,-19.540008544921818,-23.24999999999997,2,-0.15549937548370918,-1.3749971950830928,275.5,-1.16,285.54998779296875,-1.029561567556841,287.6499938964844,-0.15549937548370918
6102,2022-09-15,265.14999389648443,276.89999389648443,264.35000610351557,275.25,201373.0,-0.042261195409388774,-1.1453004160308813,-3.543854201244309,35.9813144086402,38.20730091714387,10.082755551841217,16.076165027163427,6.073907134326248,4.856015816087904,7.121813961972675,12.549987792968864,-14.484531845705362,-14.207507324218682,-34.77061487492546,6.355600226488093,-24.48906109957204,-3.9259535488653228,25.550018310546818,3.036006101198312,-34.71309423686556,10.281553775353375,9,12.375015258789006,17.825012207031193,16.40000152587885,-7.839996337890682,-6.25,3,-0.11031491862458553,-1.6201567992884118,276.85000610351557,-1.3749971950830928,275.5,-1.16,285.54998779296875,-0.11031491862458553
6103,2022-09-16,262.25,265.85000610351557,258.54998779296875,261.20001220703125,346198.0,-0.010937182588118821,-1.2992051057776233,-0.10395912459926877,40.9302402918655,39.08497323277343,12.502535807165941,16.8678391717541,10.538706551593918,7.393258690318362,6.8185690718530365,7.300018310546818,-13.299077296714017,-15.220001220703125,-34.70709454632589,4.267092104919641,-24.96354788351448,-5.4764545578917705,27.92301208496093,11.508582884350332,-29.657231491624543,9.743546662811374,9,12.375,20.25,20.324996948242188,-4.94000244140625,5.75,4,-0.14223070753768474,-1.1453004160308813,265.14999389648443,-1.6201567992884118,276.85000610351557,-1.3749971950830928,275.5,-0.14223070753768474
6104,2022-09-19,262.64999389648443,264.60000610351557,255.0,262.64999389648443,131162.0,0.0015252388807796002,3.923049234718089,0.0,42.73972488205801,39.96880679624615,12.070736353400093,15.195246717065231,11.983825442644388,6.776054472429962,7.5187413233856635,9.600006103515568,-10.723298003657135,-13.51750640869136,-33.323867042934864,6.288854225552143,-23.42068672581314,-3.6143260915695805,26.258097216796784,21.428547004747905,-22.777144255821057,9.903180317121759,9,10.200012207031193,18.075012207031193,19.925003051757756,-5.339996337890682,15.5,0,-0.1292594621632568,-1.2992051057776233,262.25,-1.1453004160308813,265.14999389648443,-1.6201567992884118,276.85000610351557,-0.1292594621632568
6105,2022-09-20,261.60000610351557,265.25,255.1999969482422,264.85000610351557,153710.0,-0.003997669207571719,3.96297942882964,-100.0,43.39360446855291,41.716559371691964,13.085944219896987,15.010417809053479,14.896707821648931,7.423286193122465,8.372142257657488,10.050003051757812,-9.543362728061766,-13.294995117187568,-33.425019314986685,6.83502908061152,-23.360007216087126,-3.22998301828801,25.273599542968782,25.731024070224674,-22.657640751538214,10.065012098899546,9,11.250000000000057,19.125000000000057,20.97499084472662,-4.290008544921818,-5.050018310546818,1,-0.12041284122728713,3.923049234718089,262.64999389648443,-1.2992051057776233,262.25,-1.1453004160308813,265.14999389648443,-0.12041284122728713
6106,2022-09-21,264.39999389648443,265.45001220703125,255.8999938964844,255.8999938964844,149061.0,0.010703317001685697,-1.2470631318933607,-2.6153846153846243,52.38829460327853,43.68321885977512,10.040667435306034,10.645494222678678,13.89999588950019,4.285426656978018,8.997937533552783,9.550018310546847,-8.074529573924337,-9.15500640869135,-28.25675418691003,9.946741369527302,-18.70588029780066,0.39586748041796227,20.56119541121086,42.92235852172268,-10.560737721271671,9.550873889109331,9,8.450012207031193,16.325012207031193,18.175003051757756,-7.089996337890682,-26.899993896484432,2,-0.07545384799083199,3.96297942882964,261.60000610351557,3.923049234718089,262.64999389648443,-1.2992051057776233,262.25,-0.07545384799083199
6107,2022-09-22,247.0,259.0,247.0,257.5,360817.0,-0.06580935816245415,-1.2857142857142858,-1.2352941176470547,30.901268815908708,41.6413221905344,25.339669770340265,25.70505497045906,32.87216800273728,21.331556034451808,10.081211809041433,17.399993896484432,-7.252088819376354,-24.23249969482424,-44.413997264831494,-4.051002124816989,-34.32324847982784,-14.141750909820644,36.16351794923355,0.0,-51.334150325246476,10.09074878500362,9,21.850006103515625,29.725006103515625,36.96249771118164,10.30999755859375,-11.800003051757812,3,0.02672067248386889,-1.2470631318933607,264.39999389648443,3.96297942882964,261.60000610351557,3.923049234718089,262.64999389648443,0.02672067248386889
6108,2022-09-23,246.6000061035156,249.6000061035156,242.1499938964844,246.0,239785.0,-0.0016194084877910742,1.2575773689248135,-0.057143438430056814,31.976297924035435,39.75253186417776,21.572993848710297,23.983512363310496,34.485252007828336,21.442820971169482,11.124783342760018,7.450012207031193,-6.101354364310339,-22.504994201660196,-43.68014885243079,-1.3298395508896306,-33.092571527045465,-11.917416876274928,33.67043040977924,19.098749828092956,-31.947931383709715,10.587577325385288,9,19.824996948242216,27.199996948242216,35.17498779296878,10.709991455078153,-21.800003051757784,4,0.04987829476291927,-1.2857142857142858,247.0,-1.2470631318933607,264.39999389648443,3.96297942882964,261.60000610351557,0.04987829476291927
6109,2022-09-26,246.3999938964844,252.6999969482422,244.4499969482422,244.5,209228.0,-0.00081107948937853,-7.25,3.166624281572854,32.04745893481835,38.860488387091756,17.47303935963268,23.0414907966493,35.84205864599389,21.653385749507578,11.836978941839616,8.25,-6.058706960774202,-21.230006408691366,-44.4256137828294,1.9656009654466402,-32.827810095760384,-9.632202721622349,30.058398355129412,18.2403290132876,-32.61881204409282,11.597803687069007,9,15.000000000000028,24.350006103515597,36.2500076293945,10.910003662109347,-18.799987792968807,0,0.08766236460456245,1.2575773689248135,246.6000061035156,-1.2857142857142858,247.0,-1.2470631318933607,264.39999389648443,0.08766236460456245
6110,2022-09-27,246.5,255.3500061035156,246.0500030517578,249.1000061035156,235917.0,0.0004058689366592816,-4.314287458147305,-1.3684286609164587,29.969398411405237,37.81417808228476,14.334169159842645,21.96062069713662,36.89806921325214,21.50075228481063,12.111303762205491,9.300003051757784,-8.30684227800839,-19.792500305175793,-44.649084091448344,5.064083481096759,-32.2207921983121,-7.364208412039517,26.52755241610089,18.669539420690278,-26.86404704037043,12.428291893136283,9,13.024993896484432,24.25,36.47500228881836,10.80999755859375,-24.800003051757812,1,0.1283975411622087,-7.25,246.3999938964844,1.2575773689248135,246.6000061035156,-1.2857142857142858,247.0,0.1283975411622087
6111,2022-09-28,245.25,247.9499969482422,233.5,240.3000030517578,309043.0,-0.005070993914807254,1.7922724116426876,-1.9038405108161294,24.05165181674471,36.4886600165186,11.879582846660128,22.319014107777775,39.1038488471778,22.483547180378025,12.734236076809625,14.449996948242188,-10.685474765820402,-19.75,-46.19179273543904,6.691792735439066,-32.97089636771955,-6.529103632280481,24.689796564139215,46.07843137254902,7.127369219250696,13.22089636771953,9,4.425003051757784,21.175003051757812,38.32500076293945,12.05999755859375,-29.199996948242188,2,0.0460753834575689,-4.314287458147305,246.5,-7.25,246.3999938964844,1.2575773689248135,246.6000061035156,0.0460753834575689
6112,2022-09-29,233.4499969482422,242.8999938964844,232.4499969482422,242.3999938964844,271774.0,-0.04811418165854353,1.1005025433878752,-1.8080813062764582,7.322826793478967,32.75450296114232,20.90884796746579,33.65088520475456,50.655802237451326,33.934637417401404,12.68469191818726,12.800003051757812,-11.973270165932036,-30.15750350952146,-60.11881687151788,-0.19619014752504427,-45.13816019051967,-15.176846828523253,32.11702402820032,4.366810481251359,-25.936872704458157,14.980656680998214,9,15.500007629394531,32.45000457763672,50.33750915527344,23.860000610351562,-10.449996948242188,3,0.017348481922043968,1.7922724116426876,245.25,-4.314287458147305,246.5,-7.25,246.3999938964844,0.017348481922043968
6113,2022-09-30,233.75,237.0,224.3500061035156,235.3000030517578,360652.0,0.001285084839064421,4.1111117961301336,0.17318475757270888,8.02268787235053,28.897054404508154,18.037845681702294,31.836756368157467,50.09161486500375,33.065174177082326,13.509319827884761,12.649993896484403,-13.539360679207078,-27.859999847412098,-60.21914492652934,4.499145231705143,-44.03957238697075,-11.680427307853478,27.18063761249448,30.3225609564013,6.058849230669427,16.179572539558627,9,11.150009155273438,28.100006103515625,55.07500457763672,23.55999755859375,-3.3000030517578125,4,0.006203195500501302,1.1005025433878752,233.4499969482422,1.7922724116426876,245.25,-4.314287458147305,246.5,0.006203195500501302
6114,2022-10-03,241.6499938964844,242.6999969482422,225.6499938964844,229.3500061035156,204297.0,0.03379676533255349,1.368056983124192,-7.935460371526208,21.57849450683493,26.4731532976506,7.650240530858014,22.7979948406589,42.060532754024024,24.702938631110868,14.156807719232397,17.050003051757784,-13.769135671532013,-18.49500503540034,-51.715272269432006,14.725262198631327,-35.10513865241617,-1.8848714183845061,13.427742674573466,55.80641223538325,32.25181859208179,16.61013361701583,10,3.250015258789034,15.875015258789034,53.1250076293945,15.660003662109347,0.75,0,-0.06972891069860576,4.1111117961301336,233.75,1.1005025433878752,233.4499969482422,1.7922724116426876,245.25,-0.06972891069860576
6115,2022-10-04,257.10000610351557,259.45001220703125,245.9499969482422,246.0,261451.0,0.06393549595391046,-1.4107143830278976,0.9024404162303967,36.591988026666556,24.718008122471492,-9.50475118464226,6.624374707106824,26.706229437184675,8.763264869758189,14.561825504841973,17.800018310546847,-14.14718850811397,-2.36999282836922,-35.24259073730832,30.50260508056988,-18.80629178283874,14.06630612610033,-32.74999999999997,93.3048270801289,69.56567848363909,16.436298954469546,10,-15.19999694824213,0.42500305175786934,36.312492370605526,0.20999145507818184,-21.200012207031165,1,-0.11474134305590977,1.368056983124192,241.6499938964844,4.1111117961301336,233.75,1.1005025433878752,233.4499969482422,-0.11474134305590977
6116,2022-10-05,258.35000610351557,264.39999389648443,256.75,260.25,242714.0,0.004861921315928441,-1.9999940161683356,-0.1711705271840049,44.620261263379746,26.242340616634937,-13.07854039171076,4.473547328216625,25.196088167584378,7.3380584262571915,14.837126393013053,7.649993896484432,-14.798294430126305,-0.4024925231934162,-32.68027220946885,31.875287163081993,-16.541382366331106,15.736397319944302,-33.29799987792967,84.89390852191221,56.11789185565977,16.138889843137708,10,-13.975006103515568,-0.8249969482421307,33.76248931884771,-1.0400085449218182,-2.600006103515568,2,-0.14186184745274777,-1.4107143830278976,257.10000610351557,1.368056983124192,241.6499938964844,4.1111117961301336,233.75,-0.14186184745274777
6117,2022-10-06,266.35000610351557,268.79998779296875,260.5,264.60000610351557,217725.0,0.030965743413973623,1.4962506768973352,-0.9210555903563867,53.001469133452495,28.57847075101461,-20.16573205955379,-4.634340915064797,16.599615581806574,-0.854678920497463,15.368842416282497,10.449981689453182,-15.325962054546949,8.150006866455044,-23.147208313249052,39.44722204615914,-7.498600723397033,23.798614456307092,-39.72408037109372,94.48822789946279,60.90372096502395,15.648607589852054,10,-19.77500915527338,-8.82499694824213,25.28749847412115,-9.040008544921818,-12.450012207031165,3,-0.18884926562460413,-1.9999940161683356,258.35000610351557,-1.4107143830278976,257.10000610351557,1.368056983124192,241.6499938964844,-0.18884926562460413
6118,2022-10-07,248.5500030517578,262.35000610351557,247.6000061035156,259.35000610351557,231963.0,-0.06682936979111564,-1.3228352038370412,-6.171430315290146,41.773633986683706,29.65915686788854,-2.3021261836297526,10.631266474522704,33.51147516208323,16.622375041898124,15.940861304400011,18.74999999999997,-17.40381614601023,-7.694996643066418,-35.987004989317825,20.59701170318499,-21.84100081619215,6.451007530059286,-19.393633595703136,53.070712385753524,17.2071218459295,14.14600417312571,10,-1.975006103515625,8.975006103515625,36.26249694824219,8.759994506835938,8.449996948242188,4,-0.1027962290808635,1.4962506768973352,266.35000610351557,-1.9999940161683356,258.35000610351557,-1.4107143830278976,257.10000610351557,-0.1027962290808635
6119,2022-10-10,244.9499969482422,253.1999969482422,242.6999969482422,245.3999938964844,178470.0,-0.014484031620655258,-3.2424268579513753,0.041666372322827876,40.566568681915804,30.8366202312786,1.1963797547610966,11.629941379505397,36.04713710152089,19.805762358844845,16.445961716060115,10.5,-16.505298833150533,-9.265003204345703,-34.347838786678096,15.817832377986662,-21.80642099551187,3.2764145868204935,-13.415010391972658,8.62069267911106,-27.346277597168154,12.541417791166188,10,1.625,12.57501220703125,39.86250305175781,12.360000610351562,16.750015258789062,0,-0.05919575497306029,-1.3228352038370412,248.5500030517578,1.4962506768973352,266.35000610351557,-1.9999940161683356,258.35000610351557,-0.05919575497306029
6120,2022-10-11,235.8000030517578,245.8999938964844,232.9499969482422,241.75,247607.0,-0.037354537703536916,-1.2231736946541938,13.222305110032734,34.883729182685514,32.0401843830498,9.68773118886969,18.607214909524657,44.12379933601255,28.668516452105564,17.95844454601036,12.949996948242216,-15.930313631872423,-16.42999725341798,-40.690480417234824,7.830485910398835,-28.560238835326402,-4.299755671509558,32.99998474121094,7.949809850327627,-26.0163346305291,12.13024158190841,10,10.774993896484375,21.725006103515625,49.01249694824219,21.509994506835938,13.949996948242188,1,0.027989782694268772,-3.2424268579513753,244.9499969482422,-1.3228352038370412,248.5500030517578,1.4962506768973352,266.35000610351557,0.027989782694268772
6121,2022-10-12,233.8000030517578,242.5500030517578,231.8500061035156,237.1000061035156,172778.0,-0.00848176409718282,-1.972222634303876,0.5546226461061811,41.666671483201924,35.856167126352354,11.055330881051106,18.147059877650975,44.70850845789698,30.42421246409242,19.381928323683788,10.699996948242216,-15.406112009286858,-16.27749710083009,-38.92615190455376,6.371157702893612,-27.601824502691954,-4.953169698968253,34.282984924316395,5.277396250506978,-31.622650952833443,11.324327401861845,10,12.774993896484375,23.725006103515625,51.01249694824219,23.509994506835938,15.699996948242188,2,0.008981996652334123,-1.2231736946541938,235.8000030517578,-3.2424268579513753,244.9499969482422,-1.3228352038370412,248.5500030517578,0.008981996652334123
6122,2022-10-13,235.8999938964844,239.3999938964844,212.6000061035156,230.25,443301.0,0.008981996652334123,3.2371542646225007,-1.7121177792471647,43.386891855392754,39.785523124468156,10.43697964112775,14.486084833152319,40.92248573107335,27.96191156355141,20.603513518716447,26.799987792968807,-14.723668710617176,-12.715006256103493,-35.04087476384544,9.610862251638451,-23.87794050997448,-1.5520720022325065,30.733674804687467,46.83414631752527,7.365004568213578,11.162934253870972,10,4.800003051757784,15.750015258789034,48.9125061035156,21.410003662109347,16.100006103515597,3,0.08414585255235751,-1.972222634303876,233.8000030517578,-1.2231736946541938,235.8000030517578,-3.2424268579513753,244.9499969482422,0.08414585255235751
6123,2022-10-14,224.9499969482422,241.3999938964844,224.0,239.1999969482422,298837.0,-0.046417961982004985,-1.1547988201125123,-2.522126618378611,38.29787517429395,41.64323208751916,22.358676533109247,23.714220769058528,50.504794362414145,38.31938189006485,21.41482717004345,17.399993896484403,-13.854677202044456,-21.800003051757812,-45.51837508432885,1.9183689808132272,-33.659189068043304,-9.940817035472293,38.44165199707032,30.418703521285877,-11.250948942117887,11.859186016285514,10,15.75,26.70001220703125,56.599998474121094,32.36000061035156,22.15000915527341,4,0.1286952537941275,3.2371542646225007,235.8999938964844,-1.972222634303876,233.8000030517578,-1.2231736946541938,235.8000030517578,0.1286952537941275
6124,2022-10-17,228.6999969482422,233.3500061035156,220.9499969482422,224.9499969482422,212631.0,0.016670371419755137,-1.1106398562167505,-0.2631578947368421,40.66106900222733,42.0953521959148,18.526833408730283,18.224754230510086,45.452450987009,33.791459716745976,22.075578093689725,12.400009155273409,-10.571800557406846,-16.35250320434571,-40.13895780190944,7.433951393218024,-28.24573050312756,-4.459275905563828,31.644153426562525,48.348338578448534,3.6136195105242734,11.893227298781872,10,12.0,22.95001220703125,53.275001525878906,28.610000610351562,22.100006103515625,0,0.12374290961692691,-1.1547988201125123,224.9499969482422,3.2371542646225007,235.8999938964844,-1.972222634303876,233.8000030517578,0.12374290961692691
6125,2022-10-18,230.1000061035156,237.0,229.6999969482422,234.0,176874.0,0.006121596737888257,-2.106376209337056,-1.0399983723958408,42.06391201730595,41.81131339079548,14.409407062112251,15.119003782027534,43.132818216796665,31.7742414032937,22.718411297828638,8.300003051757812,-7.254440072418532,-13.377494049072283,-36.717871897999856,9.962883799855291,-25.04768297353607,-1.7073051246084958,27.37949561501179,58.430723816908724,13.29318618115935,11.670188924463789,10,10.599990844726591,21.55000305175784,49.387489318847685,27.209991455078153,26.949981689453153,1,0.1373316178414168,-1.1106398562167505,228.6999969482422,-1.1547988201125123,224.9499969482422,3.2371542646225007,235.8999938964844,0.1373316178414168
6126,2022-10-19,244.4499969482422,245.75,232.8000030517578,239.4499969482422,458306.0,0.062364148040356504,2.407891196890422,-1.2820532884698055,55.612244897959194,42.101399586851784,-2.368751893582555,-0.8455769627878738,27.66604510841728,16.90098566634748,23.148365778798482,15.649993896484403,-5.152543673404978,1.9699966430663949,-19.210768055436006,23.150761341568767,-8.620385706184805,12.560378992317595,10.336735033384485,96.07842144460945,43.892385213221665,10.59038234925119,10,-6.974990844726619,2.1750030517578125,34.58750915527344,12.860000610351562,12.750015258789062,2,0.021681338179275977,-2.106376209337056,230.1000061035156,-1.1106398562167505,228.6999969482422,-1.1547988201125123,224.9499969482422,0.021681338179275977
6127,2022-10-20,253.6000061035156,256.14999389648443,240.3500061035156,242.0,265076.0,0.03743100539784727,-1.120804599349098,2.3200012207031193,59.288724833709914,44.04752079207692,-15.106115000321466,-9.98786073121218,17.364883749032373,7.186190056881884,22.68809293015271,15.799987792968835,-4.832126156028835,10.790005493164045,-10.88711752165878,32.4671285079869,-0.04855601424736733,21.628567000575458,-41.0,92.75571586918512,36.24244880247604,10.838561507411422,10,-19.225006103515597,-8.850006103515597,25.949996948242216,3.7099914550781534,0.5999908447265909,3,-0.016167216107408233,2.407891196890422,244.4499969482422,-2.106376209337056,230.1000061035156,-1.1106398562167505,228.6999969482422,-0.016167216107408233
6128,2022-10-21,258.89999389648443,261.60000610351557,247.8000030517578,249.6000061035156,313772.0,0.020899004989792802,-1.1395363691635017,0.801722663762246,58.27338129496404,46.01494441574894,-20.990988103348172,-15.092939788749504,10.982221243169647,1.4486908109172987,21.753325116965062,13.800003051757756,-5.3480895168944755,15.47499389648442,-7.323774088572179,38.27376188154102,4.075609903956121,26.87437788901272,-45.42898803710946,93.35790504568466,35.236905141097424,11.399383992528302,10,-21.799987792968864,-18.199996948242244,21.3500137329101,2.124999999999943,-9.949996948242244,4,-0.02665119373947633,-1.120804599349098,253.6000061035156,2.407891196890422,244.4499969482422,-2.106376209337056,230.1000061035156,-0.02665119373947633
6129,2022-10-24,268.0,272.54998779296875,257.89999389648443,263.75,347525.0,0.03514873046754108,1.1947596536305611,0.45698984714938773,55.56690223495298,48.31307475488978,-29.58911644715107,-23.707238981820012,0.7604571788817225,-8.124179887512923,21.030881151054487,14.649993896484318,-7.050687437140681,23.49499969482423,-1.8062387849747665,48.7962381746232,10.84438045492476,36.14561893472373,-52.60383413085941,89.38158981303795,34.235918410061515,12.650619239899486,10,-25.425003051757812,-25.425003051757812,10.5625,-4.9250030517578125,-11.850006103515568,0,-0.07798505185255378,-1.1395363691635017,258.89999389648443,-1.120804599349098,253.6000061035156,2.407891196890422,244.4499969482422,-0.07798505185255378
6130,2022-10-25,278.14999389648443,279.29998779296875,264.60000610351557,272.60000610351557,291529.0,0.03787311155404649,2.745229912762233,1.305879480698556,59.269658265949914,50.268962175195114,-36.98989417477722,-33.0594966522128,-10.316541329450331,-18.646512640484787,20.704238520194586,14.699981689453182,-6.10084920517005,32.062493896484426,2.6162193927829662,61.508768400185915,17.33935664463371,46.78563114833517,-59.32459871191415,97.52689403473045,44.23800630619719,14.723137251850739,10,-32.199996948242244,-32.199996948242244,-1.3624877929688068,-15.074996948242244,-19.149993896484432,1,-0.09832820940095044,1.1947596536305611,268.0,-1.1395363691635017,258.89999389648443,-1.120804599349098,253.6000061035156,-0.09832820940095044
6131,2022-10-26,256.54998779296875,260.79998779296875,250.5500030517578,254.0,573146.0,-0.07765596468628466,-1.1693131432520498,0.4594582705567864,45.93022474778009,50.55155471879371,-13.212910390498621,-11.140707557005356,10.241095004913063,2.36155727435289,19.397252015599648,27.59999084472662,-5.182729084305635,9.897488403320324,-19.91251485790167,39.707491664542346,-5.007513227290701,24.80249003393135,-32.88662519972658,41.59175688095323,-6.217774176479274,14.905001630611011,10,-6.424995422363281,-10.599990844726562,20.237518310546875,6.5250091552734375,16.95001220703125,2,0.0019489379216166558,2.745229912762233,278.14999389648443,1.1947596536305611,268.0,-1.1395363691635017,258.89999389648443,0.0019489379216166558
6132,2022-10-27,237.5,253.1999969482422,231.9499969482422,252.5500030517578,703847.0,-0.07425448723210137,1.5993898347476885,-5.901990234328251,45.458279904566396,51.347155244379536,6.803351298371638,8.672918432838742,27.672196419468833,20.91997799594651,18.306240581915638,24.599990844726562,-3.2182671375227017,-9.354999542236328,-38.840640817406324,20.130641732933668,-24.097820179821326,5.38782109534867,-9.385707390779714,11.721233632246678,-33.95951431592869,14.742820637584991,10,12.624992370605469,8.449996948242188,39.287506103515625,25.574996948242188,36.60000610351557,3,0.08294741981907894,-1.1693131432520498,256.54998779296875,2.745229912762233,278.14999389648443,1.1947596536305611,268.0,0.08294741981907894
6133,2022-10-28,235.1999969482422,236.25,225.0500030517578,231.8500061035156,375142.0,-0.00968422337582242,3.1100929246775353,-0.22259070866668815,45.949313677659255,51.9347379860942,11.968875508679929,11.686283243585478,28.50114391084344,22.85934202280066,16.81082193153721,12.449996948242188,-2.0091831335312236,-11.727502441406244,-41.08431782367012,17.629312940857602,-26.405910132538168,2.950905249725679,44.09999084472656,18.70967143106668,-30.351126760421963,14.678407691131925,10,16.974998474121094,10.75,37.58750915527344,30.650001525878906,38.09999084472656,4,0.08078231397333369,1.5993898347476885,237.5,-1.1693131432520498,256.54998779296875,2.745229912762233,278.14999389648443,0.08078231397333369
6134,2022-10-31,224.8000030517578,240.0,222.3000030517578,240.0,403654.0,-0.04421766169823971,1.3289474344649936,-4.53732492199773,45.476972776106344,52.313966959294234,24.31439591835141,21.881045586885023,37.64319154516738,33.06368835296206,15.781159948172121,17.699996948242188,-1.297069499162376,-21.28499679565431,-52.20504757172125,9.635053980412636,-36.74502218368781,-5.824971407620836,53.41498504638673,4.385966086395287,-47.81480688864958,15.460025388033479,10,25.99999237060547,21.149993896484375,45.3125,42.97499084472656,48.09999084472662,0,0.10742879701351282,3.1100929246775353,235.1999969482422,1.5993898347476885,237.5,-1.1693131432520498,256.54998779296875,0.10742879701351282
6135,2022-11-01,227.6000061035156,231.3000030517578,222.5500030517578,228.5,337992.0,0.012455529420580591,1.6923076923076923,0.05921013665653951,47.467321066046004,51.40897542241499,23.604767833774474,17.66326429194956,33.64503574134213,30.116663122872723,16.276571002109435,8.75,1.0825614809364197,-17.0099937438965,-48.526363578481295,14.506376090688292,-32.7681786611889,-1.2518088266041048,48.37838259277348,13.766247148884151,-42.537137753027054,15.758184917292397,11,23.199989318847685,18.34999084472659,38.47499084472659,42.84999084472659,37.1499938964844,1,0.1254393103134801,1.3289474344649936,224.8000030517578,3.1100929246775353,235.1999969482422,1.5993898347476885,237.5,0.1254393103134801
6136,2022-11-02,221.6999969482422,230.3000030517578,221.1999969482422,227.6000061035156,308912.0,-0.025922710883364397,-1.6376794287470782,6.55561018615825,44.374010581764914,49.75178494997665,28.98656523610194,21.794162766472624,38.11984204884021,35.75161803046797,17.22419095273687,9.100006103515625,2.9788980063989356,-21.07750244140624,-53.4796035696134,11.324598686800925,-37.27855300550982,-4.876451877302657,52.13125632226564,1.5625,-53.62791073376141,16.201050564103582,11,28.54999542236328,24.25,43.4375,49.400001525878906,45.75001525878906,2,0.16824539271629235,1.6923076923076923,227.6000061035156,1.3289474344649936,224.8000030517578,3.1100929246775353,235.1999969482422,0.16824539271629235
6137,2022-11-03,216.0500030517578,220.25,213.75,215.1499938964844,310878.0,-0.025484862310590883,-2.5135164114597726,-0.15254368791427786,46.319274464106,48.4235508576591,32.128608536972905,24.751619956763477,42.17705975701733,41.46187001590573,18.701846845476442,7.9499969482421875,4.5953905714007135,-24.21249618530274,-56.719007988319674,8.294015617714194,-40.46575208681122,-7.959240283794259,54.623374839414055,8.761916387648808,-47.514595731899405,16.253255901508474,11,30.474990844726562,29.899993896484375,42.0,55.04999542236328,57.19999694824219,3,0.26591065094537036,-1.6376794287470782,221.6999969482422,1.6923076923076923,227.6000061035156,1.3289474344649936,224.8000030517578,0.26591065094537036
6138,2022-11-04,223.0,226.9499969482422,216.0,217.0500030517578,365646.0,0.03216846493900394,-1.7204951048685944,6.611040469287969,47.7034660077558,47.54983572130386,21.848237864523128,16.642612205981436,33.820830248622144,34.68660578342059,19.188984682945602,10.949996948242188,3.705088314185531,-15.984999084472662,-49.12225510349032,17.152256934544994,-32.553627093981504,0.5836289250361801,43.11950765987814,35.23809523809524,-21.13077507619917,16.568628009508835,11,23.524993896484375,22.949996948242188,34.42500305175781,50.75,52.5,4,0.22914800943280533,-2.5135164114597726,216.0500030517578,-1.6376794287470782,221.6999969482422,1.6923076923076923,227.6000061035156,0.22914800943280533
6139,2022-11-07,230.4499969482422,231.6000061035156,220.0,222.6499938964844,313957.0,0.033408058063866264,1.2970260531941484,1.310925555022704,50.13445674305521,46.534813329871106,9.511902010985722,8.485678604529596,25.449329341116908,27.41332558796637,19.279083071443363,11.600006103515597,1.63863518500699,-7.81000213623048,-41.03213112844486,25.41212685598387,-24.42106663233767,8.80106235987671,31.479950098845677,93.55737388209121,35.90232163053262,16.61106449610718,11,6.8249969482421875,15.5,22.925010681152344,42.17500305175781,53.15000915527344,0,0.18594051383021037,-1.7204951048685944,223.0,-2.5135164114597726,216.0500030517578,-1.6376794287470782,221.6999969482422,0.18594051383021037
6140,2022-11-08,242.3999938964844,242.8500061035156,223.5,225.0,389914.0,0.05185505361896836,1.114752649440098,2.230767575477191,49.19765037314464,46.897860621578275,-8.987680776571011,-3.1036363973457526,12.783119320945474,15.584389321557722,18.544301208791985,19.350006103515597,-0.5598616243107983,3.8099952697754134,-29.440352707154176,37.060343246705,-12.815178718689396,20.435169258240222,15.67555738683646,98.45356662321515,43.77269372967764,16.625173988464798,11,-8.92499542236331,3.550003051757784,8.812515258789034,30.225006103515597,36.200012207031165,1,0.12582508567646622,1.2970260531941484,230.4499969482422,-1.7204951048685944,223.0,-2.5135164114597726,216.0500030517578,0.12582508567646622
6141,2022-11-09,235.8999938964844,243.3500061035156,233.1499938964844,240.0,346895.0,-0.02681518219334522,-1.1250011920921383,-0.2356326173392501,42.92565321290884,46.61645765583855,-6.397715088097215,3.7542379802349046,18.54592025268292,22.205606099590426,17.697428303051367,10.200012207031193,-3.4594341345658677,-2.7950042724609148,-35.994888110402854,30.404879565481025,-19.3949461914319,13.80493764651007,18.629513284170798,74.8310450309456,23.93504814777195,16.599941918970977,11,-7.349990844726591,10.050003051757784,13.812515258789034,36.7250061035156,24.300018310546847,2,0.12229761275947859,1.114752649440098,242.3999938964844,1.2970260531941484,230.4499969482422,-1.7204951048685944,223.0,0.12229761275947859
6142,2022-11-10,255.75,256.5,230.6999969482422,232.0500030517578,571255.0,0.08414585255235751,1.0476195377918471,-5.780478455366287,48.87218258712587,46.941220868001515,-26.13510087919815,-15.317755854899929,-1.5098933446450928,2.7331867592267827,16.046870674737036,25.800003051757812,-7.553716571668332,16.0625015258789,-17.96214361016365,50.08714666192145,-0.9498210421423892,33.07482409390016,-42.0,98.14814814814815,50.44948295413603,17.01232256802127,11,-20.625,-9.800003051757812,-4.799995422363281,16.875,-1.4499969482421875,3,0.04574784831683765,-1.1250011920921383,235.8999938964844,1.114752649440098,242.3999938964844,1.2970260531941484,230.4499969482422,0.04574784831683765
6143,2022-11-11,253.8999938964844,265.70001220703125,253.8999938964844,264.64999389648443,418089.0,-0.007233650453628893,-1.1953522438226576,-0.4535865562968922,44.67522403568253,46.85213767462109,-23.86299320875014,-11.792280675684793,-0.29118628087272214,4.741492382952259,14.66079442383701,11.800018310546847,-8.523269122499528,12.7649955749512,-21.08252387936804,46.61251502927044,-4.15876415220842,29.68875530211082,-39.294993896484414,74.17939790236788,30.441644520576787,16.923759727159613,11,-14.174987792968778,-7.949996948242216,-1.849990844726591,18.725006103515597,-5.949996948242216,4,0.07621113260603174,1.0476195377918471,255.75,-1.1250011920921383,235.8999938964844,1.114752649440098,242.3999938964844,0.07621113260603174
6144,2022-11-14,257.0,259.20001220703125,251.6499938964844,255.5,345242.0,0.012209555644099312,1.5593176504665454,-0.13953488372092987,41.56362470416694,46.19617141219008,-24.49052977859398,-13.347760675702602,-3.9108308179767732,1.7379867159617675,13.003801641070309,7.550018310546847,-7.968085558182537,14.450001525878918,-19.574397562259946,48.47440061401781,-2.562198018190543,31.46220106994835,-40.35119951171876,79.38386329286018,40.69650566280194,17.012199544069443,11,-17.274993896484375,-11.050003051757812,-4.9499969482421875,15.625,-12.600006103515597,0,0.07198443579766534,-1.1953522438226576,253.8999938964844,1.0476195377918471,255.75,-1.1250011920921383,235.8999938964844,0.07198443579766534
6145,2022-11-15,261.70001220703125,266.04998779296875,255.0,260.0,309218.0,0.018287985241366655,1.1250051351874784,1.1333414713541667,52.37437705596155,47.08510102043415,-26.646987488835407,-16.399823528700892,-9.075297255788797,-2.7406137228571197,11.72505625893949,11.04998779296875,-7.143823610950562,17.57001342773438,-16.95130395236356,52.09133080783232,0.30935473768539623,34.830672117783365,-43.08916325000001,87.69454961093315,47.3349660272592,17.260658690048974,11,-21.800018310546875,-15.750015258789062,-9.650009155273438,10.92498779296875,-10.95001220703125,1,0.08368357995780018,1.5593176504665454,257.0,-1.1953522438226576,253.8999938964844,1.0476195377918471,255.75,0.08368357995780018
6146,2022-11-16,249.75,263.64999389648443,248.6499938964844,260.89999389648443,328414.0,-0.04566301738487344,-1.247189983838268,-6.558772843140808,56.04341172850175,48.165560716478126,-11.510053859728202,-4.250305082598288,2.1941246633756464,9.456977004217265,10.985699132942218,15.000000000000028,-5.626698635515908,5.355001068115229,-29.257907820265984,39.96790995649641,-11.951453376075392,22.66145551230582,-28.292802712812517,53.889697271589675,9.498284145257585,17.306454444190596,11,-8.725006103515625,-3.8000030517578125,2.3000030517578125,22.875,-7.149993896484403,2,0.1155155399540162,1.1250051351874784,261.70001220703125,1.5593176504665454,257.0,-1.1953522438226576,253.8999938964844,0.1155155399540162
6147,2022-11-17,249.5,252.1999969482422,244.3500061035156,250.0,185169.0,-0.0010010010010009784,2.204081886860621,0.044843073874475295,57.20040192220726,49.220775818083844,-6.723200576446089,-4.55684840655789,1.5950794174015641,9.979565975573848,10.921056579054136,7.849990844726591,-4.47161163098707,5.310001373291016,-29.121447896912343,39.741450643494346,-11.905723261810635,22.525726008392695,-25.36723528246563,23.73271079296558,-22.91968527756043,17.21572463510167,11,-6.475006103515625,-3.5500030517578125,2.5500030517578125,23.125,-8.25,3,0.042885820469063196,-1.247189983838268,249.75,1.1250051351874784,261.70001220703125,1.5593176504665454,257.0,0.042885820469063196
6148,2022-11-18,252.0,255.5500030517578,247.5,250.1000061035156,198976.0,0.01002004008016022,-1.267604544106459,-3.799987792968807,64.87964176251961,50.85912970913544,-5.226575733254663,-8.011012020712883,-2.072859775125522,8.12632557344682,11.319979729543654,8.050003051757812,-2.128726254430461,8.15500106811524,-25.79069545580427,42.10069759203475,-8.8178471938445,25.12784933007501,-25.35220189793958,35.253457841406984,-16.053623923972225,16.97284826195976,11,-7.225006103515625,-5.475006103515625,-5.8249969482421875,14.75,-13.100006103515597,4,0.009126996237134088,2.204081886860621,249.5,-1.247189983838268,249.75,1.1250051351874784,261.70001220703125,0.009126996237134088
6149,2022-11-21,247.1000061035156,251.3999938964844,244.9499969482422,250.0500030517578,153681.0,-0.0194444202241445,1.2831933930543762,-1.5526349604073224,60.42780408308744,52.10692456579576,2.5519633111605913,-5.01415368836561,1.6458760266408774,13.755736746374481,11.9036709982966,7.0500030517578125,0.4615730115615406,4.30000686645505,-27.74852374175245,36.34853747466255,-11.724258437648729,20.3242721705588,-18.088076620000663,12.672821753285548,-41.59081931052717,16.02426530410375,11,1.2749862670898722,-0.5750122070312216,-0.9250030517577841,19.649993896484403,-11.950012207031193,0,0.003439865737480119,-1.267604544106459,252.0,2.204081886860621,249.5,-1.247189983838268,249.75,0.003439865737480119
6150,2022-11-22,250.8000030517578,251.1499938964844,241.3000030517578,245.8999938964844,175424.0,0.014973682140227096,2.517859624360671,-1.6610217709523825,65.93647331183175,54.66368235456497,0.18865298500256245,-11.455532720325152,-2.8927489979881216,10.989077378142952,12.010245193848784,9.849990844726591,2.7001104283625637,9.367503356933582,-18.37469831960516,37.10970503347232,-4.503597481335788,23.238604195202953,-19.565790069675643,42.50561025281799,-17.6632789700296,13.871100838269363,11,-2.4250106811523438,-4.2750091552734375,-4.625,15.949996948242188,-11.150009155273409,1,-0.02551837750158492,1.2831933930543762,247.1000061035156,-1.267604544106459,252.0,2.204081886860621,249.5,-0.02551837750158492
6151,2022-11-23,257.04998779296875,258.95001220703125,249.5,252.3000030517578,204540.0,0.024920194039715016,1.2105204922055557,0.9693828298461412,72.30684475337631,57.26753370637057,-3.0683741467873347,-18.62083814297779,-9.969548531325728,5.572788266158682,12.7242048682124,9.45001220703125,4.393573368851378,15.592488098144543,-12.207914469714808,43.39289066600392,1.6922868142148673,29.492689382074218,-23.726828322233388,89.23499473939471,21.631395548006097,13.900201283929684,11,-3.3749923706054688,-10.524993896484375,-10.874984741210938,3.4000091552734375,-21.399993896484347,2,-0.02450880409316669,2.517859624360671,250.8000030517578,1.2831933930543762,247.1000061035156,-1.267604544106459,252.0,-0.02450880409316669
6152,2022-11-24,257.20001220703125,260.29998779296875,255.1999969482422,256.79998779296875,119836.0,0.0005836390631666077,-1.8333234433942271,0.08421593665172906,70.0940055756416,60.09184276636602,-3.342593284716429,-18.149867454100388,-10.58450750023735,6.156420886095248,12.506922409795395,5.0999908447265625,5.510282071966856,14.75751190185548,-13.837138651428631,43.35216245513959,0.46018662521339593,29.054837178497536,-21.913243036961887,83.684325918359,11.491549598798983,14.297325276642063,11,-3.5250167846679688,-10.675018310546875,-15.150009155273466,2.3249969482421875,-19.600006103515653,3,-0.056765184333519736,1.2105204922055557,257.04998779296875,2.517859624360671,250.8000030517578,1.2831933930543762,247.1000061035156,-0.056765184333519736
6153,2022-11-25,254.1999969482422,258.04998779296875,253.1000061035156,257.0,119576.0,-0.011664133423035072,1.0204094978591007,-6.999580408910589,64.72410652424887,62.66522963526401,-0.3302797682208336,-14.391284682426829,-8.00038340463783,9.804252511186519,11.892816313878061,4.949981689453153,8.183389344411125,10.8074966430664,-18.035422997791102,39.6504162839239,-3.6139631773623364,25.228956463495166,-17.067434660798853,67.89475924422354,-1.5296290918969788,14.421459820428753,11,-0.5250015258789062,-7.6750030517578125,-14.637496948242188,5.32501220703125,-14.199996948242188,4,-0.05094412707990292,-1.8333234433942271,257.20001220703125,1.2105204922055557,257.04998779296875,2.517859624360671,250.8000030517578,-0.05094412707990292
6154,2022-11-28,248.9499969482422,254.8500061035156,248.1000061035156,252.0,168688.0,-0.020653029358882913,-1.8421143930997588,1.0892856169721146,54.428666609854616,62.89348403014102,4.08759647775517,-7.630480147653685,-3.248749773042732,15.798669164886064,11.360600908917458,6.75,8.449434743321916,4.349996948242193,-23.209069830900432,31.909063727384847,-9.429536441329105,18.12953033781352,-10.082389130467334,40.263158106077576,-24.436300428794276,13.779533389571322,11,3.5250015258789347,-2.4250030517578125,-10.04999542236331,10.57501220703125,-5.550003051757784,0,-0.04036956487228727,1.0204094978591007,254.1999969482422,-1.8333234433942271,257.20001220703125,1.2105204922055557,257.04998779296875,-0.04036956487228727
6155,2022-11-29,256.14999389648443,268.89999389648443,254.3000030517578,262.0,394508.0,0.02892145827075132,-2.057593613988904,1.9180328688995987,63.56328539780954,63.72902554895299,-4.45047779561196,-13.261858245560745,-10.839874307389437,9.388522179066683,11.115832525045015,19.949996948242244,9.725360398622314,10.122494506836006,-16.676102253879492,36.9210912675515,-3.2768038735217146,23.521792887193754,-15.651443280197952,38.701887102501225,-23.695001667500705,13.399298380357747,11,-1.0499954223633097,-9.625000000000057,-13.574996948242244,3.3750152587890057,-3.7500000000000284,1,-0.08198321491464322,-1.8421143930997588,248.9499969482422,1.0204094978591007,254.1999969482422,-1.8333234433942271,257.20001220703125,-0.08198321491464322
6156,2022-11-30,259.0,263.35000610351557,255.25,256.20001220703125,358945.0,0.011126317280598208,-2.446802155704151,-0.47862989258867505,52.81873105225461,63.24217323006936,-6.537917114240997,-13.886111040501646,-14.146220666169484,7.28829039619626,10.786818597055555,8.100006103515568,11.327659922858828,11.107500457763678,-13.678644357423082,35.89364527295041,-1.2855719498297162,23.500572865357043,-16.229333921297695,52.40384756460773,-5.244756406339896,12.39307240759337,11,-3.900001525878878,-17.675003051757784,-13.050003051757812,0.5250091552734375,-1.8500061035155682,2,-0.07471044827612194,-2.057593613988904,256.14999389648443,-1.8421143930997588,248.9499969482422,1.0204094978591007,254.1999969482422,-0.07471044827612194
6157,2022-12-01,273.5,276.85000610351557,268.5,268.79998779296875,380548.0,0.055984555984555984,-2.1509529567570467,1.67858310626703,63.94025070411772,63.137796445802486,-19.305699650115997,-25.150922220397547,-28.38253877172997,-6.402739337148773,10.32009712275756,17.850006103515568,11.320872134423581,22.735000610351562,0.2805975969098995,45.189403623793226,11.50779910363076,33.962202117072394,-28.63898769587513,88.34780485733714,31.435704352604894,11.22720150672083,12,-14.424995422363281,-28.199996948242216,-25.462505340576172,-13.974990844726562,-1.45001220703125,3,-0.13839124717921603,-2.446802155704151,259.0,-2.057593613988904,256.14999389648443,-1.8421143930997588,248.9499969482422,-0.13839124717921603
6158,2022-12-02,274.10000610351557,279.39999389648443,266.79998779296875,271.25,280032.0,0.0021938065942068707,-1.1446763197195085,0.6063827024219086,62.61061488824629,63.38033097970902,-18.373292895266786,-22.900475228287547,-28.693559336329116,-6.373679126533091,10.37904774071363,12.600006103515682,11.827548112129989,20.78000640869135,0.06633009356153252,41.493682723821195,10.423168251126413,31.136844566256258,-26.040094419451634,83.06712504801858,27.799692467470408,10.356838157564919,12,-13.750007629394474,-27.525009155273352,-26.06251144409174,-14.57499694824213,0.2999877929688637,4,-0.13316307620298085,-2.1509529567570467,273.5,-2.446802155704151,259.0,-2.057593613988904,256.14999389648443,-0.13316307620298085
6159,2022-12-05,273.29998779296875,275.29998779296875,270.20001220703125,272.04998779296875,241823.0,-0.002918709568524025,-1.060616522811344,0.4385955519386739,59.07665541003603,62.61812899062061,-15.048479491435387,-19.73760254601177,-27.601445535990422,-4.981979629478815,10.779120644791332,5.0999755859375,12.306589904400312,17.83748855590821,-1.749696561012854,37.42467367282927,8.043895997447692,27.631081114368726,-21.479266243414344,75.69717797408177,23.51818427239639,9.793592558460528,12,-9.54998779296875,-26.724990844726534,-24.237491607666016,-13.774978637695312,4.5,0,-0.12184408810948899,-1.1446763197195085,274.10000610351557,-2.1509529567570467,273.5,-2.446802155704151,259.0,-0.12184408810948899
6160,2022-12-06,272.89999389648443,274.5,267.35000610351557,272.79998779296875,266710.0,-0.0014635708538243142,3.3333055902344637,0.08000488281254547,72.11077144419465,62.59634306737821,-12.498251792563224,-17.8506805921578,-26.911205726371293,-3.9993973949212887,11.868935840685745,7.149993896484432,11.869451816180543,15.912494659423885,-4.136389404790123,35.961378723637864,5.888052627316881,25.93693669153089,-17.76975966529841,73.08487932601003,20.24973859966577,10.024442032106993,12,-9.149993896484432,-26.324996948242216,-24.524997711181697,-13.874984741210994,9.100006103515568,1,-0.10809820688816096,-1.060616522811344,273.29998779296875,-1.1446763197195085,274.10000610351557,-2.1509529567570467,273.5,-0.10809820688816096
6161,2022-12-07,264.75,270.20001220703125,261.85000610351557,269.35000610351557,249974.0,-0.029864397503709172,1.6507878840723107,-45.99725358556987,62.655595249491846,61.76985303113935,-3.5102915192112505,-7.829941588078896,-18.51938791453557,4.5879211078963635,12.874125084191453,11.049987792968864,12.16023551162192,6.320000457763683,-11.351008908120605,23.99100982364797,-2.5155042251784607,15.155505140705827,-6.707394608978177,16.524193239873764,-38.3401722404944,8.835504682942148,12,-1.0,-18.175003051757784,-16.375003814697266,-8.774993896484375,27.04998779296875,2,-0.046647803979284586,3.3333055902344637,272.89999389648443,-1.060616522811344,273.29998779296875,-1.1446763197195085,274.10000610351557,-0.046647803979284586
6162,2022-12-08,267.45001220703125,269.0,258.89999389648443,260.0,240800.0,0.010198346391052882,-1.0932602178285582,-1.6195657221710111,62.779157392341695,61.55374757203855,-5.144429403858567,-10.127729469158794,-20.560808375842413,1.8072806453860721,13.295556733409722,10.100006103515568,11.731481990395281,8.435012054443348,-9.63264112195833,26.502665230845025,-0.5988145337574906,17.468838642644187,11.949981689453182,41.70740639291131,-14.991633597423245,9.033826588200833,12,-3.70001220703125,-20.875015258789034,-19.350017547607422,-11.475006103515625,23.449981689453125,3,-0.038511938083493735,1.6507878840723107,264.75,3.3333055902344637,272.89999389648443,-1.060616522811344,273.29998779296875,-0.038511938083493735
6163,2022-12-09,273.25,273.39999389648443,265.85000610351557,269.35000610351557,219291.0,0.021686249871916363,2.5952479564032265,0.5234882558720716,71.31212574329041,63.42968747575364,-8.893213852577276,-15.182130799302058,-25.630900797795277,-4.0476122355251505,13.33698006312935,7.549987792968864,10.272143759251207,13.26749954223635,-5.696961561481601,32.231960645954274,3.7852689903774035,22.749730094095327,5.739993896484407,87.50006978107346,24.189701001778715,9.482230551858963,12,-6.400001525878906,-25.550003051757784,-27.01250457763672,-17.274993896484375,13.100006103515625,4,-0.004391627473124382,-1.0932602178285582,267.45001220703125,1.6507878840723107,264.75,3.3333055902344637,272.89999389648443,-0.004391627473124382
6164,2022-12-12,275.5,276.10000610351557,269.0,270.0,285586.0,0.008234217749313766,1.1194009455877318,1.410258617316776,70.6176799574283,64.21350909348905,-7.801443565036493,-16.838407941028436,-27.364490748716833,-6.316839017248526,13.600939212215424,7.100006103515568,9.292973487251032,14.59249954223634,-5.528849222832434,34.71384830730511,4.5318251597019525,24.653173924770726,3.0881938964844267,96.51159489718098,29.306766925435454,10.060674382534382,12,-8.175003051757812,-25.800003051757784,-29.26250457763672,-19.524993896484375,38.850006103515625,0,-0.00399276262619086,2.5952479564032265,273.25,-1.0932602178285582,267.45001220703125,1.6507878840723107,264.75,-0.00399276262619086
6165,2022-12-13,283.6000061035156,291.79998779296875,275.60000610351557,277.75,342158.0,0.029401111083541265,-2.1921165381319376,1.0636374733664773,71.49796928575599,66.28898000832254,-12.961189698104022,-24.468089682980747,-35.34139304252176,-14.364416583345985,13.824817323726887,16.29998779296875,9.458499904365397,21.59750595092771,-0.9435324717627509,44.1385443736182,10.32698673958248,32.86802516227294,-24.700012207031193,75.07603887327964,10.217612855074393,11.270519211345244,12,-8.250015258789062,-25.95001220703125,-41.987510681152344,-27.625,12.29998779296875,1,-0.020451404039920296,1.1194009455877318,275.5,2.5952479564032265,273.25,-1.0932602178285582,267.45001220703125,-0.020451404039920296
6166,2022-12-14,278.60000610351557,283.3999938964844,277.89999389648443,281.45001220703125,170159.0,-0.017630465064852774,-1.58821670915166,-0.4871800222230434,66.06605264966662,66.52518022449465,-5.463044883369093,-18.12518716971516,-30.314148937150378,-9.524951397251073,14.520069788480145,5.700012207031193,11.135304469003415,15.155005645751885,-7.773738730850653,38.08375002235442,3.6906334574506445,26.619377834053154,-19.042012329101453,59.87846766481094,-2.491262785841471,11.464372188301265,12,-3.2500152587890057,-17.3500137329101,-38.88750839233393,-26.94999694824213,18.649993896484432,2,0.012203854350316012,-2.1921165381319376,283.6000061035156,1.1194009455877318,275.5,2.5952479564032265,273.25,0.012203854350316012
6167,2022-12-15,260.20001220703125,276.04998779296875,260.20001220703125,273.35000610351557,245206.0,-0.06604448490086423,-1.410643793557191,4.614023064814802,53.65854520871322,65.53050581565765,12.127254653759962,1.1779187714085992,-12.358062126321272,8.395914929066578,15.006030581810343,18.399993896484318,11.130089708065611,-3.779988861084007,-25.820846431967425,18.260868709799382,-14.800417646525716,7.240439924357702,31.5999755859375,0.0,-59.12329220702613,11.020428785441698,12,15.149978637695312,1.0499801635742188,-22.95001220703125,-8.550003051757812,50.8499755859375,3,0.12144494274963602,-1.58821670915166,278.60000610351557,-2.1921165381319376,283.6000061035156,1.1194009455877318,275.5,0.12144494274963602
6168,2022-12-16,254.3000030517578,260.79998779296875,251.3000030517578,259.0,324834.0,-0.022674899609839483,1.2891605248305442,0.3574143824887054,53.236542361266,64.8816043657943,16.677037068576908,7.651362621545275,-6.405835987104297,13.741697966413767,15.08773975004351,9.499984741210938,11.895347245773678,-9.794998168945312,-31.595358363881644,12.005362025991047,-20.695178266413507,1.1051819285228532,36.867985229492206,7.407410198224931,-51.86668240592882,10.900180097468175,12,17.24999237060547,12.249992370605469,-13.762504577636719,-2.649993896484375,57.34999084472656,4,0.14392446089462818,-1.410643793557191,260.20001220703125,-1.58821670915166,278.60000610351557,-2.1921165381319376,283.6000061035156,0.14392446089462818
6169,2022-12-19,247.9499969482422,256.39999389648443,247.1000061035156,254.8999938964844,186380.0,-0.02497053097645152,-1.1502915053317748,1.4787237150955035,44.98777898343299,61.86793853682079,21.29208027240827,14.828582049872466,0.039732788451459555,19.437444530421942,15.258183738795584,9.299987792968835,10.381459291399096,-16.187503814697266,-37.85124882160409,5.476241192209557,-27.019376318150705,-5.3556313112438545,41.623271923828156,1.9015462928637934,-57.497295160726814,10.831872503453415,12,21.5,18.599998474121094,-5.112495422363281,3.70001220703125,59.40000915527344,0,0.15486997228432786,1.2891605248305442,254.3000030517578,-1.410643793557191,260.20001220703125,-1.58821670915166,278.60000610351557,0.15486997228432786
6170,2022-12-20,244.3999938964844,247.8000030517578,242.3999938964844,243.8000030517578,210809.0,-0.014317415186332227,-2.1764674203291765,-0.08632965585378276,41.1515147255583,59.478596256383724,22.768570325684635,18.840490136321677,3.940994243201743,22.364981421228805,15.813184403998054,5.550003051757784,8.747198534461859,-19.417506408691366,-42.07696291231676,3.2419500949340545,-30.747234660504063,-8.08777815687867,42.62487920947265,4.878048780487808,-53.11686366157961,11.329728251812709,12,22.69999694824216,22.150001525878878,-1.5624923706054972,7.250015258789034,70.89999389648435,1,0.28621118639085785,-1.1502915053317748,247.9499969482422,1.2891605248305442,254.3000030517578,-1.410643793557191,260.20001220703125,0.28621118639085785
6171,2022-12-21,250.75,251.3500061035156,244.9499969482422,248.0,177198.0,0.025982022349006817,2.2405009502913003,4.5834032705168095,34.70074728009908,56.358772910579,15.895390496169057,12.642492039205194,-1.9122478020566689,15.276216769910093,15.808734358923338,6.950012207031193,7.523729798727288,-12.752500915527321,-35.97620907971003,10.47120724865539,-24.364354997618648,-1.1406468334359658,32.70488276919923,24.814287126476955,-28.129134327036695,11.61185408209135,12,16.349990844726562,15.799995422363281,-7.825004577636719,0.9000091552734375,68.85000610351562,2,0.18005979619734536,-2.1764674203291765,244.3999938964844,-1.1502915053317748,247.9499969482422,1.2891605248305442,254.3000030517578,0.18005979619734536
6172,2022-12-22,242.6000061035156,251.1499938964844,241.75,249.0,193369.0,-0.03250246818139346,-1.320984398370897,-2.32727050781251,30.769236501844475,51.854007439307225,22.51768862108443,20.704118704555384,6.582349371144943,22.500831302026967,15.799053272641677,9.399993896484403,5.258546653324117,-20.17249450683599,-45.08667506323977,4.7416860495677895,-32.629584785037906,-7.7154042286341,37.57048555586644,4.461977155855865,-42.825685522638445,12.45709027820189,12,24.17498779296878,23.949989318847685,0.8874893188476847,9.050003051757841,63.69998168945315,3,0.225267899923983,2.2405009502913003,250.75,-2.1764674203291765,244.3999938964844,-1.1502915053317748,247.9499969482422,0.225267899923983
6173,2022-12-23,241.25,244.8000030517578,238.25,244.0,135063.0,-0.005564740599963369,2.011491430535776,0.42968790978232174,30.563988448848534,47.40359727168725,21.066505459437963,22.1709135629319,8.621381673220327,23.146124093253206,16.044094903514104,6.5500030517578125,3.9076929905747306,-20.875000762939464,-47.35139723512577,5.6013957092468445,-34.11319899903259,-7.63680252684631,35.078442493443845,16.528931178214258,-26.042955841181787,13.238198236093153,12,23.774993896484375,23.774993896484375,3.2374954223632812,10.400009155273438,66.95001220703125,4,0.289326374271373,-1.320984398370897,242.6000061035156,2.2405009502913003,250.75,-2.1764674203291765,244.3999938964844,0.289326374271373
6174,2022-12-27,238.8999938964844,244.6000061035156,237.6999969482422,243.6499938964844,127310.0,-0.009740957942033557,1.0751831047965466,1.7272727272727273,29.857825731662317,42.77691465456573,19.756421940956415,25.011759974872263,11.5264207225309,24.795346210506835,16.71414915732208,6.900009155273409,2.1507792935612997,-22.722506713867148,-50.59635051273116,5.15133708499684,-36.65942861329913,-8.78558481443514,32.85903549774619,8.791180537623458,-28.685011770755,13.936921899431995,12,21.650001525878878,25.849998474121065,6.749999999999972,12.750015258789034,75.64999389648435,1,0.30452072774653405,2.011491430535776,241.25,-1.320984398370897,242.6000061035156,2.2405009502913003,250.75,0.30452072774653405
6175,2022-12-28,235.1499938964844,240.1999969482422,233.9499969482422,239.0,125308.0,-0.0156969447292028,1.0,0.8105276007401256,31.50000324249143,38.93624249821292,17.7808890745672,28.572766940798004,15.754188532996949,28.010441069072186,16.609019914736734,6.25,-1.0092725611798983,-25.422506713867136,-55.64732513417894,4.802311706444669,-40.53491592402301,-10.310097503711233,31.840770955307818,6.896530556586137,-31.857253819023924,15.112409210155898,12,19.849998474121065,27.724998474121065,12.299999237060518,16.500015258789034,95.14999389648435,2,0.3070381206933581,1.0751831047965466,238.8999938964844,2.011491430535776,241.25,-1.320984398370897,242.6000061035156,0.3070381206933581
6176,2022-12-29,239.6499938964844,240.0,234.8500061035156,236.1499938964844,153707.0,0.01913672173847014,1.4523709182858358,-0.9090894678852608,33.0073275747895,36.64166276111028,8.017971607112429,23.76734908357983,11.331483401277524,22.825424059224673,16.498209357249337,5.149993896484403,-4.4290077221155855,-19.95500640869139,-51.597318929082036,11.687306111699286,-35.77616266888671,-4.133850148496066,22.054248090739833,33.139523020815055,-5.024162269456461,15.821156260195334,12,7.724998474121065,23.224998474121065,7.7999992370605185,12.000015258789034,95.6000061035156,3,0.3156686660679031,1.0,235.1499938964844,1.0751831047965466,238.8999938964844,2.011491430535776,241.25,0.3156686660679031
6177,2022-12-30,235.6499938964844,239.3999938964844,235.0,239.3999938964844,132351.0,-0.01669100814468527,1.3466634114583484,-1.0714285714285714,26.50000514983934,33.67093640428511,9.12938052070146,26.12581416852433,15.068914299620673,26.051912821153422,15.62025456399479,4.649993896484403,-9.036754141373905,-22.062506103515574,-54.717032315779505,10.592020108748358,-38.38976920964754,-5.735242997383608,21.613568884502712,15.668165824269739,-15.583329670404968,16.327263106131962,12,9.525001525878906,27.224998474121065,14.450000762939425,16.000015258789034,91.70001220703122,4,0.35624873490940345,1.4523709182858358,239.6499938964844,1.0,235.1499938964844,1.0751831047965466,238.8999938964844,0.35624873490940345
6178,2023-01-02,237.6000061035156,240.1000061035156,236.0500030517578,240.1000061035156,154638.0,0.008275036102431521,2.240002441406227,0.6666666666666666,26.22335409063595,31.586000305085435,5.0973988604074805,22.45224608767481,12.702718108773041,23.34704426196177,14.538650507174625,4.450012207031193,-13.32560216087964,-18.287493896484392,-51.16481112806568,14.589823335096895,-34.726152512275036,-1.8488352806937485,15.933386144232344,34.272356972257505,10.810032445962705,16.438658615790647,1,5.04999542236331,25.274986267089872,12.499988555908232,9.024993896484403,94.6499938964844,0,0.2891413296493035,1.3466634114583484,235.6499938964844,1.4523709182858358,239.6499938964844,1.0,235.1499938964844,0.2891413296493035
6179,2023-01-03,240.0,248.6499938964844,238.3999938964844,238.4499969482422,251235.0,0.010100984153337045,-11.424173486845575,-0.620001220703125,20.540548565612525,29.29589295398035,1.6216369163300897,18.37150346788951,9.61248227628937,20.137811439733582,13.140400262025656,11.049987792968807,-15.531008609271623,-14.222500610351574,-46.75793525403219,18.312934033329043,-30.49021793219191,2.0452167114887345,10.400048999827021,41.15649188948474,23.222329816308385,16.267717321840312,1,2.6500015258789062,22.87499237060547,10.099994659423828,5.9499969482421875,87.0,1,0.2841667175292968,2.240002441406227,237.6000061035156,1.3466634114583484,235.6499938964844,1.4523709182858358,239.6499938964844,0.2841667175292968
6180,2023-01-04,243.3999938964844,247.3999938964844,236.6000061035156,243.25,292663.0,0.014166641235351607,1.6503057376834287,0.0967700652681295,25.690607501926337,28.294766311961155,-2.1625384151717526,13.331647060395909,5.220308674076904,15.989632121238714,11.967896738997522,10.799987792968807,-17.349763830514917,-9.347506713867148,-40.979932803564935,22.28491937583064,-25.16371975871604,6.468706330981746,5.25,61.956488087077055,47.290309840596656,15.816213044848894,1,-0.8499984741211222,19.474998474121065,6.100002288818331,2.550003051757784,83.95001220703122,2,0.2923171556312516,-11.424173486845575,240.0,2.240002441406227,237.6000061035156,1.3466634114583484,235.6499938964844,0.2923171556312516
6181,2023-01-05,252.3999938964844,253.5,241.6499938964844,243.8500061035156,243852.0,0.036976171839296024,1.204652298328483,57.0022380467851,43.80951227605318,29.74368584242879,-12.185286148744922,3.540499315434886,-3.991407549027741,6.3628276529512675,11.336645563101156,11.850006103515597,-17.728167321648584,0.26999359130863354,-30.853982420765334,31.3939696033826,-15.29199441472835,15.831981597345617,-18.449996948242216,94.05402106207785,74.32987528623637,15.561988006036989,1,-8.67499542236331,10.474998474121065,-1.587497711181669,-6.449996948242216,68.3500061035156,3,0.30863706727518037,1.6503057376834287,243.3999938964844,-11.424173486845575,240.0,2.240002441406227,237.6000061035156,0.30863706727518037
6182,2023-01-06,257.14999389648443,258.14999389648443,247.4499969482422,253.3500061035156,213177.0,0.018819334844945024,2.6896618855693117,0.44444365126390056,52.303952999492076,32.15923745916696,-16.376484422560907,-2.1299192724816294,-8.288161483607382,0.842020673446541,11.069962585902331,10.699996948242244,-17.327868506360915,5.534994506836,-24.853808817049924,35.923797830721924,-9.659407155106976,20.729396168778976,-22.808996887207087,95.47511124766544,71.12814573218387,15.194401661942965,1,-11.099998474121122,5.724998474121037,-8.937496185302763,-11.199996948242244,67.7000122070312,4,0.3037138166721274,1.204652298328483,252.3999938964844,1.6503057376834287,243.3999938964844,-11.424173486845575,240.0,0.3037138166721274
6183,2023-01-09,272.04998779296875,272.45001220703125,260.75,262.60000610351557,259971.0,0.057942812561303514,1.282922414126768,2.4868452753818318,67.11646854446563,36.29908666058955,-29.556193235552257,-18.04984981019902,-22.478277814868704,-14.646974545442163,10.85655801036339,15.300018310546818,-16.4998719599256,20.49498901367187,-9.718185155689298,50.70816318303301,5.3884019289913,35.60157609835244,-36.756630908203135,98.88417197780261,68.73624097214528,15.106587084680573,1,-18.84998321533203,-9.174995422363281,-19.862483978271484,-26.099990844726562,52.5,0,0.2032715338793929,2.6896618855693117,257.14999389648443,1.204652298328483,252.3999938964844,1.6503057376834287,243.3999938964844,0.2032715338793929
6184,2023-01-10,274.39999389648443,275.85000610351557,268.20001220703125,269.20001220703125,215559.0,0.008638140815885764,-1.1250037087428688,0.5502636788446599,71.67629675428859,40.763119273011455,-29.43652062440833,-21.593606445071885,-23.741188756646807,-17.397867872618292,10.530671642491383,7.649993896484318,-14.358736605853665,22.899995422363332,-7.133111612749815,52.93310245747651,7.883441904806773,37.91654893991992,-36.87723769238289,96.30570138336016,60.36043385986754,15.016553517556586,1,-19.049987792968864,-11.525001525878963,-20.93749618530279,-28.399993896484432,56.49999999999994,1,0.21082364209286064,1.282922414126768,272.04998779296875,2.6896618855693117,257.14999389648443,1.204652298328483,252.3999938964844,0.21082364209286064
6185,2023-01-11,277.79998779296875,283.0,276.45001220703125,278.0,272965.0,0.012390648586409814,-3.5172900048407802,-0.03846402140932977,70.41508512676889,44.91953677878694,-29.223554010759244,-26.825773882668727,-26.08243199542821,-21.1567018951784,9.43001399072651,8.600006103515568,-11.81576061810415,26.589990234374994,-2.22534796600695,55.40532843475694,12.182321134184008,40.99765933456598,-37.211051596914075,87.42439796982487,48.00274929586386,14.407669100190976,1,-18.79998779296875,-14.924995422363281,-22.637489318847656,-31.79998779296875,49.25,2,0.17710588325762533,-1.1250037087428688,274.39999389648443,1.282922414126768,272.04998779296875,2.6896618855693117,257.14999389648443,0.17710588325762533
6186,2023-01-12,282.0,288.1000061035156,274.54998779296875,277.79998779296875,347058.0,0.015118835102906125,-1.5327108134779162,-20.99877937137626,81.62117360871977,51.04411105199588,-29.932150511468734,-32.42020774526614,-28.962855861306082,-25.761038435049613,8.369303903126614,13.550018310546875,-8.637946317292858,30.62000274658203,1.0929541891466101,60.14705130401748,15.856478467864292,45.38352702529974,-37.169957423550784,84.99383830341823,39.45016116086543,14.763524278717723,1,-19.92499542236328,-19.12500762939453,-26.837501525878906,-36.0,41.04998779296875,3,0.16081562448055187,-3.5172900048407802,277.79998779296875,-1.1250037087428688,274.39999389648443,1.282922414126768,272.04998779296875,0.16081562448055187
6187,2023-01-13,291.79998779296875,292.5,281.39999389648443,286.5,341708.0,0.034751729762300565,2.3134286208812562,1.2618981878424136,85.72437299856452,57.65533537509905,-34.564472265682184,-41.878556474375216,-37.12002748829582,-35.94839497503517,8.905187360308355,11.100006103515568,-4.90344114461746,38.839991760253895,4.359405667966541,73.32057785254125,21.599698714110218,56.08028480639757,-41.77754959327157,97.79523714320865,46.57454267320574,17.24029304614368,1,-27.249984741210938,-28.574989318847656,-36.637489318847656,-45.79998779296875,26.800018310546875,4,0.09921183488044294,-1.5327108134779162,282.0,-3.5172900048407802,277.79998779296875,-1.1250037087428688,274.39999389648443,0.09921183488044294
6188,2023-01-16,290.8999938964844,294.1499938964844,289.04998779296875,294.1499938964844,169947.0,-0.0030842835302752336,2.1384652944711537,-0.6132089595209305,87.51804412675233,65.0972793263368,-28.28304080432389,-40.15474803019774,-34.77785757623849,-35.37627685832433,10.161091364846566,5.100006103515625,-1.2940956332041083,36.1099983215332,-2.3279112405024307,74.54790788356883,16.891043540515398,55.328953102551026,-34.93069704474479,87.47590638447001,29.612205574456652,19.21895478101782,1,-25.524993896484375,-26.849998474121094,-35.73749542236328,-44.899993896484375,25.050018310546875,0,0.11670681649829184,2.3134286208812562,291.79998779296875,-1.5327108134779162,282.0,-3.5172900048407802,277.79998779296875,0.11670681649829184
6189,2023-01-17,286.3500061035156,289.95001220703125,281.20001220703125,282.79998779296875,274490.0,-0.015641072149997548,-1.5926043140747708,-1.0923133263221154,86.5192796281817,71.85602067369851,-18.40205490210576,-34.341110275076375,-29.049002891886687,-30.972386741280047,11.475850293760045,9.699981689453125,3.4880438452237286,29.64001007080077,-11.125085635710377,70.40510577731192,9.257462217545196,50.02255792405634,-24.271797724616874,60.20415630600402,-3.9369114729100545,20.38254785325558,1,-18.45001220703125,-22.300010681152344,-29.075008392333984,-40.350006103515625,26.649993896484375,1,0.13340311114099923,2.1384652944711537,290.8999938964844,2.3134286208812562,291.79998779296875,-1.5327108134779162,282.0,0.13340311114099923
6190,2023-01-18,314.3500061035156,319.1000061035156,300.0,300.0,546551.0,0.09778243199994208,-1.662020624344723,4.042234390984037,89.90386308298045,76.97761520780155,-39.425407476136,-59.90320346634053,-55.90571093136276,-58.91483614896302,13.04177207953416,32.75,9.29342287463004,54.14250946044922,6.415872782506483,101.86914613839195,30.27919112147788,78.00582779942059,-47.140312041803156,89.337827053428,20.396412805095324,23.863318338971368,1,-31.07500457763672,-37.82500457763672,-55.83750915527344,-68.35000610351562,2.25,2,0.05264828207930372,-1.5926043140747708,286.3500061035156,2.1384652944711537,290.8999938964844,2.3134286208812562,291.79998779296875,0.05264828207930372
6191,2023-01-19,295.8999938964844,312.54998779296875,295.8999938964844,311.8999938964844,357535.0,-0.0586925778552575,-1.0812492370605469,-1.1149821041595336,77.88061397815387,79.81946642765286,-15.8196140089903,-39.94524802421762,-36.293678826924406,-40.47964573325345,14.81292661768752,18.45001220703125,15.349989106309181,33.43499755859375,-16.622412221070192,83.49240733825769,8.406292668761807,58.46370244842572,-19.35004366724735,38.786237616826384,-35.36983597074786,25.028704889831964,1,-5.9749908447265625,-19.37499237060547,-29.400001525878906,-43.69999694824219,18.649993896484375,3,0.10527203291319331,-1.662020624344723,314.3500061035156,-1.5926043140747708,286.3500061035156,2.1384652944711537,290.8999938964844,0.10527203291319331
6192,2023-01-20,297.25,299.5,293.79998779296875,295.95001220703125,212359.0,0.004562372867056963,-1.0357053329119028,-0.08124923706054688,77.75709821379122,81.00175861313348,-12.162234598853729,-38.9901335984992,-37.08194244170636,-41.68029553236383,16.38243627813869,5.70001220703125,21.173004567083638,32.05250396728513,-19.38643858528326,83.49144651985353,6.333032691000938,57.77197524356933,-13.04103971339282,42.34825957177148,-35.330483295760246,25.71947127628419,1,-3.5999908447265625,-20.724998474121094,-28.950008392333984,-45.05000305175781,24.95001220703125,4,0.08679558551040789,-1.0812492370605469,295.8999938964844,-1.662020624344723,314.3500061035156,-1.5926043140747708,286.3500061035156,0.08679558551040789
6193,2023-01-23,311.04998779296875,311.75,299.29998779296875,300.45001220703125,231924.0,0.0464255266374054,1.0750020345052083,8.153903939152073,79.89061943121487,81.91446113279196,-22.18084601583257,-49.848521547087216,-50.08860841806438,-55.44715750441134,17.968401551586393,14.5,25.430532786158835,42.36249237060548,-11.642769305784384,96.36775404699534,15.359861532410548,69.36512320880041,-20.560639259318066,78.75984272574355,-3.392538421241923,27.002630838194932,1,-14.224990844726562,-34.524986267089844,-42.749996185302734,-58.84999084472656,11.95001220703125,0,0.024272684799370836,-1.0357053329119028,297.25,-1.0812492370605469,295.8999938964844,-1.662020624344723,314.3500061035156,0.024272684799370836
6194,2023-01-24,311.6499938964844,315.8500061035156,307.95001220703125,315.0,206941.0,0.0019289700275282318,2.1286991098568397,-0.316039039557782,79.40543178761762,82.91338853955293,-18.932187584547535,-47.13549000828192,-49.971901756486886,-55.966302821921346,19.655594225504668,7.899993896484375,29.109583847541785,39.32499847412112,-16.016148822447747,94.66614577068998,11.654424825836713,66.99557212240555,-17.850006103515625,70.55333274630262,-13.56901858735499,27.670573648284424,1,-14.824996948242188,-35.12499237060547,-42.599998474121094,-59.44999694824219,-8.04998779296875,1,0.013797588303419372,1.0750020345052083,311.04998779296875,-1.0357053329119028,297.25,-1.0812492370605469,295.8999938964844,0.013797588303419372
6195,2023-01-25,307.3500061035156,312.79998779296875,298.79998779296875,312.5,238941.0,-0.013797490380818012,3.8695910622827268,1.5373088099988157,74.67446082402685,82.14153156347594,-11.174877472789433,-39.156704436421535,-45.1419089903377,-51.60404894801326,20.862364194978838,14.0,30.568737813784594,31.415010070800804,-23.129381934067453,85.95940207566906,4.142814068366704,58.68720607323493,-8.996015014648435,61.45127917678729,-20.53016014587987,27.272196002434125,1,-7.1999969482421875,-30.82500457763672,-39.35000991821289,-55.15000915527344,-3.800018310546875,2,0.018382930809448084,2.1286991098568397,311.6499938964844,1.0750020345052083,311.04998779296875,-1.0357053329119028,297.25,0.018382930809448084
6196,2023-01-26,315.29998779296875,316.8999938964844,311.20001220703125,313.5,257430.0,0.025866216143088483,1.27999267578125,-0.34951260703386566,75.3819360912922,80.99237190711234,-15.538550664688444,-43.372308320814454,-52.073335119719786,-59.47843477305699,22.19696994551957,9.54998779296875,31.90810238774077,35.582492065429676,-18.85924103382581,90.02422516468516,8.361625515801961,62.80335861505742,-16.5,93.07356848155933,12.270274919052298,27.220866549627743,1,-15.149978637695312,-38.774986267089844,-48.47499465942383,-63.09999084472656,-1.5,3,0.004123115638686503,3.8695910622827268,307.3500061035156,2.1286991098568397,311.6499938964844,1.0750020345052083,311.04998779296875,0.004123115638686503
6197,2023-01-27,319.6000061035156,320.95001220703125,314.6000061035156,315.54998779296875,312964.0,0.013637863866237554,-1.1344624017151446,2.2500254314875723,72.8715857077305,79.36498763833214,-17.29967782736918,-43.27949100571311,-55.275771392281285,-63.752130664973265,23.664603183583793,6.350006103515625,33.52220972306935,35.68500976562501,-17.37865731126243,88.74867684251245,9.15317622718129,62.21684330406873,-20.800018310546875,93.90517103602586,14.75328381334721,26.531833538443728,1,-18.524993896484375,-42.150001525878906,-52.7750129699707,-67.40000915527344,-4.25,4,-0.01580105824188005,1.27999267578125,315.29998779296875,3.8695910622827268,307.3500061035156,2.1286991098568397,311.6499938964844,-0.01580105824188005
6198,2023-01-30,306.29998779296875,315.3999938964844,302.75,315.0,275536.0,-0.04161457464503027,1.6631566097861843,-2.1481414502188967,63.88163428677971,76.8496937115097,-1.7717619339876478,-25.896474019998664,-41.09068345731225,-50.6665249374534,24.911608595180784,16.850006103515625,33.94115186678067,18.949992370605457,-30.243183825305437,68.14316856651635,-5.646595727350018,43.54658046856093,14.6500244140625,33.86000782571795,-41.340710393499826,24.596588097955447,1,1.07501220703125,-28.84998321533203,-39.63749313354492,-54.09999084472656,4.5,0,0.05190997403764008,-1.1344624017151446,319.6000061035156,1.27999267578125,315.29998779296875,3.8695910622827268,307.3500061035156,0.05190997403764008
6199,2023-01-31,308.20001220703125,310.1499938964844,302.1499938964844,303.79998779296875,233656.0,0.006203148840302042,-1.0779187837377235,-0.5057492230305667,63.40388794938065,73.90525202999859,-0.2753760438156405,-23.637034066772344,-41.90734596228123,-52.73855903438428,26.948001189205527,8.0,33.08684543336511,17.440016174316384,-27.175274632218247,62.055306980851014,-4.867629228950932,39.7476615775837,12.75,42.43798669627948,-29.92699607548586,22.307645403267312,1,-0.82501220703125,-30.75000762939453,-43.175018310546875,-56.00001525878906,7.29998779296875,1,0.04802072422705472,1.6631566097861843,306.29998779296875,-1.1344624017151446,319.6000061035156,1.27999267578125,315.29998779296875,0.04802072422705472
6200,2023-02-01,314.54998779296875,315.54998779296875,309.20001220703125,312.25,265584.0,0.02060342418699168,1.9534854012008347,0.5227215980024968,64.08480797561339,72.372384696383,-7.368921875440549,-25.70103060446519,-47.19711600199787,-59.06489613146084,29.09549430028942,7.3499755859375,32.43546252605307,20.23249206542971,-19.56930014324263,60.03428427410205,0.3315959610935124,40.13338816976591,5.648023681640609,65.9573501028344,-4.611464325676081,19.900896104336173,2,-7.17498779296875,-37.09998321533203,-51.899993896484375,-61.774993896484375,3.6500244140625,2,-0.034811578809089694,-1.0779187837377235,308.20001220703125,1.6631566097861843,306.29998779296875,-1.1344624017151446,319.6000061035156,-0.034811578809089694
6201,2023-02-02,330.29998779296875,335.1499938964844,322.0,322.5,350078.0,0.05007153270139808,-1.9886391222022624,3.3913170395138392,65.84362139917695,71.04866505031475,-19.809281202458692,-37.224230474259286,-61.883521452998934,-74.7209879265734,31.372780428556407,20.600006103515625,32.70526740244509,32.087492370605446,-5.634789115302112,69.809773856513,13.226351627651638,50.948633113559254,-28.149993896484375,85.3030118075284,17.42723583991298,18.86114074295378,2,-13.324996948242188,-45.29998779296875,-71.36249542236328,-77.52499389648438,-17.79998779296875,3,-0.08098698452500952,1.9534854012008347,314.54998779296875,-1.0779187837377235,308.20001220703125,1.6631566097861843,306.29998779296875,-0.08098698452500952
6202,2023-02-03,335.25,337.1000061035156,325.8500061035156,328.3500061035156,337461.0,0.014986413533063514,1.122640287210551,0.8846159865409445,67.66228579665207,69.6899613131411,-21.011740518552813,-37.96992182384321,-65.6953269963634,-79.36053863960836,33.41223583332676,11.25,29.599592420057036,33.13250427246095,-2.8200291672723665,69.08503771219426,15.156237552594291,51.10877099232761,-32.4400061035156,94.706708276504,28.09944215824936,17.976266719866647,2,-17.300003051757812,-49.19999694824219,-80.12500762939453,-82.47500610351562,-26.20001220703125,4,-0.06398213932000374,-1.9886391222022624,330.29998779296875,1.9534854012008347,314.54998779296875,-1.0779187837377235,308.20001220703125,-0.06398213932000374
6203,2023-02-06,327.3500061035156,332.1000061035156,322.0,330.6000061035156,293014.0,-0.02356448589555371,2.232001953125,-0.47101490939809554,65.90379838420228,68.18977982387274,-11.797017232086148,-27.104215067241967,-56.62874344455463,-71.14656482799694,34.4114087703054,13.25,28.58414835223175,22.467509460449207,-12.232701622521404,57.16772054341982,5.117403918963873,39.81761500193454,-23.16841171874995,72.1030140354615,4.492232124513208,17.350105541485306,2,-9.400009155273438,-40.775001525878906,-73.32501220703125,-74.57501220703125,-12.350006103515625,0,-0.03665801061938978,1.122640287210551,335.25,-1.9886391222022624,330.29998779296875,1.9534854012008347,314.54998779296875,-0.03665801061938978
6204,2023-02-07,332.25,334.1499938964844,327.8999938964844,329.0,205966.0,0.014968669024355785,-1.2935728444558925,-1.0,58.459352929384124,66.38810116891243,-15.05030133422008,-28.93133990485893,-60.11190769121458,-75.70728475980991,35.28081611894214,6.79998779296875,27.738765658749003,24.475003051757824,-9.154442660063069,58.104448763578716,7.660280195847406,41.28972590766824,-26.751669146484346,82.61646177590467,17.02060532146234,16.814722855910436,2,-12.625,-45.399993896484375,-79.48750305175781,-79.47500610351562,-22.149993896484375,1,-0.06455985615359294,2.232001953125,327.3500061035156,1.122640287210551,335.25,-1.9886391222022624,330.29998779296875,-0.06455985615359294
6205,2023-02-08,327.0,340.0,325.95001220703125,338.3999938964844,207605.0,-0.015801354401805856,-1.0814843783555284,-3.5076904296875,66.79265877625838,65.43373702279756,-7.5095298158898345,-20.876771607791,-53.70898447546534,-70.1283296014766,35.856318013470265,14.04998779296875,25.06953338808887,16.76500244140624,-14.764534915184981,48.29453979799746,1.0002337631106002,32.52977111970188,-20.237602136484327,27.77777777777778,-39.50700085348242,15.764768678295614,2,-5.9250030517578125,-38.69999694824219,-74.23750305175781,-74.22500610351562,-11.79998779296875,2,-0.03516819571865448,-1.2935728444558925,332.25,2.232001953125,327.3500061035156,1.122640287210551,335.25,-0.03516819571865448
6206,2023-02-09,327.3500061035156,332.8500061035156,326.79998779296875,329.0,165189.0,0.0010703550566226738,-3.3999644890304395,0.1447363842004524,66.43013324120312,64.7180200820723,-6.672131578791436,-18.609169948374756,-52.9701077544604,-70.18871348201475,36.17804016303678,6.050018310546875,22.496612880281816,14.847508239746105,-14.585405580643396,44.280422060135606,0.13105132955138288,29.563965149940827,-18.593352111810873,29.72225613064236,-39.03485443567641,14.716456910194738,2,-6.2750091552734375,-36.52500915527344,-74.63751220703125,-74.57501220703125,-4.350006103515625,3,-0.027951714452056353,-1.0814843783555284,327.0,-1.2935728444558925,332.25,2.232001953125,327.3500061035156,-0.027951714452056353
6207,2023-02-10,320.75,328.29998779296875,317.04998779296875,325.0,239285.0,-0.020161924485892824,1.073737385101763,2.575767103778645,55.74645106703018,63.81411083543347,0.12086650240081553,-10.254869707636203,-45.802910924892785,-63.056695276714095,35.95616337936824,11.25,20.902790130660037,6.8000015258788835,-21.156469088345318,34.756472140103085,-7.178233781233246,20.778236832991013,-10.118745247797506,16.122048971711084,-49.247750491838815,13.978235307112103,2,0.3249969482421875,-27.025001525878906,-67.45000457763672,-67.97500610351562,3.350006103515625,4,-0.025720966484801266,-3.3999644890304395,327.3500061035156,-1.0814843783555284,327.0,-1.2935728444558925,332.25,-0.025720966484801266
6208,2023-02-13,324.8500061035156,326.0,319.3500061035156,321.1000061035156,137318.0,0.012782559948606886,1.1983495253372074,-0.8823529411764706,57.508537281429625,63.159071872327786,-1.1969759365015875,-12.312272034244245,-49.295732578560774,-66.58906008900158,35.63471666017502,6.649993896484375,18.603511087800598,9.202507019042969,-16.923936421586006,35.328950459671944,-3.8607147012714904,22.265728739357428,-12.456626636445264,33.98698981152247,-29.457821609566047,13.063221720314482,2,-0.25,-24.475006103515625,-70.38751220703125,-72.07501220703125,3.949981689453125,0,-0.04863788829824467,1.073737385101763,320.75,-3.3999644890304395,327.3500061035156,-1.0814843783555284,327.0,-0.04863788829824467
6209,2023-02-14,324.54998779296875,330.5,321.6499938964844,325.6000061035156,190676.0,-0.0009235595041092726,-1.5839410855337899,-0.2800048828125,60.250280350511794,62.73301324731651,1.8619944357212717,-9.490240666936643,-48.35370630194353,-65.71418864790883,36.24716107809805,8.850006103515625,16.57775540575244,6.992489624023449,-15.439896516272029,29.424875764318926,-4.223703446124318,18.208682694171216,-10.500211093922587,32.67972117985282,-29.73596770244285,11.21619307014775,2,3.975006103515625,-20.449981689453125,-66.51248931884766,-71.77499389648438,3.5,1,-0.029425321682836403,1.1983495253372074,324.8500061035156,1.073737385101763,320.75,-3.3999644890304395,327.3500061035156,-0.029425321682836403
6210,2023-02-15,330.8999938964844,331.29998779296875,322.8500061035156,324.5,156774.0,0.01956557184517993,1.3472231052562424,-6.095125991803993,59.47751583445472,62.02566818456958,-2.151071586525063,-15.322376717915063,-53.96178502849875,-71.44817743497566,35.50819192132445,8.449981689453125,16.709058735283293,12.514996337890636,-10.628927883982215,35.65892055976349,0.9430342269542393,24.086958448827033,-15.29320379938099,87.6581648913054,27.917554122565264,11.571962110936424,2,-2.375,-23.625,-71.78749465942383,-78.125,8.399993896484375,2,-0.0628588340182189,-1.5839410855337899,324.54998779296875,1.1983495253372074,324.8500061035156,1.073737385101763,320.75,-0.0628588340182189
6211,2023-02-16,327.04998779296875,334.6000061035156,322.70001220703125,331.0,212841.0,-0.011634953685493388,1.134523379424355,-0.6171899959468803,54.55099302290811,60.56885787637581,1.3292223381185977,-9.506436099230541,-49.13655315982692,-66.97832874731694,35.182625763247955,11.899993896484375,16.832247581657896,7.107490539550781,-13.744299210372162,27.959280289473725,-3.318404335410719,17.53338541451228,-9.979605101691561,56.97999753077403,1.4964916453045731,10.425894874961484,2,1.475006103515625,-19.774993896484375,-66.11249160766602,-74.27499389648438,6.25,3,-0.03623291860031763,1.3472231052562424,330.8999938964844,-1.5839410855337899,324.54998779296875,1.1983495253372074,324.8500061035156,-0.03623291860031763
6212,2023-02-17,323.04998779296875,324.1499938964844,319.29998779296875,321.6499938964844,205141.0,-0.012230546244606844,1.6944432670707412,-0.35442773923389526,61.54375515286121,60.084408628449026,3.8181803842622912,-3.6622256434667406,-44.27474348196881,-62.18704080004795,34.914649707384186,7.75,16.344694759509025,1.8174911499023665,-16.1105022052854,19.745484505090133,-7.146505527691488,10.781487827496221,-4.60382806316818,24.50977458906036,-32.316476075363695,8.963996677593881,2,5.475006103515625,-12.449981689453125,-60.574989318847656,-70.27499389648438,20.25,4,-0.00015473702169210846,1.134523379424355,327.04998779296875,1.3472231052562424,330.8999938964844,-1.5839410855337899,324.54998779296875,-0.00015473702169210846
6213,2023-02-20,318.6000061035156,322.1000061035156,316.8999938964844,321.5,113025.0,-0.01377490127721337,1.5365875443806802,-2.071433242506812,56.92409657207573,59.91382458874809,7.706911216157891,1.4570918735695386,-39.18387219088049,-56.96840447158087,34.03326734291028,6.149993896484375,14.168900119035413,-3.0099914550781364,-20.34330512628668,14.323322216130407,-11.676648290682408,5.656665380526135,21.399993896484375,9.604582116366721,-47.01582566362273,8.66665683560427,2,9.849990844726562,-8.0,-54.71250534057617,-65.47500610351562,23.449981689453125,0,0.017263025406889065,1.6944432670707412,323.04998779296875,1.134523379424355,327.04998779296875,1.3472231052562424,330.8999938964844,0.017263025406889065
6214,2023-02-21,315.95001220703125,319.5,312.45001220703125,316.6000061035156,184294.0,-0.008317620356929178,1.1860489323548755,0.22413629810474917,50.980408918310374,58.156907937864986,8.718434660332889,4.6860036615789795,-35.98310342059278,-53.68350236505455,32.78634070647164,7.04998779296875,11.028548561646403,-5.8749862670898665,-22.789739259505268,11.039766725325535,-14.332362763297567,2.5823902291178342,23.58798767089843,15.801358755929574,-38.00058419264529,8.457376496207687,2,7.5749969482421875,-5.350006103515625,-51.23751449584961,-62.00001525878906,40.3499755859375,1,0.040670913402330644,1.5365875443806802,318.6000061035156,1.6944432670707412,323.04998779296875,1.134523379424355,327.04998779296875,0.040670913402330644
6215,2023-02-22,313.0,316.20001220703125,308.6000061035156,315.20001220703125,224848.0,-0.009336958674013962,2.619040006975426,3.3846659467580635,35.238927490071376,54.691218409961465,10.587043773412915,8.517709704806862,-32.76636731224022,-50.35598305417716,32.19859381308318,7.600006103515625,8.4382369417458,-9.107498168945312,-25.17168651420019,6.956690176309564,-17.139592341572722,-1.0754039963179025,25.454480371093723,16.923053448016827,-31.535390009238032,8.032094172627437,2,8.600006103515625,3.899993896484375,-47.02500534057617,-57.92500305175781,57.5,2,0.04808302809255194,1.1860489323548755,315.95001220703125,1.5365875443806802,318.6000061035156,1.6944432670707412,323.04998779296875,0.04808302809255194
6216,2023-02-23,316.6000061035156,325.0,316.25,320.04998779296875,215649.0,0.011501616944139315,-3.2168736717480346,1.5681647940074905,33.71180440614957,52.24292433653028,5.924849107822297,5.291383390220062,-35.89112825443772,-53.57367460320239,31.60556042184137,12.0,6.855047181679424,-5.5724929809570085,-21.53087284934236,10.385886887428342,-13.551682915149684,2.4066969532356666,20.063205811523403,48.780505959303675,5.917191526147896,7.979189934192673,2,5.0,0.29998779296875,-36.70000457763672,-47.05000305175781,55.29998779296875,3,0.07169924589967036,2.619040006975426,313.0,1.1860489323548755,315.95001220703125,1.5365875443806802,318.6000061035156,0.07169924589967036
6217,2023-02-24,314.54998779296875,321.29998779296875,311.29998779296875,320.3500061035156,204887.0,-0.006475105088521671,1.5974087740227416,1.6811736503640013,37.54863362736652,50.0251572638566,7.8258826834803585,7.3189130735959225,-32.78671009727486,-51.27711835154503,30.63547995692372,10.0,4.663678198698051,-7.3700103759765625,-23.656212428264155,8.91619167631103,-15.51311140212033,0.7730906501672052,20.429431773378894,36.28038965751449,-2.7651519906115496,8.143101026143796,2,7.050018310546875,2.350006103515625,-31.32498550415039,-43.24998474121094,51.9000244140625,4,0.059608967501664445,-3.2168736717480346,316.6000061035156,2.619040006975426,313.0,1.1860489323548755,315.95001220703125,0.059608967501664445
6218,2023-02-27,322.20001220703125,322.20001220703125,315.5,317.3999938964844,216262.0,0.024320536356522204,1.791661103587709,-0.8275867512035989,40.720247521683504,47.85515361620901,-0.26772899512195636,0.970934974546708,-39.0814972423002,-58.34940210787158,30.692522100718655,7.6500244140625,2.565193044133821,-0.5149871826171761,-15.048758649646516,14.018784284412163,-7.781872916131874,6.751898550897522,11.19664255154646,82.92689734738879,47.3524191036083,7.266885733514681,2,-0.600006103515625,-2.800018310546875,-37.11250686645508,-47.300010681152344,47.75,0,0.06548719673039494,1.5974087740227416,314.54998779296875,-3.2168736717480346,316.6000061035156,2.619040006975426,313.0,0.06548719673039494
6219,2023-02-28,323.0,329.54998779296875,319.5,323.0,337559.0,0.002482891876660398,-1.8714250837053572,0.0,45.975861061101384,46.35496975250309,-1.4647371293198717,1.4088058604742741,-38.284298785762076,-58.503650182993624,30.97505314577142,10.04998779296875,2.1808127159926016,-0.45499877929688637,-13.284154123507676,12.374156564913903,-6.869576451402281,5.9595788928085085,8.908855839273997,68.73511447379346,30.84531453136782,6.414577672105396,2,-1.399993896484375,-3.600006103515625,-36.32500076293945,-48.099998474121094,36.04998779296875,1,0.05897829038070812,1.791661103587709,322.20001220703125,1.5974087740227416,314.54998779296875,-3.2168736717480346,316.6000061035156,0.05897829038070812
6220,2023-03-01,303.6000061035156,317.54998779296875,300.04998779296875,316.5,551145.0,-0.060061900608310737,1.333338080521811,-100.0,32.72728806171159,43.93011364570347,15.26029077688247,21.024320796976838,-17.365173024996807,-38.41807159625114,30.395372378117397,22.95001220703125,0.7420678992480134,-19.30749359130857,-34.4608551155917,-4.154132067025444,-26.884174353450135,-11.730812829167007,26.910318751612863,12.03396037473517,-25.77822294684597,7.576680762141577,3,11.199981689453125,15.79998779296875,-16.925006866455078,-27.07500457763672,52.350006103515625,2,0.17358359891298725,-1.8714250837053572,323.0,1.791661103587709,322.20001220703125,1.5974087740227416,314.54998779296875,0.17358359891298725
6221,2023-03-02,303.54998779296875,303.54998779296875,297.3500061035156,299.95001220703125,279839.0,-0.0001647506901888418,2.444457631141704,-0.279068006917321,36.173639908702505,41.11121195190806,12.992583751284656,19.99257224398042,-15.969993854859695,-37.6438649608541,28.8518754979708,6.25,-1.0545824093940723,-18.02001190185547,-35.03395044650932,-1.0060733572016147,-26.526981174182424,-9.513042629528513,26.0,19.254612469186235,-20.421295259247813,8.506969272326938,3,9.900009155273438,15.125015258789062,-15.212482452392578,-27.024986267089844,58.850006103515625,3,0.22055679426577157,1.333338080521811,303.6000061035156,-1.8714250837053572,323.0,1.791661103587709,322.20001220703125,0.22055679426577157
6222,2023-03-03,313.79998779296875,315.8500061035156,306.95001220703125,307.5,237324.0,0.033767090799525334,-1.405415659719072,1.7500084771625242,41.91660025137352,39.443712360718926,1.4443767856052432,8.488400923856261,-24.46525393660022,-47.1362521492689,27.444573619439772,12.300018310546875,-3.1418874724836314,-6.697511291503929,-22.758103947719803,9.363081364711945,-14.727807619611838,1.3327850366039797,12.530001831054676,51.086928707295506,10.249759957564997,8.030296328107935,3,-0.3499908447265625,4.8750152587890625,-25.462482452392578,-37.274986267089844,43.850006103515625,4,0.18514980358076816,2.444457631141704,303.54998779296875,1.333338080521811,303.6000061035156,-1.8714250837053572,323.0,0.18514980358076816
6223,2023-03-06,315.3500061035156,317.3999938964844,312.6000061035156,316.79998779296875,146162.0,0.004939510423338511,2.622640640294812,-0.23015626967903197,43.390824127279224,38.600425161715464,-0.6874257997354221,6.3171618414565955,-24.16282065457301,-47.737112702692,26.344310576090745,4.79998779296875,-4.5547351684605815,-4.547492980957031,-20.42576250598779,11.330776544073728,-12.486627743472411,3.3916417815583486,8.081985168457038,55.90065290594799,13.451990073925643,7.9391347625153665,3,-1.9000091552734375,3.3249969482421875,-26.08749771118164,-37.900001525878906,44.899993896484375,0,0.16204219157916144,-1.405415659719072,313.79998779296875,2.444457631141704,303.54998779296875,1.333338080521811,303.6000061035156,0.16204219157916144
6224,2023-03-07,310.79998779296875,316.45001220703125,309.54998779296875,310.8500061035156,158122.0,-0.014428470659529014,-4.411744994554746,0.03449582219603056,35.17700399653775,38.59354477354506,3.414285027579126,9.673784040657381,-17.699269511476018,-42.3146355402223,25.007554255130188,6.9000244140625,-6.488402910983211,-8.025010681152366,-23.275499104164737,7.225477741860004,-15.650254892658552,-0.3997664696461811,10.023804962158238,66.58412812559959,28.62091856335504,7.625244211506183,3,2.6500091552734375,7.8750152587890625,-18.38748550415039,-33.34998321533203,49.600006103515625,1,0.19031540134249858,2.622640640294812,315.3500061035156,-1.405415659719072,313.79998779296875,2.444457631141704,303.54998779296875,0.19031540134249858
6225,2023-03-08,315.5,316.3500061035156,307.1000061035156,308.1499938964844,166663.0,0.015122304992373659,1.0441947590802256,-146.94630872483222,41.58778338192135,39.46865354863081,-0.9988481931897013,4.287888536940557,-20.270789227575733,-46.128355333446734,23.277441218357716,9.25,-7.689599588490751,-2.749998474121071,-17.563613131781494,12.063616183539352,-10.156805802951283,4.656808854709141,2.9764140899658287,90.5237154451003,52.69541283518006,7.406807328830211,3,-2.0500030517578125,3.1750030517578125,-23.08749771118164,-38.04999542236328,33.45001220703125,2,0.13803482660211963,-4.411744994554746,310.79998779296875,2.622640640294812,315.3500061035156,-1.405415659719072,313.79998779296875,0.13803482660211963
6226,2023-03-09,318.20001220703125,320.3500061035156,311.1000061035156,314.6499938964844,192955.0,0.00855788338203256,1.3566860657235382,0.4829952874255226,46.39942943313057,40.45207530482682,-3.853241034471978,0.9141007092795803,-20.91212030660438,-48.146505309754446,21.55410608744574,9.25,-8.116630237768106,0.40751342773438637,-13.774471747523876,14.589498602992649,-6.683479159894773,7.498506015363546,-20.850006103515625,83.95526212106374,42.60639156608594,7.0909925876291435,3,-4.7500152587890625,0.4749908447265625,-25.78750991821289,-40.75000762939453,34.899993896484375,3,0.11863607338719584,1.0441947590802256,315.5,-4.411744994554746,310.79998779296875,2.622640640294812,315.3500061035156,0.11863607338719584
6227,2023-03-10,312.5,316.5,308.20001220703125,312.0,160385.0,-0.017913299774868108,-1.0493858789842514,0.1408443439614191,45.55393971855372,40.98915221559018,1.7046634529153266,6.286674328926551,-13.04826438182522,-41.936953321868316,20.582088890601867,10.0,-7.2933955736848475,-4.879998779296898,-19.179221772812184,9.419224214218389,-12.029610276054541,2.2696127174607454,-14.689993896484395,40.754670916863205,-4.419219215590374,7.149611496757652,3,0.9499969482421875,6.1750030517578125,-11.512504577636719,-27.95000457763672,26.75,4,0.1596799804687501,1.3566860657235382,318.20001220703125,1.0441947590802256,315.5,-4.411744994554746,310.79998779296875,0.1596799804687501
6228,2023-03-13,309.04998779296875,314.6499938964844,300.04998779296875,311.20001220703125,226660.0,-0.011040039062499951,2.226525037936267,-4.300048828125,45.028811347238296,40.88392446960539,3.456687954584595,8.951231195064793,-7.4927484699986735,-38.076915731484746,19.379653529580455,14.600006103515625,-6.723264337369983,-7.540010070800804,-21.847372851180296,6.767352709578688,-14.693691460990578,-0.38632868061102954,-10.78918168945313,44.33493537946244,-4.366245589853669,7.153681390189752,3,-0.199981689453125,9.625015258789062,-7.04998779296875,-23.524986267089844,37.1500244140625,0,0.15725613338665645,-1.0493858789842514,312.5,1.3566860657235382,318.20001220703125,1.0441947590802256,315.5,0.15725613338665645
6229,2023-03-14,315.0,316.3999938964844,306.20001220703125,308.5,225274.0,0.019252588390384018,1.1935473285598965,-3.0232214841310396,51.38121267505421,42.9565827599768,-4.1878620272187845,2.3706166812115725,-11.302077199111409,-43.7234420166011,17.869742806575882,10.199981689453125,-6.211706710694898,-1.1124984741210824,-14.930370436155897,12.705373487913732,-8.02143445513849,5.796437506896325,-16.297409896484396,73.6453139023228,20.06004758356155,6.908935981017402,3,-6.149993896484375,3.6750030517578125,-12.737499237060547,-29.474998474121094,33.149993896484375,1,0.14365079365079358,2.226525037936267,309.04998779296875,-1.0493858789842514,312.5,1.3566860657235382,318.20001220703125,0.14365079365079358
6230,2023-03-15,310.1000061035156,317.25,306.0,316.0,288848.0,-0.015555536179315488,1.6785733748469578,-0.9076913686899039,45.590238699199915,44.0028715144765,1.934559705687434,5.936813132002726,-4.383810660849917,-38.7074408367248,16.260579686097888,11.25,-6.594871959720479,-4.972492980957043,-17.136136829365796,7.191150867451711,-11.054314905161448,1.1093289432473625,-10.964467680000041,49.50743470672333,-4.4920441195856995,6.081821924204382,3,0.0999908447265625,8.574996948242188,-6.8625030517578125,-24.57500457763672,39.399993896484375,2,0.162205697526423,1.1935473285598965,315.0,2.226525037936267,309.04998779296875,-1.0493858789842514,312.5,0.162205697526423
6231,2023-03-16,315.20001220703125,316.5,301.45001220703125,311.5,271089.0,0.01644632700140347,3.7777831600771177,-0.627121361809539,50.4234680001336,44.94807904211651,-1.496472190296572,-0.1016961981316058,-7.6548104862241075,-43.3157151314432,14.432086918262947,15.04998779296875,-7.382614040821807,0.7200119018554574,-10.06318680531308,11.503210609023995,-4.671587451728783,6.111611255439698,-15.640184429915678,88.081474778659,30.525345919208746,5.391599353584265,3,-5.0000152587890625,0.774993896484375,-10.51251220703125,-28.225013732910156,29.5,3,0.10707486894966278,1.6785733748469578,310.1000061035156,1.1935473285598965,315.0,2.226525037936267,309.04998779296875,0.10707486894966278
6232,2023-03-17,323.0,328.75,320.79998779296875,322.70001220703125,452833.0,0.024746153207143573,-2.8780200967621883,0.0810775143927022,50.52014753188864,45.74022608707311,-8.777215839401833,-8.332850547471935,-13.650575439305669,-50.26944842042087,13.029137311890784,13.54998779296875,-5.273393495145456,8.522499084472656,-2.252355781046333,19.297353949991646,3.13507165171319,13.909926517232122,-23.024368656356444,79.96516531588338,24.56000381458432,5.387427432759484,3,-8.600006103515625,-7.024993896484375,-17.050003051757812,-36.025001525878906,-4.100006103515625,4,0.0931888733854973,3.7777831600771177,315.20001220703125,1.6785733748469578,310.1000061035156,1.1935473285598965,315.0,0.0931888733854973
6233,2023-03-20,324.1000061035156,325.70001220703125,315.95001220703125,320.29998779296875,184594.0,0.0034055916517512497,1.7857021410167542,12.667243133265513,50.712438228670436,47.46638544619897,-9.505066302738442,-9.486037633581077,-13.376722196991295,-50.47148770446171,11.6596700113056,9.75,-3.36930134245182,9.347505187988304,-2.128310752176901,20.82332112815351,3.60959721790573,15.085413158070878,-22.973400013617834,82.96704770805061,28.039829427493814,5.737907970082601,3,-9.70001220703125,-8.125,-16.700008392333984,-37.12500762939453,1.699981689453125,0,0.046744812129517754,-2.8780200967621883,323.0,3.7777831600771177,315.20001220703125,1.6785733748469578,310.1000061035156,0.046744812129517754
6234,2023-03-21,328.79998779296875,332.20001220703125,327.3999938964844,328.5,224684.0,0.014501640237402524,-2.8400146484375,0.07894377564869619,70.1599558203772,50.64107127269406,-12.720981584922981,-13.885909150613543,-16.695663650536403,-54.07099782443754,10.845002685471055,8.100006103515625,-2.374591208257243,13.404988098144543,0.32072732228937184,26.489248873999713,6.862857710216986,19.9471184860721,-26.568445946666884,88.9430100355691,27.409056262490715,6.542130387927577,3,-12.67498779296875,-12.824981689453125,-16.312484741210938,-41.824989318847656,-0.75,1,0.05291978424591237,1.7857021410167542,324.1000061035156,-2.8780200967621883,323.0,3.7777831600771177,315.20001220703125,0.05291978424591237
6235,2023-03-22,328.04998779296875,330.70001220703125,323.79998779296875,328.54998779296875,159447.0,-0.002281021982495468,1.8749809267076953,-1.666734486266531,69.38288892966479,53.1947889945312,-11.179160567086058,-12.596415781444136,-14.654473157169093,-52.2584233287991,10.263941734288915,6.9000244140625,-1.5559726232304456,11.902488708496094,-2.286295029578696,26.091272446570883,4.808096839458699,18.99688057753349,-24.020337725023126,86.5039856453252,18.8114158083674,7.094391869037388,3,-11.92498779296875,-12.074981689453125,-11.73748779296875,-41.074989318847656,5.0,2,0.06127116857629833,-2.8400146484375,328.79998779296875,1.7857021410167542,324.1000061035156,-2.8780200967621883,323.0,0.06127116857629833
6236,2023-03-23,339.29998779296875,341.04998779296875,329.1499938964844,329.1499938964844,209289.0,0.03429355408816481,-1.3448277935627415,-20.29998779296875,69.85979042718856,55.8954390732684,-21.368497693621862,-23.25066751754423,-24.591334792138355,-62.27543684219131,9.315963549282188,13.0,0.6733779769569992,22.017489624023426,4.44750303685845,39.5874762111884,13.232496330440938,30.802482917605914,-33.58011599667799,93.02788166463216,22.275003874406792,8.784993293582483,3,-18.75,-20.099990844726562,-21.399993896484375,-52.324989318847656,-4.149993896484375,3,0.030061929189502345,1.8749809267076953,328.04998779296875,-2.8400146484375,328.79998779296875,1.7857021410167542,324.1000061035156,0.030061929189502345
6237,2023-03-24,333.29998779296875,343.1000061035156,329.75,339.70001220703125,312175.0,-0.017683466595527886,1.022726326935437,-0.630544656413957,63.073537746857674,57.90040867322611,-13.530627329656795,-16.626384416584358,-17.636774116089214,-54.974608247717924,8.852442641441396,13.350006103515625,2.0241594775828275,15.079989624023426,-3.8262124889473625,33.986191736994215,5.62688856753806,24.533090680508792,-24.753706716943725,63.90416017067368,-8.366903289897564,9.453101056485382,3,-11.024978637695312,-13.074981689453125,-15.399993896484375,-46.324989318847656,5.550018310546875,4,0.034203494844241344,-1.3448277935627415,339.29998779296875,1.8749809267076953,328.04998779296875,-2.8400146484375,328.79998779296875,0.034203494844241344
6238,2023-03-27,343.29998779296875,346.95001220703125,336.0,336.6499938964844,260861.0,0.030003001398882567,-1.7547263968062032,-1.0390575826355644,71.92981372343098,60.1835865674902,-20.295647415794747,-26.3136935640905,-26.517317660820368,-63.7133955071655,8.389868267385298,13.6500244140625,3.108310505260647,24.024990844726574,2.0740110492594113,45.97597064019374,13.049500946993021,35.00048074246013,-31.298334214194654,84.23317250652535,10.778323568748263,10.97548989773357,3,-19.0999755859375,-21.149978637695312,-23.73748779296875,-56.324989318847656,-2.25,0,-0.0710748463853692,1.022726326935437,333.29998779296875,-1.3448277935627415,339.29998779296875,1.8749809267076953,328.04998779296875,-0.0710748463853692
6239,2023-03-28,342.04998779296875,346.29998779296875,339.6499938964844,345.0,240161.0,-0.0036411303362872127,1.3963994677282774,-0.4436112653563217,68.78979378504229,62.76131491036158,-16.544971145184206,-24.836732622708098,-23.992623400228922,-61.31560258404704,7.4110048037252145,6.649993896484375,4.810556193385253,21.822491455078136,-2.3498966633643477,45.99487957352062,9.736297395856866,33.90868551429941,-25.854531178803768,78.83361016636347,7.22647690635587,12.086194059221251,3,-17.8499755859375,-19.899978637695312,-22.524986267089844,-55.074989318847656,1.4000244140625,1,-0.04750767601206751,-1.7547263968062032,343.29998779296875,1.022726326935437,333.29998779296875,-1.3448277935627415,339.29998779296875,-0.04750767601206751
6240,2023-03-29,356.29998779296875,356.8500061035156,349.1000061035156,349.1000061035156,233262.0,0.04166057742596685,-1.1527832525887025,-2.4406616597355844,73.17516418974357,65.28928115365157,-26.32016594249035,-36.82414104376926,-37.67872325107919,-74.5141013641553,8.335902544755431,14.800018310546875,7.395444060229238,33.43749237060547,5.674084212289301,61.200900528921636,19.555788291447357,47.31919644976358,-36.41398450765979,98.01437520519481,26.813818514498394,13.881704079158084,3,-19.899978637695312,-29.199981689453125,-39.23748016357422,-69.32498931884766,-18.949981689453125,2,-0.07928712031394991,1.3963994677282774,342.04998779296875,-1.7547263968062032,343.29998779296875,1.022726326935437,333.29998779296875,-0.07928712031394991
6241,2023-03-30,370.5,371.0,360.20001220703125,360.20001220703125,239963.0,0.03985409119711303,-1.0970874937038904,1.4305574982304,81.97353483680331,68.78410196530876,-35.5940348807668,-48.223708919578144,-50.54341348914994,-87.46557845828784,9.774577694396132,14.70001220703125,9.60705785400313,44.290003967285145,10.780928560581174,77.79907937398912,27.53546626393313,61.04454167063716,-45.43903632014212,98.7878787878788,22.75560757934717,16.754537703352,3,-27.024993896484375,-36.32499694824219,-51.25,-83.5250015258789,-27.45001220703125,3,-0.10107965507970651,-1.1527832525887025,356.29998779296875,1.3963994677282774,342.04998779296875,-1.7547263968062032,343.29998779296875,-0.10107965507970651
6242,2023-03-31,371.8999938964844,372.6499938964844,359.5,370.0,256810.0,0.0037786609891616862,6.735304413388265,0.18446564546235666,85.44839843807823,72.6436530996874,-32.77471435318648,-47.48225935735866,-50.60780730919686,-87.9131689701984,10.471550051036555,13.149993896484375,13.077112103081959,42.78499755859377,4.127627581815773,81.44236753537177,23.456312570204773,62.11368254698277,-39.48878440540375,97.9536149388774,17.171924129131227,19.328684988388996,3,-23.675003051757812,-36.899993896484375,-52.649993896484375,-84.92499542236328,-33.949981689453125,4,-0.09881688788150156,-1.0970874937038904,370.5,-1.1527832525887025,356.29998779296875,1.3963994677282774,342.04998779296875,-0.09881688788150156
6243,2023-04-03,366.45001220703125,372.1000061035156,365.3500061035156,370.20001220703125,183525.0,-0.014654428015317689,-1.2689029081397138,-1.973690550763745,79.18322948466643,73.6462390623862,-23.116587717727214,-40.061688921900554,-44.30290054402985,-81.50326696396468,11.106750363042218,6.75,15.951435838904786,34.78001556396487,-6.698529624030414,76.25856075196015,14.040742969967255,55.51928815796248,-26.795821522977974,81.21217669862689,-0.45271096491352125,20.739272593997633,4,-18.225021362304688,-31.45001220703125,-47.20001220703125,-79.47501373291016,-25.45001220703125,0,-0.07531724705721277,6.735304413388265,371.8999938964844,-1.0970874937038904,370.5,-1.1527832525887025,356.29998779296875,-0.07531724705721277
6244,2023-04-04,369.95001220703125,372.2999877929688,366.20001220703125,369.70001220703125,143273.0,0.00955109805815102,1.464660912453727,-0.06666666666666667,84.49569288646437,75.3254395020306,-22.535447723879656,-41.005479465585836,-46.90902140888545,-84.06274727577721,12.03231248641899,6.099975585937557,18.633333889756443,35.32251434326173,-8.271539282143124,78.91656796866658,13.525487530559303,57.11954115596416,-24.356576944740368,88.5351036561503,2.6867454835994664,21.797026812702438,4,-19.050018310546875,-34.95001220703125,-49.45001220703125,-82.97501373291016,-31.800018310546875,1,-0.07811872809964793,-1.2689029081397138,366.45001220703125,6.735304413388265,371.8999938964844,-1.0970874937038904,370.5,-0.07811872809964793
6245,2023-04-05,359.04998779296875,369.6000061035156,358.20001220703125,368.3500061035156,203575.0,-0.029463506026221276,-1.0727319134297137,-37.2000732421875,73.68988728773711,75.75100581986932,-7.5718994782112645,-28.117090503155907,-35.084724577116106,-72.35108373602026,12.902603750770162,11.75,21.241546316537494,22.24499053955077,-21.675665067612954,66.1656461467145,0.2846627359688796,44.20531834313266,-8.586371976523026,5.882191439438898,-76.39204135925935,21.960327803581876,4,-7.8499908447265625,-24.04998779296875,-38.54998779296875,-72.07498931884766,-14.54998779296875,2,-0.04344792122631291,1.464660912453727,369.95001220703125,-1.2689029081397138,366.45001220703125,6.735304413388265,371.8999938964844,-0.04344792122631291
6246,2023-04-06,355.95001220703125,360.5499877929688,352.3500061035156,359.54998779296875,155502.0,-0.008633827297955476,1.9285776566757102,0.3870933868866553,68.75356935916194,76.38212044345869,-2.080532809126055,-23.235255933659573,-31.33373294803664,-68.25844768833866,13.326030100522068,8.199981689453182,22.16604181104401,17.25751495361328,-26.541059768624677,61.05608967585124,-4.641772407505698,39.15680231473226,16.699981689453125,17.734030878395647,-62.15412867497619,21.899287361118994,4,-1.6250152587890625,-20.95001220703125,-38.85002136230469,-68.97501373291016,-14.1500244140625,3,-0.05225454548572206,-1.0727319134297137,359.04998779296875,1.464660912453727,369.95001220703125,-1.2689029081397138,366.45001220703125,-0.05225454548572206
6247,2023-04-11,362.3999938964844,366.5,357.54998779296875,358.3999938964844,161034.0,0.018120470482528406,-2.1403484350405293,-1.1111186463666882,70.54721451642057,76.2284983093464,-4.434965705426009,-27.14701846310794,-37.182950354073796,-73.66419311493513,14.156358341450428,10.54998779296875,23.56035598909955,21.212496948242176,-21.98471291959828,64.40970681608263,-0.38610798567805205,42.811101882162404,9.844000244140602,50.37592489762438,-27.919744174690614,21.59860493392022,4,-6.25,-26.050003051757812,-46.337493896484375,-75.42499542236328,-8.79998779296875,1,-0.05339405747628889,1.9285776566757102,355.95001220703125,-1.0727319134297137,359.04998779296875,1.464660912453727,369.95001220703125,-0.05339405747628889
6248,2023-04-12,357.6499938964844,368.95001220703125,355.29998779296875,362.0499877929688,192393.0,-0.01310706423840835,-2.0000033535777644,-1.099998474121108,65.4691772360065,75.8595409150091,2.866042706827045,-19.57285332561628,-31.446230086643652,-67.92689444937588,15.594069080006715,13.6500244140625,24.122896726641045,14.032496643066395,-26.96452827631606,55.02952156244885,-6.466015816624804,34.531009102757594,14.196120483398431,26.566379235178232,-48.30122483161085,20.498512459691216,4,3.225006103515625,-21.300003051757812,-41.587493896484375,-70.67499542236328,2.649993896484432,2,-0.05508173361008062,-2.1403484350405293,362.3999938964844,1.9285776566757102,355.95001220703125,-1.0727319134297137,359.04998779296875,-0.05508173361008062
6249,2023-04-13,360.25,360.70001220703125,354.6499938964844,357.1000061035156,119511.0,0.007269694248249081,1.9876498557014868,-0.715908696828239,66.92955860852643,75.16558473931832,3.4857716502488074,-19.614681101090014,-33.07021242738102,-69.43622079634463,17.104589363207463,6.050018310546875,25.85136348118192,14.370002746582031,-24.936865868960922,53.676871362124984,-5.283431561189445,34.02343705435351,11.20619221435544,45.797066066576086,-26.45854371449004,19.653434307771466,4,2.25,-23.900009155273438,-44.1875,-73.2750015258789,6.850006103515625,3,-0.05343511450381677,-2.0000033535777644,357.6499938964844,-2.1403484350405293,362.3999938964844,1.9285776566757102,355.95001220703125,-0.05343511450381677
6250,2023-04-14,360.3999938964844,362.5499877929688,357.25,361.2999877929688,121699.0,0.0004163605731697384,2.117645474863273,-0.2857129016944735,62.559532005503335,73.00847331361834,4.446077691353594,-16.657130826430375,-32.427026135168035,-68.5426683343315,18.669323075026416,5.299987792968807,26.116870491038128,12.004997253417969,-23.957000873074605,47.96699537991054,-5.97600180982829,29.985996316664227,10.674074595654247,48.49388453696945,-20.26114168486469,17.98099906324628,4,2.100006103515625,-24.050003051757812,-44.337493896484375,-73.42499542236328,-1.100006103515625,4,-0.061736959980056905,1.9876498557014868,360.25,-2.0000033535777644,357.6499938964844,-2.1403484350405293,362.3999938964844,-0.061736959980056905
6251,2023-04-17,348.95001220703125,357.70001220703125,344.8999938964844,357.5,213867.0,-0.03177020500378214,1.8603353860212635,9.500050862974545,58.74792227890182,70.0417537403765,13.98879464090902,-2.686794850237561,-20.80830764468567,-56.20492151846457,19.750840031978015,15.5,26.69609695674427,-1.1324844360351562,-33.52630497899298,31.26133610692267,-17.32939470751404,15.064425835443728,21.74957503733492,16.83998015407241,-50.35874373479669,16.196910271478902,4,9.649978637695312,-12.600021362304688,-32.88751220703125,-61.975013732910156,1.75,0,-0.01275257788038442,2.117645474863273,360.3999938964844,1.9876498557014868,360.25,-2.0000033535777644,357.6499938964844,-0.01275257788038442
6252,2023-04-18,353.1000061035156,356.0,347.95001220703125,349.54998779296875,174475.0,0.01189280341398069,-1.3851923520342884,-0.4152074127481564,55.86125882172137,67.45042366671593,7.701466702203447,-4.7075063280336735,-24.897440564144063,-59.43640097170953,20.42002587468405,8.04998779296875,25.64870989560268,1.5125091552734489,-28.27551869434228,31.30053700488918,-13.381504769534445,16.406523080081342,16.56759740693525,34.09565889367836,-29.669878558484626,14.89401392480788,4,5.4999847412109375,-16.750015258789062,-37.037506103515625,-66.12500762939453,27.899993896484375,1,-0.03200231695049627,1.8603353860212635,348.95001220703125,2.117645474863273,360.3999938964844,1.9876498557014868,360.25,-0.03200231695049627
6253,2023-04-19,339.25,347.45001220703125,338.29998779296875,346.1000061035156,222048.0,-0.039224032467037984,-1.0914268574677126,-1.9295692315627497,48.54470415064652,63.45586936273618,19.318995937425598,10.894248049251132,-10.891577563165697,-44.69119090493882,21.230689711980695,14.800018310546875,21.831086679913653,-13.094996643066395,-40.62479648676049,14.434803200627698,-26.85989656491347,0.66990327878068,29.42689912589219,3.917576111469063,-55.548429233841446,13.764899921847046,4,14.699996948242188,-2.9000091552734375,-23.1875,-51.82499694824219,66.5499877929688,2,0.04229920737955961,-1.3851923520342884,353.1000061035156,1.8603353860212635,348.95001220703125,2.117645474863273,360.3999938964844,0.04229920737955961
6254,2023-04-20,346.20001220703125,349.45001220703125,340.1499938964844,348.0,181544.0,0.02048640296840465,2.957444321797286,0.2627717064434356,44.319471458672176,60.19248982617341,9.66179893271925,5.601849680228554,-17.75972530869501,-50.612669348545296,21.661328135645057,10.20001220703125,17.499290693227238,-7.014985656738304,-32.43040690488385,18.400435591407245,-19.72269628081108,5.69272496733447,20.65427223888554,32.57742026417518,-21.103162888558465,12.707710624072778,4,7.42498779296875,-9.150009155273438,-32.43750762939453,-58.70001220703125,58.699981689453125,3,0.040727830990097136,-1.0914268574677126,339.25,-1.3851923520342884,353.1000061035156,1.8603353860212635,348.95001220703125,0.040727830990097136
6255,2023-04-21,348.1499938964844,351.1000061035156,343.5,345.3500061035156,177267.0,0.0056325292336703026,-1.3384634164663463,-1.555559323183344,35.42072688833902,56.488840662748636,6.708526584152082,5.51782079446582,-19.43424662542094,-51.62729977034263,22.473234268923292,7.600006103515625,14.074105266137394,-6.070004272460949,-28.73650307508899,16.596494530167092,-17.403253673774998,5.2632451288531,16.991032750255556,50.7731634418751,2.6827528777751297,11.333249401314035,4,5.475006103515625,-11.099990844726562,-34.387489318847656,-60.12499237060547,57.39999389648443,4,0.054430597556367255,2.957444321797286,346.20001220703125,-1.0914268574677126,339.25,-1.3851923520342884,353.1000061035156,0.054430597556367255
6256,2023-04-24,349.5,355.1000061035156,346.8500061035156,348.3500061035156,127470.0,0.003877656547990771,-2.9759094619338615,0.4107138964577657,35.37858357698941,52.581215002811845,4.858267445414867,5.239802240483186,-20.498709240322853,-52.07011498707686,22.71712915725585,8.25,9.645359026479127,-5.229998779296864,-26.921025099921906,16.46102754132818,-16.075511939609385,5.615514381015657,14.030564315513686,63.27686148477398,20.605923766139433,10.845513160312533,4,4.125,-12.449996948242188,-35.0625,-61.19999694824219,55.899993896484375,0,0.028040022297478595,-1.3384634164663463,348.1499938964844,2.957444321797286,346.20001220703125,-1.0914268574677126,339.25,0.028040022297478595
6257,2023-04-25,344.70001220703125,349.1499938964844,343.45001220703125,347.1000061035156,127525.0,-0.013733870652271052,-1.326526036509034,-2.086962290688109,35.68136011649324,49.27145754508814,7.692414362406339,11.528725399313828,-15.25029647207623,-46.613161677595485,22.724513479284557,6.04998779296875,6.6760215622919645,-10.599987792968761,-30.440059898277866,9.240084312340343,-20.520023845623314,-0.679951740314209,17.316717517129746,38.0953418964111,0.2872350530802379,9.920036052654563,4,5.7249755859375,-0.4000091552734375,-31.612510681152344,-56.40000915527344,57.899993896484375,1,0.01740643976651879,-2.9759094619338615,349.5,-1.3384634164663463,348.1499938964844,2.957444321797286,346.20001220703125,0.01740643976651879
6258,2023-04-26,318.8999938964844,319.79998779296875,301.54998779296875,313.1000061035156,708794.0,-0.0748477441162696,3.802647006858446,-2.416667726307491,24.02033884617117,44.50376646038201,30.639797241336964,37.3204707449803,10.575418225164299,-20.309114441390705,23.190149866893094,43.1500244140625,3.796816751205597,-35.18000640869138,-60.3987436227593,-9.961269194623469,-47.78937501572534,-22.570637801657426,41.693731311805095,32.39962683653925,0.9664985448296051,12.609368607033945,4,13.149993896484375,18.199996948242188,-3.712493896484375,-28.074996948242188,78.85000610351562,2,0.19473191374118826,-1.326526036509034,344.70001220703125,-2.9759094619338615,349.5,-1.3384634164663463,348.1499938964844,0.19473191374118826
6259,2023-04-27,325.79998779296875,328.70001220703125,313.6000061035156,318.20001220703125,260931.0,0.02163685803871207,1.2537281480874167,1.3103433760931105,32.36073128259393,41.14834415783652,20.494365347178814,30.715444023030614,3.791501017749283,-26.64706527177202,23.43060794742058,15.100006103515625,0.015539269131011224,-27.46751251220701,-55.2363406941422,0.3013156697281829,-41.351926603174604,-13.583098421239413,30.070238422095088,45.28476509451328,10.18092978455089,13.88441409096761,4,3.82501220703125,11.300003051757812,-10.61248779296875,-32.074989318847656,66.9000244140625,3,0.24554942602034857,3.802647006858446,318.8999938964844,-1.326526036509034,344.70001220703125,-2.9759094619338615,349.5,0.24554942602034857
6260,2023-04-28,328.04998779296875,329.95001220703125,321.70001220703125,328.8500061035156,237323.0,0.006906077606822381,4.499944051675906,-0.10526590533095617,35.06422090291551,38.51682178272692,14.721009878488303,27.65857920451606,1.481405157530844,-28.309845831185726,22.984230527670096,8.25,-3.0348988697842856,-23.805012512207043,-53.71570755517729,6.105682530763204,-38.760360033692166,-8.84966499072192,23.474619348327508,49.48644433008668,11.682077391118192,14.955347521485129,4,0.725006103515625,9.050003051757812,-11.999984741210938,-27.67498779296875,60.4000244140625,4,0.23426309697659686,1.2537281480874167,325.79998779296875,3.802647006858446,318.8999938964844,-1.326526036509034,344.70001220703125,0.23426309697659686
6261,2023-05-02,333.04998779296875,339.25,331.1000061035156,331.1000061035156,245436.0,0.01524157959474004,-7.3590465906067575,-2.4374213236696547,34.040232763373055,36.09226333179934,8.07787942630091,20.77416549672563,-3.3977131192998513,-32.55745790214786,21.525242755446573,11.20001220703125,-6.622387552234727,-16.93251190185549,-46.616650078146336,12.751626274435353,-31.774580990000914,-2.0904428137100695,14.476649800461303,66.17646210275062,28.724600466058526,14.842069088145433,5,-4.7249908447265625,4.0500030517578125,-16.999984741210938,-28.949981689453125,55.50000000000006,1,0.21768504025608215,4.499944051675906,328.04998779296875,1.2537281480874167,325.79998779296875,3.802647006858446,318.8999938964844,0.21768504025608215
6262,2023-05-03,335.1499938964844,338.1000061035156,332.29998779296875,334.1499938964844,114434.0,0.006305378112852589,-1.4680864878903968,0.5128253282626727,37.40201395538623,34.85418664343708,3.535714400375525,16.632534177250363,-5.220991241582055,-33.928337749185516,19.90870371795789,5.800018310546875,-9.753941689006979,-12.995005798339832,-41.492657899988444,15.50264630330878,-27.24383184916411,1.253820252484445,8.698511712908783,89.12465576668713,48.21818397556247,14.2488260508243,5,-6.8249969482421875,1.9499969482421875,-15.275001525878906,-27.350006103515625,53.64999389648443,2,0.20960764218810546,-7.3590465906067575,333.04998779296875,4.499944051675906,328.04998779296875,1.2537281480874167,325.79998779296875,0.20960764218810546
6263,2023-05-04,338.8500061035156,339.8500061035156,332.29998779296875,335.25,120751.0,0.011039869534277935,1.69643217203176,3.600006103515625,38.1637193908502,34.170214191456864,-0.25368109413943785,11.34019796398951,-8.452117312165,-36.9629153431722,18.157818270339895,7.550018310546875,-11.805144829308063,-7.9149932861328125,-35.33295604453758,19.502969472271957,-21.623974665335197,5.793988093069572,1.6146180805635595,96.19047619047619,53.5933516338895,13.708981379202397,5,-10.525009155273438,-1.7500152587890625,-17.599998474121094,-30.025009155273438,50.44998168945318,3,0.18813634012603475,-1.4680864878903968,335.1499938964844,-7.3590465906067575,333.04998779296875,4.499944051675906,328.04998779296875,0.18813634012603475
6264,2023-05-05,341.04998779296875,342.1000061035156,337.75,340.0,140255.0,0.0064924941709489925,1.7618872311567526,0.29166278133344636,39.53487834723762,34.62734213133448,-3.6442507069591557,7.23503038060727,-10.062551175180602,-38.51384009438698,16.24047955611961,4.350006103515625,-13.911670742388822,-4.27001037597654,-29.502166994914205,20.962146242961126,-16.886088685445372,8.346067933492293,-39.5,94.85284987890202,50.812183312205434,12.616078309468836,5,-12.724990844726562,-3.9499969482421875,-17.874977111816406,-26.9749755859375,55.00000000000006,4,0.16625132454615565,1.69643217203176,338.8500061035156,-1.4680864878903968,335.1499938964844,-7.3590465906067575,333.04998779296875,0.16625132454615565
6265,2023-05-08,343.45001220703125,344.45001220703125,338.5,343.5,105237.0,0.007037163172453731,5.102538420607844,-0.04760797535313608,46.70263885493982,35.88557049555119,-7.577985217078378,3.801264256838749,-11.737881809593205,-40.37359619320364,15.037932811555052,5.95001220703125,-14.233926319351838,-1.0899871826171648,-25.485670479852217,23.305696114617888,-13.28782883123472,11.10785446600039,-41.08902404785158,92.50936672053912,43.16793618006158,12.197841648617535,5,-18.100021362304688,-6.3500213623046875,-20.275001525878906,-29.375,68.25,0,0.1433978694119602,1.7618872311567526,341.04998779296875,1.69643217203176,338.8500061035156,-1.4680864878903968,335.1499938964844,0.1433978694119602
6266,2023-05-09,337.3500061035156,344.5,334.8500061035156,343.0,118067.0,-0.017760972155209998,1.2312140359790151,113.02747252747253,40.773290426387774,36.451340529983916,-3.7802343059825034,8.89226844290937,-5.0851796271701915,-33.68347235809563,14.453617779616163,9.649993896484375,-14.816192373489912,-6.2599929809570085,-30.238795358405525,17.71880939649151,-18.249394169681295,5.729408207767278,-33.3054569824219,41.3935512919929,-9.468384301915357,11.98940118872427,5,-14.32501220703125,-0.2500152587890625,-5.599998474121094,-18.324996948242188,73.79998779296875,1,0.1514747448613818,5.102538420607844,343.45001220703125,1.7618872311567526,341.04998779296875,1.69643217203176,338.8500061035156,0.1514747448613818
6267,2023-05-10,343.04998779296875,344.6000061035156,333.54998779296875,338.0,136156.0,0.01689634381599525,1.7116528121021493,-0.8938041147462177,52.46113160110527,39.611428613865485,-10.883390882856304,1.7584618010005784,-10.08874722807684,-38.46040476970131,13.491063814025669,11.050018310546875,-14.720333164073338,0.40748901367186363,-21.881038350117592,22.69601637746132,-10.736774668222836,11.551752695566563,-36.57811161914066,87.39824387726493,29.334183997035666,11.144263681894722,5,-13.949981689453125,-5.9499969482421875,-4.224983215332031,-10.649993896484375,60.600006103515625,2,0.1326337315815891,1.2312140359790151,337.3500061035156,5.102538420607844,343.45001220703125,1.7618872311567526,341.04998779296875,0.1326337315815891
6268,2023-05-11,337.95001220703125,344.1499938964844,337.29998779296875,342.8500061035156,123747.0,-0.014866566877755893,-1.2096641612892112,-0.9702981665236466,44.52554567148413,40.9630746570755,-3.1256931424204026,5.59368255893969,-4.5838820490634475,-32.36345871292792,12.325136475034661,6.850006103515625,-14.92578583846182,-3.707487487792946,-24.918644948111876,17.503669972525984,-14.313066217952382,6.89809124236649,-28.427885638828172,39.81915948377048,-20.58193537609762,10.605578730159454,5,-4.8000030517578125,-1.0250244140625,3.6624832153320312,-4.7250213623046875,62.899993896484375,3,0.15046596759637465,1.7116528121021493,343.04998779296875,1.2312140359790151,337.3500061035156,5.102538420607844,343.45001220703125,0.15046596759637465
6269,2023-05-12,341.0,341.54998779296875,338.1499938964844,339.0,97410.0,0.009024967251962446,1.1935617247489663,-0.4081637737212185,45.32374387901863,42.103021654420296,-4.238542271155438,1.0831210998417191,-7.21098112136815,-34.287227571864605,11.165932451866361,3.5999755859375,-14.815753711607101,0.30500030517578125,-19.01671269004686,19.62671330039842,-9.35585619243551,9.965856802787073,-28.671643068971946,67.4208132299696,5.562181367016748,9.66085649761131,5,-3.149993896484375,-4.07501220703125,0.6124954223632812,-7.7750091552734375,55.70001220703125,4,0.14164219294125746,-1.2096641612892112,337.95001220703125,1.7116528121021493,343.04998779296875,1.2312140359790151,337.3500061035156,0.14164219294125746
6270,2023-05-15,338.1499938964844,342.95001220703125,336.45001220703125,340.95001220703125,87741.0,-0.008357789159869844,-1.0967803859992813,-1.4000091552734375,42.71968648515326,43.067405401284766,0.21771027037635804,2.2985952951785293,-3.3370690952281166,-30.259458157027552,9.87070564732702,6.5,-10.919363371053294,-1.4325057983398324,-18.395300690365673,15.530289093686008,-9.913903244352753,7.048891647673088,-23.239905031657315,41.62894552966552,-19.222033033950574,8.481397446012926,5,0.3000030517578125,-2.5749969482421875,4.8000030517578125,-3.149993896484375,55.550018310546875,0,0.17122577241331838,1.1935617247489663,341.0,-1.2096641612892112,337.95001220703125,1.7116528121021493,343.04998779296875,0.17122577241331838
6271,2023-05-16,344.5,349.6000061035156,340.70001220703125,341.0,189284.0,0.01877866691743746,-3.3414862893381367,-1.2499918257021723,49.87420615909984,44.45320453503072,-4.847023262663413,-4.6397716939397355,-8.566658441985282,-35.48421057959979,9.551767956718017,11.45001220703125,-8.25205104509189,5.1400009155273665,-11.417327487457442,21.697329318512175,-3.1386632859650376,13.41866511701977,-27.214717756077846,68.22429728840694,4.3092047169492815,8.278664201492417,5,-3.5500030517578125,-9.25,-1.4000015258789062,-9.5,39.100006103515625,1,0.1950653474804971,-1.0967803859992813,338.1499938964844,1.1935617247489663,341.0,-1.2096641612892112,337.95001220703125,0.1950653474804971
6272,2023-05-17,341.79998779296875,343.25,337.20001220703125,343.25,141055.0,-0.007837481007347602,7.344740497537568,-0.41428920200892855,70.30141522578411,48.02405962780116,-1.2343095155997617,-2.982657133738371,-5.08494198080524,-31.53308916864563,9.320928102732775,7.29998779296875,-5.964254005463999,3.0049896240234375,-12.302184955126108,18.312164203172983,-4.6485976655513355,10.65857691359821,-21.283233163087232,40.684243871533695,-26.09302279055703,7.6535872895747845,5,-0.2249908447265625,-6.54998779296875,2.8625106811523438,-6.79998779296875,41.9000244140625,2,0.2028964557644206,-3.3414862893381367,344.5,-1.0967803859992813,338.1499938964844,1.1935617247489663,341.0,0.2028964557644206
6273,2023-05-18,353.6000061035156,354.29998779296875,344.04998779296875,347.0,170816.0,0.03452316773543673,1.5625097751990327,-4.551690028202214,72.67537520927934,51.70633705691691,-11.982048856369317,-14.390284327909512,-15.99999111313673,-41.97912448847603,9.9158727217911,12.5,-3.5033665044985582,14.087507629394509,-2.5931188204191358,30.768134079208153,5.747194404487686,22.42782085430133,-30.17492632627068,96.07852858911144,25.484505031361692,8.34031322490681,5,-9.675018310546875,-18.350006103515625,-7.350013732910156,-18.600006103515625,23.100006103515625,3,0.14154408068170876,7.344740497537568,341.79998779296875,-3.3414862893381367,344.5,-1.0967803859992813,338.1499938964844,0.14154408068170876
6274,2023-05-19,360.2999877929688,364.1499938964844,353.54998779296875,353.54998779296875,171196.0,0.018947911690623043,-2.140742549189815,1.0227263269354454,74.52471482889736,54.79767883180108,-17.505106735506445,-21.05950120818744,-21.572219973104325,-47.23489432084574,10.634233342096582,10.600006103515625,-1.2854580430347369,20.08249053955086,1.1693256688293445,38.99565541027238,10.625908104190103,29.53907297491162,-33.16991905383702,86.10105181050905,12.306775671099828,9.456582435360751,5,-11.449996948242244,-27.449996948242244,-11.687492370605526,-25.299987792968807,17.700012207031193,4,0.11254515593779923,1.5625097751990327,353.6000061035156,7.344740497537568,341.79998779296875,-3.3414862893381367,344.5,0.11254515593779923
6275,2023-05-22,367.1000061035156,368.25,359.3999938964844,361.5,135625.0,0.018873212714217935,1.2405096053185614,0.8296305338541596,75.20355964524624,58.62326430056312,-23.018184587326004,-27.791947955860735,-27.29373544965324,-52.47662026784292,11.350240699015636,8.850006103515625,0.9259841343065887,25.935008239746082,3.7354268936240373,48.13458958586813,14.83521756668506,37.034798912807105,-34.7871478423545,96.29631449728045,20.648705536524915,11.099790673061033,5,-16.20001220703125,-32.20001220703125,-17.675010681152344,-32.100006103515625,7.100006103515625,0,0.08063199567250612,-2.140742549189815,360.2999877929688,1.5625097751990327,353.6000061035156,7.344740497537568,341.79998779296875,0.08063199567250612
6276,2023-05-23,359.29998779296875,367.5,357.79998779296875,365.25,124610.0,-0.021247665978919694,-1.167597536774484,-1.0625010217927968,66.48463060413948,60.18143085645581,-13.161161008340457,-20.25877271347383,-18.570657587746098,-43.21969839710812,11.715087373934708,9.70001220703125,2.811791132744645,17.644990539550804,-5.7306842565126885,41.0206653356143,5.957153141519086,29.332827937582522,-21.237186853593414,71.17547270321964,-2.653062842301736,11.687837398031734,5,-6.949981689453125,-24.399993896484375,-9.874992370605469,-24.29998779296875,23.1500244140625,1,0.09574179121287374,1.2405096053185614,367.1000061035156,-2.140742549189815,360.2999877929688,1.5625097751990327,353.6000061035156,0.09574179121287374
6277,2023-05-24,350.70001220703125,357.54998779296875,348.3500061035156,357.3500061035156,132349.0,-0.023935362867011478,1.609939700363183,1.1176437400625738,57.5815783934749,61.63210115889924,-3.7569994805226656,-11.7907632165074,-8.944766885982744,-33.13416832189199,12.124512643906822,10.949981689453125,3.5482869307413125,8.745014953613293,-14.947068988661897,32.43709889588848,-3.101027017524302,20.591056924750887,-7.807259417955947,27.479425866282632,-41.72268866802343,11.846041971137591,5,1.649993896484375,-15.800018310546875,-3.2250213623046875,-15.70001220703125,33.5,2,0.09381235458030801,-1.167597536774484,359.29998779296875,1.2405096053185614,367.1000061035156,-2.140742549189815,360.2999877929688,0.09381235458030801
6278,2023-05-25,381.0,388.20001220703125,364.3999938964844,365.0,453227.0,0.08639859349386492,-1.7674420255140966,-2.406017245889301,68.80000574448529,64.24057469950664,-30.517380422418967,-39.21015761147578,-37.734377689087296,-61.78846316706307,11.168660614816082,37.5,6.260853059614703,35.94000244140625,8.925760509275051,62.95424437353745,22.43288147534065,49.44712340747185,-34.05008765717673,81.9322180570606,15.314848628157435,13.507120966065608,5,-18.67498779296875,-36.125,-33.52500915527344,-46.0,7.350006103515625,3,0.007086646212680403,1.609939700363183,350.70001220703125,-1.167597536774484,359.29998779296875,1.2405096053185614,367.1000061035156,0.007086646212680403
6279,2023-05-26,405.7999877929688,417.45001220703125,381.0,382.0,497480.0,0.06509183147760833,-1.8255836785290993,1.4874992370605504,74.23241093442883,67.74198852720393,-50.46586644438821,-60.82813593489317,-60.89648578970622,-84.82016095270092,11.280543125320214,36.45001220703125,8.190263506714643,56.73999023437506,19.848107069056653,93.63187339969346,38.294048651715855,75.18593181703426,-57.44998168945318,83.14034242397886,18.980295921053894,18.445941582659213,5,-28.474975585937557,-46.29998779296881,-60.64999389648443,-70.7999877929688,-21.599975585937557,4,-0.07171014406433096,-1.7674420255140966,381.0,1.609939700363183,350.70001220703125,-1.167597536774484,359.29998779296875,-0.07171014406433096
6280,2023-05-29,404.8999938964844,411.3999938964844,403.1000061035156,410.0,135051.0,-0.002217826327150063,1.10126435582751,-0.21428608064338217,77.35926063628864,70.79588346911379,-43.69683659493438,-56.78703267034632,-58.177335060793496,-82.19344664828532,11.496443906504458,8.29998779296875,11.536821443270696,51.99749603271482,8.84247323471584,95.1525188307138,30.41998463371533,73.57500743171431,-42.7299865722656,81.83789116929128,14.186744527685292,21.577511398999487,5,-27.574981689453125,-45.399993896484375,-59.56249237060547,-69.89999389648438,-18.850006103515568,0,-0.06643614300315737,-1.8255836785290993,405.7999877929688,-1.7674420255140966,381.0,1.609939700363183,350.70001220703125,-0.06643614300315737
6281,2023-05-30,405.5499877929688,414.5,396.1000061035156,400.0,238902.0,0.0016053196005989534,-1.7565584338395983,-1.0882315982216164,76.39358924461237,71.47279169342805,-38.86304601407272,-54.52240983124949,-57.12752566025324,-81.23911478592163,12.23138569176725,18.399993896484375,14.970484931072804,49.02248992919925,0.9851919092144499,97.05978794918406,25.003840919206823,73.04113893919168,-32.32397949218756,82.77854795521212,16.89719432340523,24.018649009992412,5,-24.799987792968807,-46.04998779296881,-60.2124862670899,-70.5499877929688,-24.149993896484432,1,-0.07730237092730863,1.10126435582751,404.8999938964844,-1.8255836785290993,405.7999877929688,-1.7674420255140966,381.0,-0.07730237092730863
6282,2023-05-31,405.3999938964844,412.70001220703125,399.70001220703125,404.7999877929688,330361.0,-0.0003698530415466861,-1.4074169311062947,0.10810944562359336,79.7267486010196,72.25627762584364,-32.12045206842748,-51.478967505664514,-55.495880538217875,-79.54522386224255,13.006044644338278,13.0,19.28331216468473,45.35999603271483,-6.237198041617319,96.95719010704698,19.561398995548757,71.15859306988091,-23.32918481445313,77.28555296624428,7.772594300083668,25.79859703716607,5,-22.499984741210938,-45.899993896484375,-60.06249237060547,-70.39999389648438,-30.79998779296875,2,-0.05661071049575106,-1.7565584338395983,405.5499877929688,1.10126435582751,404.8999938964844,-1.8255836785290993,405.7999877929688,-0.05661071049575106
6283,2023-06-01,402.6000061035156,409.0,399.6499938964844,409.0,168027.0,-0.006906728749689339,1.9218796938702525,-10.66654798840445,77.2084876623504,72.5544746073384,-24.181839570052432,-46.01744819337466,-51.251691093844386,-75.43985730545842,13.955699480870216,9.350006103515625,22.78163587310877,39.37250823974608,-14.537592362924897,93.28260884241706,12.417457938410564,66.3275585410816,-13.453356396484367,59.259256158353104,-10.083842859736045,26.955050301335504,6,-19.699996948242188,-43.100006103515625,-55.237510681152344,-67.60000610351562,-30.25,3,-0.04570291509571767,-1.4074169311062947,405.3999938964844,-1.7565584338395983,405.5499877929688,1.10126435582751,404.8999938964844,-0.04570291509571767
6284,2023-06-02,397.75,406.1499938964844,394.6499938964844,403.3500061035156,188885.0,-0.012046711450542258,1.053574785899766,0.8750017881410486,75.8680623162686,72.628308237452,-15.042803217263724,-38.68523223929736,-45.13558216293825,-69.33694542093838,14.981769418087747,11.5,25.321922156682376,31.68750152587893,-23.265371354904232,86.64037440666209,4.211065085487348,59.16393796627051,19.70001220703125,15.617154409673379,-54.86742033190215,27.47643644039159,6,-14.849990844726562,-32.22499084472656,-63.175010681152344,-62.75,-18.0,4,-0.023632919915736905,1.9218796938702525,402.6000061035156,-1.4074169311062947,405.3999938964844,-1.7565584338395983,405.5499877929688,-0.023632919915736905
6285,2023-06-05,392.70001220703125,397.70001220703125,390.6000061035156,393.7999877929688,183365.0,-0.012696386657369607,-1.679253757125583,0.19642399768939603,71.15892348739665,73.14767411336948,-6.682281900019291,-31.364447784397157,-38.82789010354196,-63.10498574087649,16.12933366916583,7.149993896484375,26.87966282429022,24.175013732910145,-30.925069574862107,79.2750970406824,-3.375027920975981,51.72505538679627,24.293999633789042,8.786638660290746,-59.42335723816079,27.550041653886115,6,-9.800003051757812,-23.125,-59.33751678466797,-57.70001220703125,-22.050018310546875,0,-0.02164502097218879,1.053574785899766,397.75,1.9218796938702525,402.6000061035156,-1.4074169311062947,405.3999938964844,-0.02164502097218879
6286,2023-06-06,388.45001220703125,391.3500061035156,382.5,390.0,156150.0,-0.010822510486094394,3.1647087545955883,1.4091110864498217,70.20357043919951,74.55011767400555,2.3886882458641026,-24.337680974714203,-33.706316683350906,-57.75279000395142,16.84861915927417,10.20001220703125,27.796172342931357,17.370013427734364,-36.365511622952454,71.10553847842118,-9.497749097609073,44.2377759530778,27.48823940429685,19.70201921191923,-49.842154220038545,26.86776252534342,6,2.4749908447265625,-14.175003051757812,-55.51251983642578,-53.45001220703125,6.149993896484375,1,-0.0061784639944438835,-1.679253757125583,392.70001220703125,1.053574785899766,397.75,1.9218796938702525,402.6000061035156,-0.0061784639944438835
6287,2023-06-07,388.5499877929688,390.6000061035156,381.5499877929688,387.6000061035156,108097.0,0.0002573705310744412,2.5841526719402235,-0.6128962394172448,66.84337953282031,74.33271476159831,9.188639171529132,-21.981116942360188,-32.72215964159892,-56.895276653564736,17.48685369524653,9.050018310546818,28.274800031576433,15.194989013671943,-37.384100485142994,67.77407851248688,-11.094555735735526,41.48453376307941,25.381968721679584,25.50089940654738,-39.0061244773768,26.289544749407458,6,10.675018310546818,-13.674987792968807,-55.83749389648443,-53.54998779296881,18.900024414062443,2,-0.018401734966194794,3.1647087545955883,388.45001220703125,-1.679253757125583,392.70001220703125,1.053574785899766,397.75,-0.018401734966194794
6288,2023-06-08,388.7999877929688,389.3500061035156,379.6000061035156,383.2999877929688,110146.0,0.0006434178557566117,1.954529060896153,5.7895852741812845,64.64543754022486,73.26749549557564,11.355584099019154,-19.211205140857658,-32.18514873679868,-56.16224302625022,18.10422359199351,9.75,30.17532210913612,12.90249023437508,-37.3336085709272,63.138589039677356,-12.215559168276059,38.02053963702622,22.541411223945204,34.65154771893951,-26.003513355593405,25.118049402651152,6,8.250015258789006,-13.924987792968807,-56.08749389648443,-53.79998779296881,27.0,3,-0.03652258779651629,2.5841526719402235,388.5499877929688,3.1647087545955883,388.45001220703125,-1.679253757125583,392.70001220703125,-0.03652258779651629
6289,2023-06-09,389.2999877929688,394.1499938964844,388.3999938964844,392.1000061035156,95761.0,0.001286008270829031,-1.4999966828763442,-0.5090942382812397,62.197804408956074,71.58288924809426,9.240677682469197,-16.766801323857806,-31.83580392696132,-55.59367164001242,18.855978247392702,5.75,33.85312703531537,10.987490844726608,-36.767494957643805,58.74247664709702,-12.890002056458627,34.86498374591184,18.867271932605377,53.59104098627415,-2.4500703288741406,23.87749290118522,6,7.750015258789006,-13.799987792968807,-56.58749389648443,-54.29998779296881,21.600006103515568,4,-0.04353964094770857,1.954529060896153,388.7999877929688,2.5841526719402235,388.5499877929688,3.1647087545955883,388.45001220703125,-0.04353964094770857
6290,2023-06-12,396.0499877929688,398.1000061035156,386.75,393.0,127653.0,0.017338813798241537,2.1748160415208373,-1.08927423134357,70.42804051463655,70.92005050031916,1.2329421124213695,-19.98111247482393,-38.099902252974914,-61.67208114953172,19.59090429187763,11.350006103515625,33.96212110519366,14.8424911499024,-29.563601706348834,59.248584006153635,-7.360555278223217,37.04553757802802,9.260546570399526,88.91881994299017,33.35487764958446,22.203046428125603,6,0.10002136230463066,-20.549987792968807,-63.33749389648443,-61.04998779296881,12.900024414062443,0,-0.0411563900905596,-1.4999966828763442,389.2999877929688,1.954529060896153,388.7999877929688,2.5841526719402235,388.5499877929688,-0.0411563900905596
6291,2023-06-13,411.70001220703125,416.75,402.95001220703125,403.0,193664.0,0.039515275587493015,-2.136365212687007,2.852474435172347,81.44331875410171,71.1107805173283,-15.03393805085335,-31.978081084774942,-53.529930975242905,-76.25809873647597,21.343461339686954,20.700012207031193,31.198492720762715,27.13251495361328,-15.721192757222184,69.98622266444875,5.705661098195549,48.559368809031014,-32.100006103515625,86.40649092153242,26.16272252228694,21.426853855417736,6,-13.525009155273438,-36.20001220703125,-80.47502136230469,-76.70001220703125,0.149993896484375,1,-0.0997085671445258,2.1748160415208373,396.0499877929688,-1.4999966828763442,389.2999877929688,1.954529060896153,388.7999877929688,-0.0997085671445258
6292,2023-06-14,411.1499938964844,414.1000061035156,407.8500061035156,411.6499938964844,112907.0,-0.0013359686525107328,1.3148043493003594,-0.05747118372959359,72.41636251178153,70.57832216726509,-15.178710671709212,-27.369385952422817,-52.806905291904,-74.65802566922838,22.888928828508398,6.25,28.0323752294247,23.114996337890602,-16.24886459728515,62.47885727306635,3.4330658703027552,42.79692680547845,-30.806987915039088,84.92595686793484,26.29270694030535,19.68193046758787,6,-12.974990844726562,-35.649993896484375,-81.0875015258789,-76.14999389648438,-22.600006103515568,2,-0.04025291995294433,-2.136365212687007,411.70001220703125,2.1748160415208373,396.0499877929688,-1.4999966828763442,389.2999877929688,-0.04025291995294433
6293,2023-06-15,403.6499938964844,412.6499938964844,396.25,410.0,205249.0,-0.018241517965067233,1.8154510709972835,12.70001220703125,47.847853168544404,67.46496559529574,-8.397157629783408,-16.788254232847123,-45.041785457438436,-66.3612691408216,24.277523722296895,16.399993896484375,24.794263155230112,13.11249694824221,-23.285880001996816,49.510873898481236,-5.086691526877303,31.311685423361723,-22.578848034668,56.33331298828125,0.7669963895174661,18.199188475119502,6,-5.4749908447265625,-26.699981689453125,-70.54999542236328,-68.64999389648438,-16.199981689453125,3,0.00941414187540257,1.3148043493003594,411.1499938964844,-2.136365212687007,411.70001220703125,2.1748160415208373,396.0499877929688,0.00941414187540257
6294,2023-06-16,400.8500061035156,404.70001220703125,400.1000061035156,404.70001220703125,240633.0,-0.006936672452141357,1.3896097719508231,0.6062995910167871,46.094513307671484,64.68003113088183,-5.711852160009528,-11.377951355898858,-42.11658045997211,-62.782298168915304,25.00118238034512,4.600006103515625,21.00936487160061,8.285008239746105,-25.44089761697694,42.01091409646915,-8.577944688615446,25.147961168107656,-19.065283158935586,47.000020345052086,-5.026530929909988,16.862952928361526,6,-2.6750030517578125,-23.899993896484375,-65.81250762939453,-65.85000610351562,-21.100006103515625,4,0.03729570029142648,1.8154510709972835,403.6499938964844,1.3148043493003594,411.1499938964844,-2.136365212687007,411.70001220703125,0.03729570029142648
6295,2023-06-19,396.70001220703125,400.8500061035156,395.3999938964844,397.2999877929688,76510.0,-0.010352984491193151,-2.406244635602434,0.155837567475462,42.00543858217525,61.54690536899024,-1.0446440768847651,-5.161321766933668,-37.53561681610802,-57.80088616986586,25.345292741283004,5.45001220703125,17.50455381251402,2.6550140380859375,-28.893274656920084,34.20330273309196,-13.119130309417073,18.42915838558895,-14.215983721342809,6.089076997185523,-40.31061245436075,15.774144347503013,6,1.4749908447265625,-19.75,-59.31251525878906,-61.70001220703125,-14.850006103515625,0,0.03579526405974098,1.3896097719508231,400.8500061035156,1.8154510709972835,403.6499938964844,1.3148043493003594,411.1499938964844,0.03579526405974098
6296,2023-06-20,393.70001220703125,397.8500061035156,390.5499877929688,395.7999877929688,102230.0,-0.007562389482444365,1.354839979917486,3.5001017293995598,39.948466176602444,58.558581662743805,3.1048980690590042,0.5775945701195724,-34.03068489989323,-54.105410740136506,25.72745373585441,7.300018310546818,14.248332010074478,-2.0649871826171875,-29.059661719114217,24.929687353879842,-15.56232445086573,11.432350085631356,-10.530664291056553,13.375889447405282,-27.914154985253834,13.497337268248515,6,4.4749908447265625,-16.375,-56.68751525878906,-58.70001220703125,-0.9000244140624432,1,0.0387350762691383,-2.406244635602434,396.70001220703125,1.3896097719508231,400.8500061035156,1.8154510709972835,403.6499938964844,0.0387350762691383
6297,2023-06-21,383.6000061035156,392.3500061035156,382.3500061035156,392.0,133236.0,-0.025654066015635357,1.1978007237020816,4.000043597046918,35.49618320610686,55.319775625619585,13.889542056441826,13.985823350769238,-23.740633232015966,-43.430258677613324,26.781591962398068,11.350006103515625,11.702388869477602,-13.80999298095702,-31.724395685790114,4.104409723876074,-22.76719433337354,-4.852791628540501,33.149993896484375,4.12541420326931,-33.450307899864505,8.957201352416542,6,15.949996948242188,-6.274993896484375,-45.50000762939453,-48.600006103515625,50.25,2,0.0736444201003914,1.354839979917486,393.70001220703125,-2.406244635602434,396.70001220703125,1.3896097719508231,400.8500061035156,0.0736444201003914
6298,2023-06-22,383.70001220703125,385.0499877929688,374.70001220703125,380.0,166847.0,0.00026070412389045394,2.2343858779098755,-0.4404779637494505,38.43622403870884,52.67960002892545,14.516601701632567,14.86036548678112,-23.49238323844213,-42.73633492576221,26.0296585165025,10.349975585937557,9.484226846047534,-13.844987487792991,-31.27278640801927,3.5828114324332887,-22.558886947906103,-5.13108802767988,32.36198791503904,30.0,-9.925647719902102,8.71389946011313,6,12.024993896484375,-2.95001220703125,-45.287513732910156,-48.70001220703125,50.84997558593756,3,0.012640019368361788,1.1978007237020816,383.6000061035156,1.354839979917486,393.70001220703125,-2.406244635602434,396.70001220703125,0.012640019368361788
6299,2023-06-23,376.70001220703125,383.0,372.8500061035156,383.0,148689.0,-0.01824341875762836,2.222226528061694,-1.7026937859817555,37.240831830168496,48.99213239731789,21.837815680090728,20.62599332253575,-16.302106258253502,-35.005387568603965,24.12883185143325,10.850006103515625,7.7481772933592765,-19.389988708496105,-38.67585524404825,-0.10412217294395987,-29.032921976272178,-9.747055440720032,37.70750839843748,13.75002179827009,-28.87050216681768,9.642933267776066,6,18.099990844726562,6.1999969482421875,-37.112518310546875,-40.35002136230469,56.04998779296875,4,0.02853729665952831,2.2343858779098755,383.70001220703125,1.1978007237020816,383.6000061035156,1.354839979917486,393.70001220703125,0.02853729665952831
6300,2023-06-26,378.0,382.7999877929688,372.95001220703125,378.20001220703125,135450.0,0.0034509895164385185,1.0957476511112854,0.03174803088578653,41.2552199104341,44.52678808135482,19.78922648526884,18.137304808815884,-17.397623491560694,-35.66083892144468,22.125282151432028,9.849975585937557,6.367955690907024,-16.745001220703102,-37.162685770836504,3.672683329430299,-26.953843495769775,-6.53615894563643,33.91406973535152,20.5999755859375,-23.890182739153232,10.208842275066692,6,15.475006103515625,4.9000091552734375,-37.15000915527344,-41.65000915527344,55.95001220703125,0,0.004629629629629539,2.222226528061694,376.70001220703125,2.2343858779098755,383.70001220703125,1.1978007237020816,383.6000061035156,0.004629629629629539
6301,2023-06-27,374.20001220703125,376.8999938964844,369.6499938964844,375.5,133485.0,-0.010052877759176626,2.536606425104951,6.499542264266097,38.691904787098395,40.77962611194559,19.791750066850966,20.52029400132551,-13.06398198279436,-31.483350563122258,20.664175614535573,8.350006103515625,5.198874161144261,-18.97749023437501,-40.67588474995199,2.7209042812019675,-29.8266874921635,-8.128292976586522,35.3702137104101,20.04412274781739,-25.738983905292706,10.849197257788497,6,16.949981689453125,8.699996948242188,-31.300018310546875,-37.85002136230469,60.79998779296875,1,0.02044359606341195,1.0957476511112854,378.0,2.222226528061694,376.70001220703125,2.2343858779098755,383.70001220703125,0.02044359606341195
6302,2023-06-28,382.45001220703125,382.45001220703125,373.1499938964844,376.75,160679.0,0.022047032952622114,2.263157331163199,-4.384665946758064,45.5563509439732,40.525014753659896,7.870159382084978,11.028203990578618,-20.807246938416142,-39.38308177102681,18.967200079119795,9.300018310546875,2.7304572739002992,-9.579991149902355,-30.982161271111238,11.822178971306528,-20.281076210506797,1.1210939107020863,23.926595148733554,83.11703495849379,34.44180070625376,10.701085060604454,6,4.7249908447265625,0.4499969482421875,-38.82501220703125,-46.10002136230469,57.25,2,0.027062296393220775,2.536606425104951,374.20001220703125,1.0957476511112854,378.0,2.222226528061694,376.70001220703125,0.027062296393220775
6303,2023-06-29,384.20001220703125,386.2999877929688,380.20001220703125,383.5499877929688,106050.0,0.004575761391406807,1.5154665122951496,0.11403912666372987,46.4924520429143,40.56923016868688,3.4319412630225656,8.25213479882433,-21.57323355826543,-40.6429404388947,17.1673818151167,6.099975585937557,-2.6156203413803496,-6.909991455078114,-27.978336493306756,14.158353583150529,-17.444163974192463,3.624181064036236,19.238466071991127,87.38752939494496,37.709260056180156,10.534172519114332,6,1.04998779296875,6.7249908447265625,-40.57501220703125,-47.85002136230469,63.34997558593756,3,0.12922954794111208,2.263157331163199,382.45001220703125,2.536606425104951,374.20001220703125,1.0957476511112854,378.0,0.12922954794111208
6304,2023-06-30,388.3500061035156,389.8500061035156,376.6499938964844,380.1000061035156,189946.0,0.010801649569568639,1.3466688368055555,12.691830985916603,44.507859472877406,40.847276934320455,-2.992319745492864,3.5434855219536985,-24.894756503848157,-44.351923910866844,15.71121346917353,13.20001220703125,-6.238603780617439,-2.2899978637695426,-23.153045345055432,18.573049617516347,-12.721521604412487,8.141525876873402,12.385393424903725,92.57426191317906,45.882625200617426,10.431523740642955,6,-4.600006103515625,5.1999969482421875,-34.75,-44.225006103515625,57.75,4,0.11896480227462258,1.5154665122951496,384.20001220703125,2.263157331163199,382.45001220703125,2.536606425104951,374.20001220703125,0.11896480227462258
6305,2023-07-03,384.20001220703125,391.7999877929688,382.45001220703125,390.0,104359.0,-0.010686220757720744,-1.0107500771144238,-0.7030288233901515,26.535826401778152,39.35698362600664,-0.8961592961165934,7.403617396585446,-20.01029702765419,-39.69674684619963,14.468847367088495,9.349975585937557,-7.63355123991596,-6.014991760253906,-27.046969535485232,15.01698601497742,-16.53098064786957,4.500997127361757,14.0485548708333,65.68858835151283,23.028346828144045,10.515988887615674,7,-3.20001220703125,8.999984741210938,-15.787506103515625,-25.45001220703125,58.75,0,0.12636644000627184,1.3466688368055555,388.3500061035156,1.5154665122951496,384.20001220703125,2.263157331163199,382.45001220703125,0.12636644000627184
6306,2023-07-04,386.0499877929688,387.0,381.3500061035156,385.1499938964844,62996.0,0.004815136718269164,3.035683534784362,-0.155171688046565,29.04838544508594,38.64056165255987,-4.409070301112763,5.654529570301804,-21.13268845698832,-41.03124162637994,13.841686512873435,5.649993896484375,-8.81772140855503,-4.045014953613247,-25.14666657948726,17.056636672260765,-14.595840766550225,6.505810859323731,9.910693430385322,69.16889071430802,30.539081649062368,10.550825812937006,7,-5.324996948242244,7.150009155273381,-17.637481689453182,-26.599975585937557,56.35000610351557,1,0.12407725923760493,-1.0107500771144238,384.20001220703125,1.3466688368055555,388.3500061035156,1.5154665122951496,384.20001220703125,0.12407725923760493
6307,2023-07-05,381.3999938964844,385.1000061035156,379.70001220703125,381.8500061035156,98744.0,-0.012045056452580805,-1.8052094232537492,-0.5000169543250167,30.499536752732993,37.75870750967366,-0.11618470002127879,10.267836220309846,-15.639400902332113,-35.78218986982591,13.305198788723398,6.349975585937557,-9.644289522435031,-8.337509155273438,-29.788744273310556,13.11372596276368,-19.063126714292025,2.38810840374515,12.455832340720178,31.353147944846636,-4.829201809971156,10.725617559018563,7,-0.6750030517578125,11.800003051757812,-11.274993896484375,-21.949981689453125,68.10000610351562,2,0.14053488977785134,3.035683534784362,386.0499877929688,-1.0107500771144238,384.20001220703125,1.3466688368055555,388.3500061035156,0.14053488977785134
6308,2023-07-06,374.6000061035156,379.70001220703125,372.3500061035156,377.70001220703125,136006.0,-0.017829019144699698,1.070422474672581,6.888715583887156,28.501202708944476,36.78763760731543,5.875042071552173,16.81137943668398,-7.226010060376041,-28.482069467576423,13.108775837405808,9.04998779296875,-10.359774027556568,-14.427497863769531,-36.923913828249226,8.068918100710164,-25.67570584600935,-3.179289881529712,17.31935354643133,11.568134283746241,-22.28559069008957,11.248207982239844,7,6.1249847412109375,18.599990844726562,-3.4000015258789062,-15.149993896484375,60.899993896484375,3,0.17378538452432957,-1.8052094232537492,381.3999938964844,3.035683534784362,386.0499877929688,-1.0107500771144238,384.20001220703125,0.17378538452432957
6309,2023-07-07,372.3500061035156,377.20001220703125,369.0499877929688,375.0499877929688,116675.0,-0.006006406736091319,1.3285682522659041,0.8709601204949928,29.416708586464466,35.472247460207704,8.317809362147784,18.684377916337667,-3.5779287909846857,-25.735152616518576,12.701192087531751,8.150024414062443,-9.995846137352487,-15.829998779296886,-39.52819354518749,7.868195986593719,-27.67909616224216,-3.980901396351612,17.787804286154312,14.505574991414585,-21.91586030445366,11.84909738294529,7,8.074981689453182,20.54998779296875,-1.1500015258789062,-12.850006103515625,60.69998168945318,4,0.20196046852902994,1.070422474672581,374.6000061035156,-1.8052094232537492,381.3999938964844,3.035683534784362,386.0499877929688,0.20196046852902994
6310,2023-07-10,379.75,380.8500061035156,369.45001220703125,372.0,82214.0,0.01987375795671964,1.2914532483545065,-2.870389836447217,39.02436799007304,35.50918781609377,1.3322597973984784,10.541063224651282,-9.537562757789033,-32.69154575226605,11.914248369689794,11.399993896484375,-9.787458069078298,-7.6150054931640625,-31.29473227961887,16.064721293290745,-19.454868886391466,4.224857900063341,8.279028129999801,59.610055322635915,19.436035538674844,11.839863393227406,7,0.6749877929688068,13.149993896484375,-5.5374908447265625,-20.25,50.70001220703125,0,0.17472022673736842,1.3285682522659041,372.3500061035156,1.070422474672581,374.6000061035156,-1.8052094232537492,381.3999938964844,0.17472022673736842
6311,2023-07-11,370.6499938964844,384.3999938964844,370.6499938964844,383.6499938964844,113435.0,-0.023963149713010168,-1.1153846153846154,-1.6774193548387097,39.64825949583245,34.852733210744795,11.03632631181381,17.294731253486418,0.7655679054701068,-23.13487783699543,10.012876507065176,13.75,-9.147579932530903,-14.662510681152355,-36.50601531119986,7.18099394889515,-25.584262996176108,-3.7407583661286026,15.481130199812355,9.968874007228822,-33.328943506593326,10.921752315023745,7,9.774993896484432,22.25,5.587516784667969,-11.149993896484375,59.550018310546875,1,0.19506278025392043,1.2914532483545065,379.75,1.3285682522659041,372.3500061035156,1.070422474672581,374.6000061035156,0.19506278025392043
6312,2023-07-12,394.6000061035156,394.8999938964844,376.3999938964844,377.1000061035156,249152.0,0.06461624875601646,1.044201652335188,-1.3461538461538463,56.3078717398883,35.94333539929747,-12.302725772274357,-8.388837277045184,-21.745912516423346,-46.42045536387235,8.05700834341389,24.25,-8.315729065290725,10.115000915527332,-8.643270379967419,28.873272211022083,0.7358652677799569,19.494136563274708,-25.550018310546818,98.83950591049202,51.6347192339485,9.379135647747386,7,-12.625015258789062,-1.70001220703125,-12.0,-35.100006103515625,26.0,2,0.12113529410445412,-1.1153846153846154,370.6499938964844,1.2914532483545065,379.75,1.3285682522659041,372.3500061035156,0.12113529410445412
6313,2023-07-13,407.45001220703125,410.45001220703125,395.45001220703125,396.0499877929688,210733.0,0.032564637366337745,-1.3809569943518152,0.6514299665178539,66.66667769380243,38.40542631273358,-24.035476544601863,-22.0711584778893,-33.097689933618994,-58.45350563706751,7.374425172063086,15.850006103515625,-6.512601377626368,22.775006103515636,3.1427647766201403,42.40724743041113,12.958885440067888,32.591126766963384,-37.883024291992115,92.75362746167613,39.61027380331684,9.816120663447759,7,-17.70001220703125,-14.550018310546875,-20.400009155273438,-47.95001220703125,17.599975585937557,3,0.10320281392359498,1.044201652335188,394.6000061035156,-1.1153846153846154,370.6499938964844,1.2914532483545065,379.75,0.10320281392359498
6314,2023-07-14,415.7999877929688,418.1000061035156,409.20001220703125,410.0,209843.0,0.02049325152969894,-1.405415659719072,0.5087697694589374,69.0332405204895,43.12736121481262,-31.382382124954802,-30.82405773071156,-39.892441993577734,-65.88736394839668,6.813146670506548,10.649993896484375,-5.463760087031744,30.377482604980514,7.313603188519551,53.44136202144148,18.845542896750032,41.909422313210996,-44.597678906249996,95.27231531530978,36.442188380164,11.531939708230494,7,-22.22499084472662,-22.22499084472662,-29.8374862670899,-56.29998779296881,18.5,4,0.047378578127424076,-1.3809569943518152,407.45001220703125,1.044201652335188,394.6000061035156,-1.1153846153846154,370.6499938964844,0.047378578127424076
6315,2023-07-17,410.8999938964844,415.2999877929688,407.0,410.70001220703125,110874.0,-0.011784497451510778,-1.1842055598164278,0.03447967419785922,68.2768955334576,47.486084557965036,-24.91698858450519,-26.146221462247468,-33.539469385924804,-60.04334211561638,6.540003460292397,8.799987792968807,-4.625643067493627,24.767489624023426,-0.5247614363474327,50.059740684394285,12.121364093837997,37.413615154208856,-36.883823176757744,84.82611094889384,20.218616818533818,12.646125530185422,7,-17.324996948242188,-17.324996948242188,-24.62499237060547,-51.399993896484375,35.39999389648443,0,0.053906045815285575,-1.405415659719072,415.7999877929688,-1.3809569943518152,407.45001220703125,1.044201652335188,394.6000061035156,0.053906045815285575
6316,2023-07-18,408.95001220703125,414.8999938964844,408.20001220703125,409.8500061035156,95910.0,-0.0047456357226044465,-4.583332273692509,-4.5003815046543565,64.0807779297712,51.21733357763594,-21.654199625074853,-24.23785640739328,-29.932559153954116,-57.20856941305874,6.643779222311847,6.699981689453125,-3.8977616734387652,22.055007934570312,-5.052220445302794,49.16223631444342,8.501393744633788,35.60862212450684,-32.28881136427731,78.05757501686882,15.139086322248772,13.55361418993655,7,-15.375015258789062,-15.375015258789062,-23.12500762939453,-49.45001220703125,48.25,1,0.05257366269282704,-1.1842055598164278,410.8999938964844,-1.405415659719072,415.7999877929688,-1.3809569943518152,407.45001220703125,0.05257366269282704
6317,2023-07-19,411.8500061035156,415.7999877929688,404.20001220703125,414.95001220703125,255422.0,0.007091316322094254,3.8333661824076404,3.4444745854667524,64.51444644264016,55.21880510360212,-22.10522421432097,-26.25924067112294,-31.291519608252315,-59.16519345303914,7.23835149649387,11.599975585937557,-1.4384433769188263,23.542501831054665,-5.701663301904318,52.78666696401365,8.920419264575173,38.164584397534156,-32.70247694511596,72.4061735797196,12.063069251602641,14.622082566479495,7,-18.275009155273438,-18.275009155273438,-25.01250457763672,-52.350006103515625,16.449981689453182,2,0.04455507061205055,-4.583332273692509,408.95001220703125,-1.1842055598164278,410.8999938964844,-1.405415659719072,415.7999877929688,0.04455507061205055
6318,2023-07-20,388.5499877929688,397.25,385.0,395.5,323708.0,-0.05657403900751801,1.3444948689643894,2.2419350075309175,50.087404635846944,57.51554910908907,3.7791105524441377,-2.716521856547274,-6.525030722160807,-35.1698655562372,7.419390580486191,26.850006103515625,0.3079871419077449,-1.5258789005656581e-05,-29.163634899139538,29.163604381561527,-14.5818250789643,14.581794561386289,-7.065310017862203,10.725036671796126,-43.65978947991459,14.58180982017527,7,5.225021362304631,5.025009155273381,-1.7124862670899006,-29.049987792968807,34.40002441406244,3,0.08248621623332553,3.8333661824076404,411.8500061035156,-4.583332273692509,408.95001220703125,-1.1842055598164278,410.8999938964844,0.08248621623332553
6319,2023-07-21,387.45001220703125,390.6000061035156,376.5,377.70001220703125,171149.0,-0.0028309757315541084,-1.3209839952578541,-1.4028752338213324,51.459363490807995,58.8972152758374,8.097850607122894,-0.8114955572035569,-4.0394561924175605,-33.38669129223399,7.687209983814514,14.100006103515625,2.3116623699740444,-1.6374908447265852,-30.27300044140452,26.99801875195135,-15.955245643065552,12.680263953612382,30.649993896484375,27.862635135449903,-24.055802391915893,14.317754798338978,7,6.92498779296875,6.1249847412109375,0.11249542236328125,-27.95001220703125,46.54998779296875,4,0.09704471390194791,1.3444948689643894,388.5499877929688,3.8333661824076404,411.8500061035156,-4.583332273692509,408.95001220703125,0.09704471390194791
6320,2023-07-24,379.75,390.5,378.95001220703125,387.8999938964844,171273.0,-0.019873562948597323,-1.3692356809510247,-0.8358968098958334,47.312290777438214,59.74877430712693,17.65441294018524,7.406056839385656,5.077126464366984,-24.731557046807893,7.969502680488894,11.54998779296875,5.052778423584243,-9.425003051757812,-37.92825147664206,19.078245373126435,-23.676627264199965,4.82662116068434,37.5180059814453,8.269722670451975,-39.75370406730776,14.251624212442124,7,17.5,13.824996948242188,7.812507629394531,-20.25,55.350006103515625,0,0.1436471041289502,-1.3209839952578541,387.45001220703125,1.3444948689643894,388.5499877929688,3.8333661824076404,411.8500061035156,0.1436471041289502
6321,2023-07-25,381.8500061035156,384.8500061035156,377.7999877929688,379.6000061035156,136460.0,0.0055299699895079435,-1.4102475820839737,-0.2760738263829341,50.19625484115683,59.06970576282343,19.344482864278234,6.227860292740047,4.242588683259328,-25.85373444150366,8.05772750691314,7.050018310546818,8.11551169609703,-7.707496643066406,-35.56255824611958,20.147564959986767,-21.635027444592993,6.22003415846018,34.60263975830077,13.613251311169105,-35.01029740820702,13.92753080152659,7,15.449996948242188,11.724990844726562,5.712501525878906,-22.350006103515625,58.79998779296875,1,0.16878350310142842,-1.3692356809510247,379.75,-1.3209839952578541,387.45001220703125,1.3444948689643894,388.5499877929688,0.16878350310142842
6322,2023-07-26,392.7999877929688,397.5,366.0,367.0,360814.0,0.028676133336200005,-1.2661880454470607,11.46666124131947,57.6599277082498,58.0689557644287,9.065668885733203,-4.118107835144883,-5.201550943905374,-35.91594997702333,8.387220729254153,31.5,10.463298581596916,2.7249862670898892,-24.95813554537051,30.40810807955029,-11.11657463914031,16.56654717332009,22.853605151611248,85.0793263268851,30.456192230906353,13.841560906230209,7,-0.7499847412109943,-0.7499847412109943,-5.049980163574276,-33.29998779296881,52.40002441406244,2,0.16395118741196457,-1.4102475820839737,381.8500061035156,-1.3692356809510247,379.75,-1.3209839952578541,387.45001220703125,0.16395118741196457
6323,2023-07-27,433.8500061035156,439.5499877929688,393.25,396.0,485285.0,0.10450615984281253,-1.1361006354835987,1.4670551942598504,69.5114243423422,58.1220873001901,-31.118090171985557,-43.48737526181276,-44.618083250889185,-75.8552348753031,9.559818316543067,46.75,14.743920987298452,41.29250488281252,7.579578142383696,75.00543162324135,24.436041512598138,58.14896825302691,-67.85000610351562,92.25019356155748,31.207749582183396,16.85646337021441,7,-31.07501220703125,-31.07501220703125,-45.412498474121094,-74.35000610351562,9.25,3,-0.012792481808154177,-1.2661880454470607,392.7999877929688,-1.4102475820839737,381.8500061035156,-1.3692356809510247,379.75,-0.012792481808154177
6324,2023-07-28,434.5499877929688,434.6000061035156,422.5499877929688,429.95001220703125,254757.0,0.0016134186460887712,4.127654048438389,0.12153169997799015,68.1577207064548,58.10884565274535,-32.272478682897884,-42.74000672687356,-43.858759626639255,-75.35648558908048,10.771643192158113,12.050018310546818,16.090377979087407,39.682487487793026,1.1909004708830366,78.17407450470301,20.43669397933803,58.92828099624802,-68.5499877929688,93.20190233875472,30.657281446069433,19.245793508454998,7,-31.774993896484432,-31.774993896484432,-46.312484741210994,-75.0499877929688,12.100006103515568,4,-0.026694226008042388,-1.1361006354835987,433.8500061035156,-1.2661880454470607,392.7999877929688,-1.4102475820839737,381.8500061035156,-0.026694226008042388
6325,2023-07-31,432.75,435.0,428.3999938964844,434.75,149955.0,-0.004142188110764278,4.2800048828125,-0.43478491627523813,71.62257307060717,58.94682289061601,-30.22567442508216,-39.12209285157587,-40.80951327483331,-72.43110970192566,12.2000321091489,6.600006103515625,15.304628937251266,35.45500030517576,-6.197810815478078,77.1078114258296,14.62859474484884,56.28140586550268,-65.2790002441406,90.75460377762447,20.668903605184127,20.826405560326926,7,-29.975006103515625,-29.975006103515625,-43.899993896484375,-73.25,20.549987792968807,0,0.002888503755054783,4.127654048438389,434.5499877929688,-1.1361006354835987,433.8500061035156,-1.2661880454470607,392.7999877929688,0.002888503755054783
6326,2023-08-01,433.95001220703125,436.70001220703125,429.2999877929688,430.75,161694.0,0.002772991812897141,-1.4262229470798622,-1.600006103515625,66.28052295814327,59.1430536145608,-30.739039589214713,-38.524742830327284,-40.46910929621936,-72.53044213658683,13.654174461282478,7.400024414062443,13.454707243102291,34.26001129150393,-10.091368525291614,78.61139110829947,12.084321383106158,56.4357011999017,-65.03743269042968,92.38616381324145,24.866170082645,22.175689908397786,8,-31.175018310546875,-31.175018310546875,-45.76250457763672,-74.45001220703125,18.199981689453125,1,0.002650060753854211,4.2800048828125,432.75,4.127654048438389,434.5499877929688,-1.1361006354835987,433.8500061035156,0.002650060753854211
6327,2023-08-02,435.0,436.8500061035156,420.1499938964844,425.2999877929688,213524.0,0.0024196054002363354,1.4925345941169503,3.03124225142572,62.63182315296464,60.53687789424054,-31.469183445962926,-37.26379556671969,-39.657474574468495,-72.37145726832239,14.789966581003167,16.70001220703125,12.013212530483315,32.6299987792969,-13.509576381818079,78.76957394041187,9.56021119873941,55.699786359854386,-64.67467231787111,90.17280995123767,24.77708323490336,23.0697875805575,8,-32.225006103515625,-32.225006103515625,-47.974998474121094,-75.5,3.100006103515625,2,0.012988491716056094,-1.4262229470798622,433.95001220703125,4.2800048828125,432.75,4.127654048438389,434.5499877929688,0.012988491716056094
6328,2023-08-03,439.70001220703125,441.3999938964844,426.2999877929688,429.1000061035156,261490.0,0.010804625763290332,1.1571484312840654,1.0927827591631336,61.33777643173524,61.63447933212135,-31.45876345956401,-38.82730930809004,-43.379675706593844,-75.7678058851821,15.461895361454864,15.100006103515568,11.469327629720567,34.07501068115232,-12.991668633077722,81.14168999538236,10.54167102403727,57.60835033826737,-67.99019132268558,92.00008616727942,29.12843399237743,23.53333965711503,8,-36.00001525878906,-36.00001525878906,-54.662506103515625,-80.20001220703125,-7.150024414062443,3,0.012508528194923763,1.4925345941169503,435.0,-1.4262229470798622,433.95001220703125,4.2800048828125,432.75,0.012508528194923763
6329,2023-08-04,447.5499877929688,450.3999938964844,439.2999877929688,444.0499877929688,216086.0,0.017853025626575203,1.4130416033649078,0.3301884891216413,66.91278840675065,63.81231240204495,-33.39931594162999,-42.957059460813696,-50.939962519036555,-82.35024033543033,16.061370122791686,11.100006103515568,10.866518489020166,38.16498718261727,-9.717040483541723,86.04701484877626,14.223973349537744,62.10600101569679,-73.0525599881376,90.57849221978324,29.22467166484107,23.941013833079502,8,-39.34999084472662,-39.34999084472662,-59.4624862670899,-88.0499877929688,-21.25,4,-0.009942982484253071,1.1571484312840654,439.70001220703125,1.4925345941169503,435.0,-1.4262229470798622,433.95001220703125,-0.009942982484253071
6330,2023-08-07,446.1000061035156,450.20001220703125,445.0499877929688,447.95001220703125,132398.0,-0.003239820643507474,-1.6075790937536678,-0.5285731724330357,67.22300084294768,65.7041730689106,-24.08009428648751,-38.242128341565035,-49.18215428281388,-79.55004182383482,17.05150513094103,5.150024414062443,13.872545494856013,33.39750518798826,-15.030222679529231,81.82523305550575,9.183641254229542,57.611369121746975,-67.04842433318521,85.78516432076447,25.44774051632202,24.213863933758745,8,-37.90000915527344,-37.90000915527344,-57.45000457763672,-86.60000610351562,-28.300018310546818,0,0.0012328800391030459,1.4130416033649078,447.5499877929688,1.1571484312840654,439.70001220703125,1.4925345941169503,435.0,0.0012328800391030459
6331,2023-08-08,442.95001220703125,448.5,440.2999877929688,445.5499877929688,119069.0,-0.007061183262466519,-1.075946041998254,1.4053875719635418,64.38483899499153,66.45138543410413,-12.685640861382751,-30.986573446775083,-45.77554477924025,-75.13587305413125,18.294517444593353,8.200012207031193,17.06978577086221,26.63251037597655,-19.3080619592223,72.5730827111754,3.662224208377097,49.602796543576005,-59.6175257091316,75.37196135717976,15.877029075304364,22.970286167599426,8,-21.125015258789062,-34.75001525878906,-55.850013732910156,-83.45001220703125,-28.95001220703125,1,0.023366012644108647,-1.6075790937536678,446.1000061035156,1.4130416033649078,447.5499877929688,1.1571484312840654,439.70001220703125,0.023366012644108647
6332,2023-08-09,442.3999938964844,449.8500061035156,441.3500061035156,448.5,151818.0,-0.0012417164361422373,-1.073175361094467,2.3461782243297296,81.54659681408423,67.78862681985323,-4.872335832905719,-28.11327004312068,-44.96517577310749,-73.43658761213635,19.490682686040593,8.5,21.882280617678248,23.69249267578124,-22.463881613604542,69.84886696516702,0.6143055310883483,46.77067982047413,-55.04345695466964,66.80498766001139,1.0938583952844567,23.078187144692897,8,-7.125,-34.19999694824219,-55.4375,-82.89999389648438,-27.0,2,0.02203887914673297,-1.075946041998254,442.95001220703125,-1.6075790937536678,446.1000061035156,1.4130416033649078,447.5499877929688,0.02203887914673297
6333,2023-08-10,449.5,453.25,444.5499877929688,447.3500061035156,178203.0,0.01604883861091766,-1.2451555996582226,-0.3524576631563149,83.96278290988434,69.54474484245652,-10.637588922207783,-33.62546704591705,-51.62669483689194,-79.35193676922393,19.720897699511944,10.850006103515625,26.843897779182385,28.68999938964845,-19.108896356976686,76.48889513627358,4.790551516335881,52.589447262961016,-58.36085564090507,73.11830309288263,2.5113811465844265,23.899447873312567,8,-12.800003051757812,-39.875,-62.537506103515625,-90.0,-61.5,3,-0.02536149921353592,-1.073175361094467,442.3999938964844,-1.075946041998254,442.95001220703125,-1.6075790937536678,446.1000061035156,-0.02536149921353592
6334,2023-08-11,435.5,447.70001220703125,434.8500061035156,447.1000061035156,140919.0,-0.031145717463848754,1.0078105814782408,-5.395366992661566,78.5458376382979,70.31399646108882,3.9239916848167695,-19.050655831480526,-37.18549425335584,-64.31170757514826,19.219172678231967,14.649993896484375,30.048603416059507,13.704998779296886,-34.469639435659474,61.87963699425325,-10.382320328181265,37.79231788677504,-39.39198718963269,3.5325766961725305,-71.86307871764787,24.087319107478173,8,1.1999969482421875,-25.875,-48.537506103515625,-76.0,-49.149993896484375,4,-0.006773851221655969,-1.2451555996582226,449.5,-1.073175361094467,442.3999938964844,-1.075946041998254,442.95001220703125,-0.006773851221655969
6335,2023-08-14,433.0499877929688,437.0,426.3500061035156,431.20001220703125,115472.0,-0.005625745595938425,1.1846141326121795,-0.15948057004701774,76.1224477721071,71.40754366264036,7.175625928463774,-15.658982047483619,-34.15085311039593,-60.81317690173154,18.66834893599917,10.649993896484375,27.612824036513416,10.147486877441452,-37.99095890375918,58.28593265864208,-13.921736013158863,34.21670976804177,-32.3706160074309,24.907000779389836,-55.89524698953416,24.069222890600315,8,3.6500091552733807,-23.424987792968807,-46.387496948242244,-73.5499877929688,-51.29998779296881,0,-0.015587115091265202,1.0078105814782408,435.5,-1.2451555996582226,449.5,-1.073175361094467,442.3999938964844,-0.015587115091265202
6336,2023-08-15,430.45001220703125,439.0,427.25,439.0,85529.0,-0.006003869435924236,1.7485419358523162,-4.621676014516519,70.99834902047547,72.33715764791934,10.31125407489833,-11.979909632588374,-30.8473955851303,-57.348787237170086,18.13112935015169,11.75,25.398067905898756,6.472511291503906,-41.312980464280656,54.25800304728847,-17.420234586388347,30.36525716939616,-25.564990164336393,15.241661835661102,-62.33367313020695,23.892745877892278,8,9.324981689453125,-20.82501220703125,-43.78752136230469,-64.92500305175781,-58.40002441406244,1,-0.029387905808626713,1.1846141326121795,433.0499877929688,1.0078105814782408,435.5,-1.2451555996582226,449.5,-0.029387905808626713
6337,2023-08-16,430.20001220703125,435.5,426.0,428.5499877929688,86195.0,-0.0005807875314445266,-1.8148148148148149,-0.19298558711620303,46.264075741153185,70.66230201563245,10.961490178751717,-10.840483395122362,-29.885537399038753,-56.131248301562096,17.92609351653684,9.5,22.780538976974526,5.305010986328114,-42.203902717551614,52.81392469020784,-18.44944586561178,29.059467838268006,-21.445791927751998,15.412888833142201,-57.81498932365925,23.754456851939878,8,9.42498779296875,-20.57501220703125,-43.53752136230469,-60.625,-53.90002441406244,2,-0.037656931072412636,1.7485419358523162,430.45001220703125,1.1846141326121795,433.0499877929688,1.0078105814782408,435.5,-0.037656931072412636
6338,2023-08-17,420.6000061035156,430.5499877929688,418.2999877929688,428.0,109274.0,-0.022315215785943976,-1.0416614744530568,-4.484778427165946,37.92208739287794,67.44111301409103,19.63172305257484,1.3531169487642387,-19.678608525653374,-45.76937567045684,18.828429978979194,12.25,21.172909093942565,-5.897496032714855,-50.3055014385493,38.51050937311959,-28.10149873563205,16.30650667020234,-8.2861234465787,7.823185036018838,-60.28068339083893,22.204002702917215,8,15.17498779296875,-10.975006103515625,-33.162513732910156,-46.32499694824219,-35.100006103515625,3,-0.012363319380816806,-1.8148148148148149,430.20001220703125,1.7485419358523162,430.45001220703125,1.1846141326121795,433.0499877929688,-0.012363319380816806
6339,2023-08-18,425.0499877929688,427.1000061035156,418.7999877929688,421.0499877929688,118927.0,0.010580079945024856,1.0493779716828444,-0.5405409863784265,43.625813844681666,64.81920334761703,13.024097446565122,-0.14286247127301976,-23.47356379700767,-49.40392085052014,19.198739327874552,8.300018310546818,20.26803309984564,-3.327513122558514,-43.78291521942725,37.127888974310224,-23.555214170992883,16.900187925875855,-9.461215748586824,32.60867642245748,-31.282113589167935,20.227701048434355,8,10.725006103515568,-15.424987792968807,-33.72499084472662,-50.17498779296881,-44.69998168945318,4,-0.08716618952360711,-1.0416614744530568,420.6000061035156,-1.8148148148148149,430.20001220703125,1.7485419358523162,430.45001220703125,-0.08716618952360711
6340,2023-08-21,434.2999877929688,438.25,426.25,426.25,115185.0,0.021762146254914017,-1.9813709805824506,2.0124969482422017,50.25564341533186,63.249292727654854,2.1503738259255556,-5.371999058538734,-32.16515231238583,-58.00394943918019,19.85637437743744,13.200012207031193,19.414219799261275,3.1949874877930142,-30.194878139858645,36.58485311544467,-13.499945326032787,19.889920301618815,-16.0,77.2946404087881,16.305727239280372,16.694932813825826,8,1.4750061035155682,-24.674987792968807,-40.72499084472662,-59.09999084472662,-60.14999389648443,0,-0.11040751332535381,1.0493779716828444,425.0499877929688,-1.0416614744530568,420.6000061035156,-1.8148148148148149,430.20001220703125,-0.11040751332535381
6341,2023-08-22,446.2999877929688,450.6499938964844,440.5,441.0,105894.0,0.02763067082037418,-2.222226528061694,0.6583845751415967,57.115864612584176,60.53476692748818,-10.42026090757679,-12.960490446844119,-43.96031079645013,-69.50433368187794,20.72456953315402,16.350006103515568,17.383980043747442,11.97248840332037,-12.705812465704582,36.65078927234532,-0.3666620311921065,24.311638837832845,-27.5,86.55330669924405,28.047426661563655,12.339150434512481,8,-10.524993896484432,-36.67498779296881,-52.72499084472662,-70.47499084472662,-58.04998779296881,1,-0.1446336310968318,-1.9813709805824506,434.2999877929688,1.0493779716828444,425.0499877929688,-1.0416614744530568,420.6000061035156,-0.1446336310968318
6342,2023-08-23,457.20001220703125,460.1000061035156,441.70001220703125,447.0499877929688,154571.0,0.024423089205009685,1.3072075002391659,1.9151033569412943,60.22196553223953,57.896898329972096,-21.233001623590667,-19.803800907257482,-54.50687962334462,-79.85864094132876,22.420707602309463,18.399993896484375,15.588468451145047,19.652511596679688,1.976554084269992,37.32846910908938,10.81453284047484,28.490490352884535,-35.644023437499925,93.0622185977544,37.19062617374761,8.837978756204842,8,-18.000015258789062,-44.15000915527344,-63.62501525878906,-81.37501525878906,-65.0,2,-0.1862423931334115,-2.222226528061694,446.2999877929688,-1.9813709805824506,434.2999877929688,1.0493779716828444,425.0499877929688,-0.1862423931334115
6343,2023-08-24,428.2999877929688,480.20001220703125,428.2999877929688,475.45001220703125,363656.0,-0.06321090035530408,-1.201484519214093,-4.645311428880705,40.975154433503455,53.72237797388381,4.854001759308176,9.12706014764882,-25.34014853400612,-50.488390708253576,22.273625332996428,51.90002441406244,13.59424706925273,-8.9700119018554,-27.059801949949815,9.119778146239014,-18.014906925902608,0.0748831221918067,-2.8895972900390348,15.472306551435533,-34.521597835326475,9.044895024047197,8,20.950012207031193,-5.199981689453182,-34.72499084472662,-52.47499084472662,-30.799987792968807,3,-0.1214102299370966,1.3072075002391659,457.20001220703125,-2.222226528061694,446.2999877929688,-1.9813709805824506,434.2999877929688,-0.1214102299370966
6344,2023-08-25,422.95001220703125,431.0,419.1499938964844,420.20001220703125,204927.0,-0.012491187808587156,-3.886563557882285,-0.05832446608828935,39.52962909899591,49.656509232427005,9.204499634698948,14.2964211568829,-19.689868757090267,-44.750410345482635,21.86534779812659,11.850006103515625,9.922720159848438,-13.739988708496071,-32.90864733410422,5.4286699171120745,-23.324318021300144,-4.155659395691998,57.25,6.224434350235717,-37.62106501744393,9.584329312804083,8,26.29998779296875,0.149993896484375,-29.275009155273438,-47.12501525878906,-23.400024414062443,4,-0.08854477154784834,-1.201484519214093,428.2999877929688,1.3072075002391659,457.20001220703125,-2.222226528061694,446.2999877929688,-0.08854477154784834
6345,2023-08-28,434.0,436.8500061035156,429.6499938964844,432.1000061035156,104293.0,0.026125990008388555,-1.1176449468860934,0.6909068714488636,46.22202985028482,46.903584880183615,-1.8959350195688103,3.5256433641679905,-30.171171737824125,-55.17015680964107,21.503687449905602,13.899993896484375,5.218022121821832,-2.752500915527321,-21.875165186300876,16.370163355246234,-12.313833050914127,6.808831219859485,46.20001220703125,24.32432702636908,-14.891622867641853,9.56133213538678,8,15.25,-10.899993896484375,-40.025001525878906,-56.72499084472656,-42.25,0,-0.1236174974573373,-3.886563557882285,422.95001220703125,-1.201484519214093,428.2999877929688,1.3072075002391659,457.20001220703125,-0.1236174974573373
6346,2023-08-29,435.1000061035156,438.6000061035156,427.75,436.6000061035156,154480.0,0.0025345762753816725,2.945456764914773,-0.789476220305498,46.93277823824842,46.97788515763864,-2.533386211644256,2.652188416306103,-30.581272049874883,-55.57762899685389,20.994718646403935,10.850006103515625,1.7540191807105998,-1.7099945068359261,-20.804072087978568,17.384083074306716,-11.257033297407247,7.837044283735395,43.87900573730468,26.12613828532752,-9.203418447163848,9.547038790571325,8,14.149993896484375,-12.0,-39.68750762939453,-57.82499694824219,-38.05001831054682,1,-0.14008276569072375,-1.1176449468860934,434.0,-3.886563557882285,422.95001220703125,-1.201484519214093,428.2999877929688,-0.14008276569072375
6347,2023-08-30,440.6499938964844,442.6499938964844,429.6000061035156,435.45001220703125,136766.0,0.012755660112880651,1.8369595143714859,-3.4666544596354165,46.2324361501751,47.90125724178277,-7.202586249102694,-2.5853660055530554,-35.03703514556406,-60.498767041049064,21.25225836168324,13.04998779296875,-1.2394383530358937,3.557493591308571,-15.590936979979574,22.705924162596716,-6.0167216943355015,13.131708876952644,37.132437585449225,35.21702465449663,4.474680986936846,9.574215285644081,8,8.850006103515625,-17.54998779296875,-45.212493896484375,-63.37498474121094,-51.149993896484375,2,-0.1189152266476462,2.945456764914773,435.1000061035156,-1.1176449468860934,434.0,-3.886563557882285,422.95001220703125,-0.1189152266476462
6348,2023-08-31,445.20001220703125,451.1499938964844,442.20001220703125,448.7999877929688,256793.0,0.010325696978486176,1.156625265650393,-0.692305435082438,54.49074639214409,49.1084719692786,-8.824070394562,-7.064407038895865,-38.42062059453457,-64.31124930503233,21.425248139149744,10.5,-3.1566896681216576,7.832511901855469,-11.629010185542143,27.29403398925308,-1.898249141843337,17.563272945554274,31.409770523193345,81.40630722045898,45.27141433165578,9.73076104369882,8,4.4749908447265625,-8.475006103515625,-53.15000915527344,-67.55000305175781,-45.70001220703125,3,-0.11904761578342771,1.8369595143714859,440.6499938964844,2.945456764914773,435.1000061035156,-1.1176449468860934,434.0,-0.11904761578342771
6349,2023-09-01,443.1000061035156,449.45001220703125,440.20001220703125,446.1499938964844,76299.0,-0.004716994712342992,-1.0904012469137505,0.8472245769895766,54.66791401781724,49.59872425844363,-4.352076909169966,-5.602098408506663,-34.92886911735076,-61.51994566051917,21.129398874586126,9.25,-2.5286050890349543,5.955004882812489,-13.114148791112427,25.024158556737405,-3.5795719541499693,15.489581719774947,32.36058085003418,65.59833379196657,26.884752891639096,9.53457683696246,9,6.5749969482421875,6.149993896484375,-40.32501220703125,-54.725006103515625,-52.0,4,-0.10291131905979412,1.156625265650393,445.20001220703125,1.8369595143714859,440.6499938964844,2.945456764914773,435.1000061035156,-0.10291131905979412
6350,2023-09-04,446.6499938964844,453.3999938964844,443.8500061035156,444.0,72040.0,0.00801170784037275,-5.474608182899705,-0.8688539352824638,57.45855468645719,49.63680093331841,-6.667103269377435,-9.601019094275102,-37.0590744975284,-64.35336969233799,20.876664750517758,10.29998779296875,-0.31109811873693616,9.477493286132812,-9.647539098983032,28.602525671248657,-0.08502290642513799,19.040009478690763,27.684381195924118,73.68420426437152,30.679631057978284,9.562516192557927,9,3.0250091552734375,2.600006103515625,-43.875,-54.850006103515625,-50.0,0,-0.10545171106490925,-1.0904012469137505,443.1000061035156,1.156625265650393,445.20001220703125,1.8369595143714859,440.6499938964844,-0.10545171106490925
6351,2023-09-05,453.2999877929688,458.6000061035156,446.6000061035156,446.7999877929688,125533.0,0.0148886017851948,-2.4782793302018904,2.452835838083722,60.0434676460598,49.616967834854,-13.655775971404978,-16.270035056639756,-42.06023592677366,-70.05803218024522,21.087961978792382,12.0,1.5585217234175843,15.609988403320358,-4.696882124811395,35.91685893145211,5.456553139254481,25.763423667386235,19.930699675521225,81.72407479121787,33.77405141928175,10.15343526406589,9,-3.6249847412109943,-4.049987792968807,-50.52499389648443,-59.34999084472662,-58.44998168945318,1,-0.1357820195245183,-5.474608182899705,446.6499938964844,-1.0904012469137505,443.1000061035156,1.156625265650393,445.20001220703125,-0.1357820195245183
6352,2023-09-06,452.1499938964844,459.6000061035156,449.5499877929688,455.2999877929688,117493.0,-0.0025369378501056694,-1.407188254944046,-0.4846144456129895,64.80525171634544,52.264756421836445,-14.860165569125684,-15.12775105573337,-39.50674008801036,-68.02606041216336,21.255882274318886,10.050018310546818,2.362251243185483,13.972494506835915,-7.257608120544546,35.202597134216376,3.3574431931456843,24.587545820526145,19.999079700565517,61.59786313963055,8.217961441409997,10.615051313690236,9,-12.774993896484375,-2.899993896484375,-49.375,-58.19999694824219,-52.04998779296875,2,-0.12186222901095567,-2.4782793302018904,453.2999877929688,-5.474608182899705,446.6499938964844,-1.0904012469137505,443.1000061035156,-0.12186222901095567
6353,2023-09-07,438.1000061035156,452.3500061035156,431.1000061035156,449.0,158966.0,-0.03107373213010678,1.4147718898523887,3.460322227496813,55.61774386410098,54.052324729070335,0.8114817663365557,-2.082377032381771,-24.243991630690175,-52.94569562038703,20.702934941458498,21.25,1.257844161808066,0.4925064086913835,-20.058923125652598,21.043935943035365,-9.783208358480579,10.768221175863346,32.989085899522934,24.561403508771928,-30.146920036266128,10.275714767171978,9,5.5749969482421875,11.149993896484375,-35.32501220703125,-44.15000915527344,-52.649993896484375,3,-0.11093358919523111,-1.407188254944046,452.1499938964844,-2.4782793302018904,453.2999877929688,-5.474608182899705,446.6499938964844,-0.11093358919523111
6354,2023-09-08,432.5499877929688,445.45001220703125,427.5499877929688,442.2999877929688,157521.0,-0.012668382180381577,1.2305258514473552,0.8944959137219987,49.2218764739758,54.38564102059156,8.790922921269953,3.4101417591610925,-17.654487031525548,-46.498084684489584,20.860253479477375,17.900024414062443,-1.3480753127758476,-4.910011291503849,-25.567201749177627,15.747179166169929,-15.238606520340738,5.41858393733304,37.50032224793864,15.600615112143732,-34.753212589405095,10.328595228836894,9,11.02500915527338,16.700012207031193,-28.84999084472662,-37.67498779296881,-47.89999389648443,4,-0.07640732568645336,1.4147718898523887,438.1000061035156,-1.407188254944046,452.1499938964844,-2.4782793302018904,453.2999877929688,-0.07640732568645336
6355,2023-09-11,426.2999877929688,437.3500061035156,425.2999877929688,431.6499938964844,138129.0,-0.014449197032439742,-2.2789138242438436,0.5487185747195454,40.627929844471915,53.68510231017194,15.459548580531418,9.621836804146596,-10.282407157705109,-39.408858614266535,21.626814661056066,12.050018310546818,0.26366658976587587,-10.822511291503872,-31.997159668909774,10.35213708590203,-21.409835480206823,-0.23518710280092137,42.73231592505016,2.915450338673763,-41.088909670382904,10.587324188702942,9,16.15000915527338,22.950012207031193,-18.09999084472662,-18.899993896484432,-40.29998779296881,0,-0.08257091883039869,1.2305258514473552,432.5499877929688,1.4147718898523887,438.1000061035156,-1.407188254944046,452.1499938964844,-0.08257091883039869
6356,2023-09-12,417.7999877929688,425.0,415.0499877929688,425.0,174271.0,-0.019939010657743617,1.7638875937777996,1.3457951388690863,31.112162499831797,52.00507190457824,23.74445219578479,18.051022038718827,-0.7956025372270119,-30.13209538879181,22.05040328624417,11.25,2.4394834034560517,-18.690010070800724,-41.40366671703356,4.02364657543211,-30.04683839391714,-7.333181747684307,50.23466972861945,6.172836969068006,-30.319595026324205,11.356828323116408,9,19.52500915527338,29.825012207031193,-9.59999084472662,-9.59999084472662,-49.04998779296881,1,-0.05062229419442876,-2.2789138242438436,426.2999877929688,1.2305258514473552,432.5499877929688,1.4147718898523887,438.1000061035156,-0.05062229419442876
6357,2023-09-13,414.0,416.8500061035156,409.0,412.5,178673.0,-0.009095231938713755,1.1805535540202603,-0.20833298012122403,40.97222436290662,50.50301390132964,26.11260906899662,21.687022095209386,4.117285595998794,-25.492913141348538,22.45383203679645,8.799987792968807,2.889726440120853,-21.67999725341798,-46.40453229232867,3.0445377854927074,-34.042264772873295,-9.317729733962665,51.9152707324435,11.534023750909016,-26.47647004277026,12.362267519455338,9,20.300003051757812,30.600006103515625,1.0124969482421875,-5.8000030517578125,-43.95001220703119,2,-0.046256023904551635,1.7638875937777996,417.7999877929688,-2.2789138242438436,426.2999877929688,1.2305258514473552,432.5499877929688,-0.046256023904551635
6358,2023-09-14,415.3999938964844,417.8500061035156,410.8500061035156,416.20001220703125,124769.0,0.0033816277692859664,2.414629063111746,-0.5333455403645834,44.983374503354106,49.42695395527818,22.39613623711665,20.951685575442866,4.088623155282448,-25.625099289894365,23.49563845438232,7.0,3.1785818511050934,-20.02000274658201,-45.50976499674812,5.4697595035841005,-32.76488387166506,-7.275121621498954,47.10036059201252,17.558276414650443,-23.46198821247156,12.744881125083058,9,18.900009155273438,29.20001220703125,6.337501525878906,-7.1999969482421875,-55.399993896484375,3,-0.03683194034129289,1.1805535540202603,414.0,1.7638875937777996,417.7999877929688,-2.2789138242438436,426.2999877929688,-0.03683194034129289
6359,2023-09-15,388.0,412.2999877929688,387.20001220703125,410.0,399564.0,-0.0659605062568015,-1.127118775571434,27.499370589357238,24.89082300199766,45.80831710144934,45.995123011637986,47.88896084168459,32.64236739096009,2.786070532634028,25.003538024061132,28.199981689453125,2.39362056308579,-45.56749725341797,-78.52262406888548,-12.61237043795046,-62.045060661151695,-29.089933845684243,71.29033321918706,1.595190210032769,-39.821147685869505,16.477563407733747,9,35.40000915527344,45.70001220703125,35.162498474121094,21.625,-24.54998779296875,4,-0.006572133487032894,2.414629063111746,415.3999938964844,1.1805535540202603,414.0,1.7638875937777996,417.7999877929688,-0.006572133487032894
6360,2023-09-18,386.3500061035156,394.0,381.70001220703125,388.0,178131.0,-0.004252561588877213,-1.2465768695879982,0.07499972256747159,23.548551614965078,41.7533264313277,42.680336913025485,48.23553531784546,35.21216596669308,5.4119852942375815,25.922869372780198,12.29998779296875,-0.1503144347747707,-44.81999206542969,-83.94916199532236,-5.690822135537019,-64.38457703037602,-25.255407100483353,67.17310143469899,10.73901895473389,-31.26428197568355,19.564584964946334,9,34.30000305175781,44.600006103515625,36.81249237060547,23.274993896484375,-24.149993896484375,0,-0.004400186825869401,-1.127118775571434,388.0,2.414629063111746,415.3999938964844,1.1805535540202603,414.0,-0.004400186825869401
6361,2023-09-19,381.75,390.75,378.6499938964844,386.1000061035156,147778.0,-0.011906318185182396,-1.2938360384491892,2.636377087687499,17.70833019624618,36.52033515131667,40.301801121689095,50.33222470239514,40.990853935342784,10.891235449549185,26.21370531117154,12.100006103515625,-2.9730502196559314,-46.1924987792969,-90.38769094208732,-1.997306616506478,-68.29009486069214,-24.09490269790166,64.5907980050963,7.908176372862408,-33.50964806556855,22.09759608139522,9,33.75,47.67500305175781,41.412498474121094,27.875,1.850006103515625,1,0.011132940406024971,-1.2465768695879982,386.3500061035156,-1.127118775571434,388.0,2.414629063111746,415.3999938964844,0.011132940406024971
6362,2023-09-20,372.0499877929688,385.8999938964844,371.6000061035156,383.3500061035156,187467.0,-0.02540933125613931,-1.344263812351633,2.5977017138928318,12.039417255058027,31.67829886142302,41.845213433825336,56.20772722117641,51.0090362810447,21.389481760096714,26.15021900446334,14.29998779296875,-7.051793032174714,-51.63500976562494,-100.15676974249214,-3.1132497887577415,-75.89588975405854,-27.374129777191342,66.16791371909409,0.9729333826014742,-33.92483227943336,24.260879988433587,9,36.47502136230463,53.85002136230463,52.65000915527338,37.57501220703119,15.25,2,-0.008869743048627976,-1.2938360384491892,381.75,-1.2465768695879982,386.3500061035156,-1.127118775571434,388.0,-0.008869743048627976
6363,2023-09-21,376.2999877929688,377.70001220703125,362.45001220703125,369.0499877929688,199713.0,0.011423196181812534,2.034811125956551,-0.6415918807169761,16.091350757998057,27.997129337425495,31.186586926862617,50.44880913975652,46.71889428716389,17.911454591371523,25.358066744588715,15.25,-12.447148063200757,-44.78500976562492,-97.64441947233826,8.074399941088416,-71.21471461898159,-18.355304912268252,52.59140836189749,27.78331468199268,-3.0975648380651286,26.42970485335668,9,23.60002136230463,45.02502441406244,48.32501220703119,33.32501220703119,15.5,3,-0.016609089032016078,-1.344263812351633,372.0499877929688,-1.2938360384491892,381.75,-1.2465768695879982,386.3500061035156,-0.016609089032016078
6364,2023-09-22,385.5,390.6499938964844,373.0,374.70001220703125,213576.0,0.024448611494754635,-1.4859124962927621,1.4896534886853448,20.643304138230718,25.77661537006536,16.327701910846258,40.3690216910195,37.315631536821,9.509622623614973,24.913242963719366,17.649993896484375,-18.62576941879388,-33.712496948242176,-88.89591412742607,21.470920230941715,-61.30420553783409,-6.120788358650259,32.760774723212705,73.05862666008919,45.62610012432265,27.591708589591935,9,8.225006103515625,35.82501220703125,37.19999694824219,24.125,-6.54998779296875,4,-0.06614785992217898,2.034811125956551,376.2999877929688,-1.344263812351633,372.0499877929688,-1.2938360384491892,381.75,-0.06614785992217898
6365,2023-09-25,380.3500061035156,384.1000061035156,374.2999877929688,384.0,138540.0,-0.013359257837832317,4.090910532114717,-0.33796277981542494,14.46664099998955,23.927112981194,15.951730728425332,43.52516734178835,42.356306541679146,15.39763153278227,24.198800188862776,11.200012207031193,-23.255914318959753,-36.17999114990232,-93.51089056330733,21.150908263502686,-64.84544085660485,-7.514541443199789,28.981046617108063,63.25088910791581,40.92256869315275,28.665449706702514,9,9.800003051757812,40.975006103515625,42.34999084472656,29.274993896484375,8.149993896484375,0,-0.04443274254052432,-1.4859124962927621,385.5,2.034811125956551,376.2999877929688,-1.344263812351633,372.0499877929688,-0.04443274254052432
6366,2023-09-26,374.1499938964844,382.6499938964844,358.25,360.0,226735.0,-0.01630080743404505,-1.7648727857457789,-3.876717139202194,13.788304939993395,20.906677489759193,17.107927440064202,47.352626859574855,48.43556461066669,22.404498162808636,23.856111794616048,24.399993896484375,-27.154996819767234,-39.33250274658201,-98.94162671669687,20.276621223532857,-69.13706473163944,-9.527940761524576,27.680092341964496,49.074064480640644,30.403042614196707,29.804561985057422,9,13.900009155273438,45.07501220703125,48.55000305175781,35.475006103515625,22.600006103515625,1,-0.03193901345554828,4.090910532114717,380.3500061035156,-1.4859124962927621,385.5,2.034811125956551,376.2999877929688,-0.03193901345554828
6367,2023-09-27,388.25,392.6499938964844,378.5,378.6000061035156,192755.0,0.03768543721376272,-1.8730934271064086,0.6819786614100205,26.867753139344472,18.893830671535902,-1.1497479537240451,30.69964999880716,34.282668208772805,9.110516220034356,23.07155537404818,18.5,-29.496422081289154,-22.61249694824221,-81.79863401483607,36.57364011835165,-52.20556548153917,6.980571585054747,5.7356707155281015,87.20931779893702,66.42136423820259,29.593068533296933,9,-2.975006103515625,30.975006103515625,34.44999694824219,21.375,21.75,2,-0.011976803339302955,-1.7648727857457789,374.1499938964844,4.090910532114717,380.3500061035156,-1.4859124962927621,385.5,-0.011976803339302955
6368,2023-09-28,392.20001220703125,393.6000061035156,382.5,384.5,138895.0,0.010173888492031491,1.114286876860119,0.7979292307984226,30.993892460851796,19.571949500297475,-9.763497446422605,23.795428268404862,31.075718858841924,6.079112287166424,21.86569971191471,11.100006103515625,-30.168783390687167,-16.012484741210926,-73.4453155899605,41.42034610753865,-44.728900165585685,12.703930683163833,-33.95001220703125,96.0396219101497,71.51404156110348,28.716415424374784,9,-16.07501220703125,27.024993896484375,33.92498779296875,20.849990844726562,25.5,3,-0.012493687561324851,-1.8730934271064086,388.25,-1.7648727857457789,374.1499938964844,4.090910532114717,380.3500061035156,-0.012493687561324851
6369,2023-09-29,397.5,405.3999938964844,397.5,400.0,178196.0,0.01351348196840707,-5.3199951171875,-0.3246748099590193,36.3117944623946,20.99008759445631,-15.169421497949713,15.709474112885232,26.631161516772124,1.6891782227604608,20.49411446646617,13.199981689453125,-32.20150490131408,-8.432496643066429,-63.61004556643297,46.745052280300115,-36.0212711047497,19.156277818616843,-38.542999877929674,83.2449736603817,53.67313919139729,27.58877446168327,9,-15.675003051757812,11.425003051757812,38.67500305175781,25.600006103515625,20.100006103515625,4,-0.01433965335102183,1.114286876860119,392.20001220703125,-1.8730934271064086,388.25,-1.7648727857457789,374.1499938964844,-0.01433965335102183
6370,2023-10-02,399.5499877929688,400.5,392.2999877929688,396.3500061035156,99646.0,0.005157201994890004,2.215687213150046,-1.2799926757812727,40.75949367088609,23.551327980527407,-16.930505802495077,10.487656536952557,25.726294720758403,0.6159102538721868,18.97393976278692,8.200012207031193,-34.967364596106734,-4.0275085449218295,-55.803484192130895,47.748467102287236,-29.915496368526362,21.860479278682703,-38.73526791992191,87.59277442037641,52.786605893971995,25.887987823604526,10,-17.72499084472662,9.375015258789006,36.625015258789006,23.550018310546818,24.400024414062443,0,-0.051557943224394887,-5.3199951171875,397.5,1.114286876860119,392.20001220703125,-1.8730934271064086,388.25,-0.051557943224394887
6371,2023-10-03,391.75,398.6499938964844,389.7999877929688,398.3999938964844,117769.0,-0.019521932251967522,1.47552829600794,-2.078134983835091,39.1727493917275,26.566142662379576,-8.451622194945287,14.166361220663703,34.53667705429291,9.255785683140687,17.198937416866233,9.75,-33.60945335936992,-8.749996948242199,-55.11630463593963,37.61631073945523,-31.93315079209094,14.433156895606544,-29.151869166015615,49.25651675233902,11.031253540808557,23.183153843848718,10,-9.925003051757812,17.175003051757812,44.42500305175781,31.350006103515625,36.850006103515625,1,-0.00829610721123164,2.215687213150046,399.5499877929688,-5.3199951171875,397.5,1.114286876860119,392.20001220703125,-0.00829610721123164
6372,2023-10-04,397.0499877929688,397.7999877929688,382.5,388.5499877929688,118739.0,0.013529005214981016,2.0599975585937615,-1.2781966618786913,41.39708994201806,29.377891460604022,-10.987921916916775,4.771398141583688,29.97649762399783,4.878142898561293,15.416191001281751,15.299987792968807,-31.764037633185126,-0.6950088500976221,-40.17610003533599,38.78608233514075,-20.435554442716807,19.045536742521563,-32.739782436484404,63.5370815325961,21.759969724291587,19.7405455926192,10,-15.22499084472662,11.875015258789006,39.125015258789006,26.050018310546818,36.60000610351557,2,-0.0007555416249633851,1.47552829600794,391.75,2.215687213150046,399.5499877929688,-5.3199951171875,397.5,-0.0007555416249633851
6373,2023-10-05,389.5,399.20001220703125,388.3500061035156,399.0,101051.0,-0.019015207215937635,1.1919150195435322,-1.1176470588235294,50.864055421054736,32.735752714251134,-1.5294391616210419,8.952721095319362,36.87044825625401,13.127524070625952,15.086390613232407,10.850006103515625,-29.013760764565063,-5.814996337890648,-40.533257320956864,28.903264645175568,-23.174126829423756,11.54413415364246,-23.54620310191558,30.56769373669853,-15.619148552634215,17.359130491533104,10,-7.6750030517578125,19.425003051757812,46.80000305175781,33.600006103515625,47.54998779296881,3,0.05263157894736836,2.0599975585937615,397.0499877929688,1.47552829600794,391.75,2.215687213150046,399.5499877929688,0.05263157894736836
6374,2023-10-06,399.5,401.5,389.7999877929688,391.45001220703125,148034.0,0.025673940949935803,-1.0616695077947396,-0.8473671361019737,56.91013911718718,37.451696949495314,-10.431700011542773,-3.8475187650514613,26.29451994965723,3.7851877375268828,14.948787776030398,12.0,-24.183148391920497,5.837503051757835,-24.25674679017345,35.93175289368912,-9.209621869207808,20.88462797272348,-31.968355221979607,89.47368421052632,37.20002163022885,15.047124920965656,10,-17.675003051757812,9.425003051757812,43.70000457763672,23.600006103515625,40.95001220703125,4,0.04555697673850134,1.1919150195435322,389.5,2.0599975585937615,397.0499877929688,1.47552829600794,391.75,0.04555697673850134
6375,2023-10-09,391.1000061035156,400.75,390.3999938964844,397.5,84337.0,-0.02102626757568049,-1.6538414889413164,-0.795031503286805,54.7246123464984,42.00017555021809,-0.38717160335164635,1.876371267549871,34.067130346950535,12.692099573950259,14.975455303120524,10.350006103515625,-19.97662531271618,-0.802491760253929,-26.682018374726113,25.077034854218255,-13.74225506749002,12.137271546982163,-22.05362736075665,45.26319001850329,-12.100989529290409,12.939763307236081,10,0.8499908447265625,17.824996948242188,58.36249542236328,32.0,58.600006103515625,0,0.0677576056927649,-1.0616695077947396,399.5,1.1919150195435322,389.5,2.0599975585937615,397.0499877929688,0.0677576056927649
6376,2023-10-10,396.6499938964844,401.70001220703125,394.5499877929688,395.5499877929688,164346.0,0.014190712621722001,-3.61290989456703,-0.17187611758814647,62.97469261091191,46.01205771372558,-2.6931008161175214,-5.627909347691798,27.90262921032337,7.810993012633162,15.722439149047013,10.600006103515625,-16.454117151007836,5.804995727539051,-17.186099282463886,28.796090737541988,-5.690551777462417,17.30054323254052,-26.149470547576357,73.69783802169925,8.820480060684005,11.49554750500148,10,-2.6999969482421875,12.275009155273438,52.81250762939453,26.45001220703125,59.550018310546875,1,0.06882646850026553,-1.6538414889413164,391.1000061035156,-1.0616695077947396,399.5,1.1919150195435322,389.5,0.06882646850026553
6377,2023-10-11,394.8500061035156,401.0,394.25,397.5,151902.0,-0.004537975093070301,-2.5064879475574084,-2.409071993341781,60.04332936896479,49.23977292573814,0.15818805557415772,-5.624523280875508,29.020668286647037,10.413502899610023,16.923332662418893,6.75,-11.62929924043624,4.9625076293945085,-15.414747502134276,25.339762760923293,-5.226119936369855,15.151135195158872,-22.953503932704564,48.68911631649572,-20.017841330595168,10.188627565764387,10,-0.9000091552734375,14.074996948242188,54.61249542236328,28.25,62.44998168945318,2,0.08547549570292268,-3.61290989456703,396.6499938964844,-1.6538414889413164,391.1000061035156,-1.0616695077947396,399.5,0.08547549570292268
6378,2023-10-12,400.1000061035156,401.25,394.3999938964844,398.2999877929688,243937.0,0.01329618822045453,2.3414614176510433,-0.6792537571255616,58.25792827604204,51.678232238365624,-4.306192438950745,-12.732323995264323,22.98414610074292,5.520896438926002,18.115283796177415,6.850006103515625,-5.568897668447107,10.977507019042946,-6.276373764157881,28.231387802243773,2.350566627442504,19.604447410643388,-26.863364263677624,86.55459814330403,17.6380909357472,8.62694039160042,10,-8.0,5.1999969482421875,44.212493896484375,23.0,65.29998779296875,3,0.08385400470173576,-2.5064879475574084,394.8500061035156,-3.61290989456703,396.6499938964844,-1.6538414889413164,391.1000061035156,0.08385400470173576
6379,2023-10-13,385.45001220703125,398.1000061035156,385.1000061035156,396.1000061035156,132299.0,-0.036615830224941526,-1.2907476668181341,-5.9166030890258385,52.60470357560898,52.99436667222373,9.448351035860014,1.809616016085272,36.40810032506596,20.05073811130029,18.405833968176427,15.0,-2.3895638245703026,-3.54498748779298,-20.871328515363416,13.781353539777456,-12.20815800157817,5.118183025992209,-10.92683628492739,2.1084697278605162,-64.735324359211,8.66317051378521,10,6.649993896484375,16.399993896484375,61.012489318847656,37.649993896484375,75.39999389648438,4,0.13386943559940123,2.3414614176510433,400.1000061035156,-2.5064879475574084,394.8500061035156,-3.61290989456703,396.6499938964844,0.13386943559940123
6380,2023-10-16,384.6499938964844,387.6000061035156,377.3999938964844,383.5,116662.0,-0.002075543611909869,1.8936129688548362,-0.10798070944096923,55.67567942071329,54.82802556433326,8.842409612992753,2.60953575309145,35.99424879397873,20.739102657573824,18.592695648377628,10.20001220703125,0.006764788529096677,-4.26000518798827,-21.65751575329176,13.137505377315222,-12.958760470640016,4.438750094663476,-8.891745255405283,29.83536846494186,-37.63454473428782,8.698755282651751,10,4.9000091552734375,13.150009155273438,61.76250457763672,38.45001220703125,70.30001831054688,0,0.14506699388006128,-1.2907476668181341,385.45001220703125,2.3414614176510433,400.1000061035156,-2.5064879475574084,394.8500061035156,0.14506699388006128
6381,2023-10-17,386.0,386.45001220703125,373.20001220703125,383.3999938964844,155876.0,0.003509700051831821,6.5713625543862095,2.2608868720643263,48.58934061316845,55.62716452779442,7.365557964339189,1.6804098016598346,33.522581925833606,19.273780929136933,18.719073236737028,13.25,1.37546663655894,-3.122499084472679,-20.253559878516114,14.008561709570756,-11.688029481494368,5.44303131254901,19.399993896484375,45.632774913995874,-18.541311144650706,8.56553039702171,10,1.45001220703125,5.625,59.849998474121094,37.100006103515625,72.89999389648438,1,0.16502593836018464,1.8936129688548362,384.6499938964844,-1.2907476668181341,385.45001220703125,2.3414614176510433,400.1000061035156,0.16502593836018464
6382,2023-10-18,368.75,382.75,364.25,376.0,317338.0,-0.044689119170984504,-1.2769230769230768,-2.788454992546686,37.39923123848009,54.13107295195279,22.550464170845203,19.679484296270175,49.445079885838254,36.30938166359482,18.671955246152038,21.75,1.4795764212249196,-20.207499694824207,-38.07850820664453,-2.3364911830038864,-29.14300395073434,-11.271995438914075,36.00599426269531,12.162162162162163,-45.99909619276225,8.935504255910153,10,14.225006103515625,19.300003051757812,73.7249984741211,54.350006103515625,94.5499877929688,2,0.237152575476695,6.5713625543862095,386.0,1.8936129688548362,384.6499938964844,-1.2907476668181341,385.45001220703125,0.237152575476695
6383,2023-10-19,370.0499877929688,382.8500061035156,366.3999938964844,371.0,224380.0,0.0035253906250001243,-2.987881747159091,0.13103616648706112,34.58729096898283,51.65075649104119,20.34035367553645,18.853903796169504,46.57643637170264,34.84508516850332,18.20752075493477,16.45001220703125,2.3895002679659,-18.5950119018554,-37.58170953668758,0.3916857329767822,-28.088360719271463,-9.101663084439338,33.08576669921871,17.13437739193325,-36.29025164787184,9.49334881741609,10,12.925018310546818,18.000015258789006,69.40001678466791,53.05001831054682,89.4500122070312,3,0.2357789565684667,-1.2769230769230768,368.75,6.5713625543862095,386.0,1.8936129688548362,384.6499938964844,0.2357789565684667
6384,2023-10-20,360.0,370.5499877929688,360.0,367.5,174184.0,-0.027158460004034546,-1.8133300781250152,7.8946353999362255,29.623896115004072,48.86178802087517,27.041758233275687,28.34901217791554,55.35997531983969,44.748096744976806,18.789074856281694,10.549987792968807,2.349568138499933,-27.36999969482423,-50.26786099715923,-4.472138392489228,-38.8189303459917,-15.921069043656757,41.58032431250001,0.0,-47.07421116537509,11.448930651167496,10,20.850006103515625,25.274993896484375,79.45000457763672,63.100006103515625,101.89999389648438,4,0.29277776082356777,-2.987881747159091,370.0499877929688,-1.2769230769230768,368.75,6.5713625543862095,386.0,0.29277776082356777
6385,2023-10-23,363.45001220703125,363.45001220703125,354.29998779296875,360.04998779296875,156261.0,0.009583367241753571,4.382328654004954,-0.45333658854166664,34.73570512432221,45.72412274458742,21.52020761417276,24.84162045291032,50.7364755797588,41.250311748686215,19.494199457725355,9.1500244140625,1.6203737609664017,-23.074987792968727,-48.20239890957373,2.052423323636276,-35.63869335127123,-10.511282234666226,35.635492646718774,28.46039647192385,-17.580253445130637,12.563705558302512,10,14.324981689453125,16.399978637695312,65.0999984741211,59.649993896484375,94.84997558593756,0,0.2679873177195069,-1.8133300781250152,360.0,-2.987881747159091,370.0499877929688,-1.2769230769230768,368.75,0.2679873177195069
6386,2023-10-24,362.20001220703125,371.0499877929688,360.0,366.0499877929688,189235.0,-0.003439262506580887,-1.6787849195075895,-1.1323376296987924,30.344055283484835,42.4242034017563,19.410828975565494,26.50961672190641,50.85808597445612,42.51264565368524,19.220333485615015,11.049987792968807,-0.7817431179234404,-23.727488708496082,-50.60150825665653,3.146530839664365,-37.164498482576334,-10.29047893441583,33.3026512818563,27.670820831467186,-15.489233687297439,13.437009774080229,10,15.574981689453125,17.649978637695312,63.599998474121094,60.899993896484375,107.19998168945312,1,0.256073983639141,4.382328654004954,363.45001220703125,-1.8133300781250152,360.0,-2.987881747159091,370.0499877929688,0.256073983639141
6387,2023-10-25,383.6000061035156,398.8999938964844,381.2999877929688,386.20001220703125,305607.0,0.05908336050594132,-3.8888615739348134,0.6753305431370584,47.12195333994896,41.186872853301516,-4.193823741714368,4.999734107698146,28.563166802455385,21.24795447391807,18.85203002896761,36.699981689453125,-1.9775626364917684,-2.0949951171875227,-28.96487067620643,24.774880441831385,-15.529932896697005,11.33994266232196,-29.300018310546875,65.6950993292292,20.077095351535682,13.434937779509465,10,-7.0000152587890625,-3.7500152587890625,38.86249542236328,39.5,87.10000610351562,2,0.19629819237450374,-1.6787849195075895,362.20001220703125,4.382328654004954,363.45001220703125,-1.8133300781250152,360.0,0.19629819237450374
6388,2023-10-26,387.2999877929688,396.70001220703125,369.45001220703125,379.95001220703125,204291.0,0.009645416138118534,1.0841280733448169,-2.8269070507177703,43.65903409595599,40.192909577784526,-11.0639207109881,0.9632172947326012,24.30228676676569,17.702172546928466,18.76232708018739,27.25,-4.590048522614666,1.8499877929688182,-24.859024333429772,28.55899991936741,-11.504518270230449,15.204493856168085,-32.10799987792973,73.99102126445406,32.519246433024136,13.354506063199292,10,-10.699996948242244,-7.449996948242244,29.91252136230463,35.80001831054682,88.4500122070312,3,0.19623031860415607,-3.8888615739348134,383.6000061035156,-1.6787849195075895,362.20001220703125,4.382328654004954,363.45001220703125,0.19623031860415607
6389,2023-10-27,391.7999877929688,396.1000061035156,384.8999938964844,388.3500061035156,158153.0,0.01161890044366709,-1.164252290291288,0.4693868230057672,50.37918852300478,39.60441058915025,-16.280522280527748,-4.201101155983906,19.138656146251492,13.376121481946257,19.44871294721776,11.20001220703125,-6.761360337064616,6.634988403320392,-19.6509259742611,32.92090278090188,-6.507968785470382,19.777945592111166,-35.7338397583008,84.08070598233415,41.30857737231279,13.142957188790755,10,-15.199996948242244,-11.949996948242244,18.812522888183537,29.525024414062443,53.70001220703119,4,0.1727922774791013,1.0841280733448169,387.2999877929688,-3.8888615739348134,383.6000061035156,-1.6787849195075895,362.20001220703125,0.1727922774791013
6390,2023-10-30,378.95001220703125,396.0,377.3999938964844,394.3999938964844,170422.0,-0.03279728429375961,-1.0053895141376037,-4.478279330201874,41.114462122792894,38.773868534664075,-4.832284438847694,7.40616408198639,30.863799876716882,26.219311731812468,20.04171739830447,18.600006103515625,-9.602694925322396,-5.18498840332029,-30.700677588276847,20.330700781636267,-17.942832995798597,7.572856189158017,-22.027187255126933,48.71469198030871,9.447380143771518,12.757844592478282,10,-2.3500213623046875,0.8999786376953125,28.574996948242188,42.375,69.0,0,0.21889425786358108,-1.164252290291288,391.7999877929688,1.0841280733448169,387.2999877929688,-3.8888615739348134,383.6000061035156,0.21889425786358108
6391,2023-10-31,388.5,394.2999877929688,380.0,380.0,162677.0,0.025201180855883853,-2.3647030101103077,-0.5501624643220447,47.04238036662619,39.84532954890253,-15.634487023843633,-2.529477247140278,19.88990527144574,16.468116162500166,20.536473741331342,15.349975585937557,-10.698734306883466,4.527499389648426,-20.824864782214092,29.879863561510945,-8.148682696282833,17.203681475579685,-30.737631669204063,64.68590708764717,25.511142384411542,12.676182085931254,10,-11.900009155273438,-8.650009155273438,17.237510681152344,32.82501220703125,63.70001220703125,1,0.1796653482444499,-1.0053895141376037,378.95001220703125,-1.164252290291288,391.7999877929688,1.0841280733448169,387.2999877929688,0.1796653482444499
6392,2023-11-01,396.75,398.3999938964844,387.6499938964844,392.8500061035156,127962.0,0.021235521235521304,1.9861187052036842,0.4588228113511029,48.48209888032098,41.389197094606764,-21.786033489327338,-11.386917068445825,9.931112178997637,8.071621256766718,20.573547703694558,10.75,-11.939016255060096,12.792498779296864,-12.527622502715644,38.11262006130937,0.1324381382906381,25.45255942030309,-38.16487915789031,94.30053561282392,58.59423829776485,12.66006064100625,11,-20.150009155273438,-16.900009155273438,6.887504577636719,22.475006103515625,54.20001220703125,2,0.18311277604658938,-2.3647030101103077,388.5,-1.0053895141376037,378.95001220703125,-1.164252290291288,391.7999877929688,0.18311277604658938
6393,2023-11-02,410.0,418.6000061035156,404.25,406.8999938964844,161194.0,0.03339634530560809,-2.4166706024682925,0.7948746038577409,61.26663551883545,44.9050570283658,-32.1545697550207,-24.266519881122917,-3.9772696608472415,-5.1295591751552365,20.399196764042564,21.850006103515625,-12.202634215942453,25.017498779296886,-2.7853618201992845,52.82035937879306,11.116068479548801,38.91892907904497,-50.608581696802844,79.12620496251228,37.55193577352024,13.901430299748085,11,-23.550003051757812,-23.550003051757812,-7.75,9.225006103515625,48.70001220703125,3,0.14804881026105177,1.9861187052036842,396.75,-2.3647030101103077,388.5,-1.0053895141376037,378.95001220703125,0.14804881026105177
6394,2023-11-03,417.70001220703125,420.5499877929688,406.0,407.0,120320.0,0.018780517578125044,-1.29133445791703,3.4516100451856153,64.26414932309422,48.18599527267381,-34.42975678290793,-32.18316981223808,-12.08729120961766,-12.690773171354522,20.426226176762857,14.549987792968807,-9.545160573714895,31.807510375976562,0.9773772854154004,62.637643466537725,16.39244383069598,47.222576921257144,-55.94025039182134,93.39518890135984,48.256698337173745,15.415066545280574,11,-27.425018310546875,-30.2750244140625,-20.025009155273438,1.524993896484375,44.649993896484375,4,0.13897530786807,-2.4166706024682925,410.0,1.9861187052036842,396.75,-2.3647030101103077,388.5,0.13897530786807
6395,2023-11-06,417.6000061035156,422.70001220703125,416.8500061035156,419.45001220703125,103196.0,-0.00023942087764661224,-2.4925345941169503,-0.1728975694345413,63.787094786418095,51.9018885507775,-28.877582235597515,-31.617081147558395,-12.763138666552209,-12.384877711028025,20.500726424780634,5.850006103515625,-6.466369842160759,30.38250427246095,-3.5151636546323175,64.28017219955422,13.433670308914316,47.33133823600758,-52.312830729640154,88.05619520952777,41.204759395643805,16.948833963546637,11,-21.524993896484375,-29.100006103515625,-22.225006103515625,1.625,47.19998168945318,0,0.0668103292354083,-1.29133445791703,417.70001220703125,-2.4166706024682925,410.0,1.9861187052036842,396.75,0.0668103292354083
6396,2023-11-07,423.95001220703125,425.25,416.25,416.3500061035156,90644.0,0.015205953090770663,-1.3076868903834642,-4.108097853879019,76.61525467622505,55.17892203258596,-28.549483472666168,-37.75256573674744,-19.866669034482356,-18.442077806438306,20.710377802168875,9.0,-1.3555498510496022,35.36750946044924,-2.1362793831570457,72.87129830405553,16.61561503864607,54.11940388225241,-54.06980988650332,96.54258621823149,43.431762514723914,18.75189442180315,11,-26.600006103515625,-34.175018310546875,-28.57501220703125,-4.725006103515625,53.899993896484375,1,0.05661044771542523,-2.4925345941169503,417.6000061035156,-1.29133445791703,417.70001220703125,-2.4166706024682925,410.0,0.05661044771542523
6397,2023-11-08,428.6000061035156,429.75,423.1000061035156,424.0499877929688,91492.0,0.010968259848082251,-1.062019465065554,0.5986861390074493,77.34705356300344,58.92203530670233,-29.217472985428856,-41.89229154842195,-25.410609966603715,-22.607985283177868,21.009435599824695,6.649993896484375,3.3812597176212194,38.33000335693362,-3.183984635233685,79.84399134910092,17.573009360849937,59.086997353017296,-53.18282401504047,95.49022001378677,36.26595662724512,20.756993996083658,11,-25.025009155273438,-36.57501220703125,-33.225006103515625,-9.375,52.54998779296875,2,0.05506300925673746,-1.3076868903834642,423.95001220703125,-2.4925345941169503,417.6000061035156,-1.29133445791703,417.70001220703125,0.05506300925673746
6398,2023-11-09,433.6499938964844,437.25,423.70001220703125,428.1499938964844,101690.0,0.01178251918118045,1.133854294323736,1.2087863442771538,86.08526444441982,62.88937707574845,-30.17445645967814,-46.69394735715866,-31.46097787848072,-27.141203495129503,21.500788133578858,13.54998779296875,9.251891441573605,41.702491760253906,-3.985506842254779,87.39049036276259,18.858492458999535,64.54649106150828,-51.71287365862622,88.47998046875,20.86518751578012,22.843999301254343,11,-26.324996948242188,-37.875,-38.274993896484375,-14.42498779296875,57.95001220703125,3,0.0398939664569129,-1.062019465065554,428.6000061035156,-1.3076868903834642,423.95001220703125,-2.4925345941169503,417.6000061035156,0.0398939664569129
6399,2023-11-10,437.0499877929688,437.0499877929688,425.0,428.5,96429.0,0.007840410340916648,1.8187146191900274,1.5545432350852375,86.07844099362897,67.88537472806357,-29.592714803973138,-48.51750987567351,-35.77476950762747,-29.887640624046014,21.421834717976296,12.049987792968807,12.254123088704432,42.52248687744145,-7.264441739893755,92.30941549477666,17.62902256877385,67.41595118610906,-47.36906438841078,99.04756091889908,25.386138648957825,24.893464308667596,11,-28.424987792968807,-41.27499389648443,-41.67498779296881,-17.824981689453182,42.95001220703119,4,0.049536723529936655,1.133854294323736,433.6499938964844,-1.062019465065554,428.6000061035156,-1.3076868903834642,423.95001220703125,0.049536723529936655
6400,2023-11-13,440.45001220703125,444.5499877929688,438.25,440.3999938964844,98949.0,0.0077794863494493605,-1.896542047551257,0.005850103153130605,87.5660237706085,72.3880017729505,-26.095794608805875,-50.09098574218797,-40.182367829690634,-32.62845935548148,21.044578683796566,7.5,15.790496680357364,43.13251037597655,-10.434243918249535,96.69926467020264,16.349133228863536,69.91588752308957,-44.10941807911132,85.51244751082118,5.7842848335117765,26.783377147113033,11,-24.350021362304688,-41.0250244140625,-45.07501220703125,-21.225006103515625,39.25,0,0.04972186011925994,1.8187146191900274,437.0499877929688,1.133854294323736,433.6499938964844,-1.062019465065554,428.6000061035156,0.04972186011925994
6401,2023-11-14,449.70001220703125,454.2999877929688,439.6499938964844,441.5,149700.0,0.02100124814084947,-1.4621787967379691,163.94020744356314,85.92392827703331,76.54820503925187,-28.777933912886397,-57.259792012146704,-50.56761189937657,-41.09809801758661,20.595940192885966,14.649993896484432,18.759105649907497,49.197509765625,-8.917790338691248,107.31280986994125,20.139859713466876,78.25515981778312,-45.64591509270349,85.25647985398489,3.5981870209560043,29.057650052158113,11,-20.425018310546875,-45.4000244140625,-49.26251220703125,-30.475006103515625,23.29998779296875,1,0.03357788564832398,-1.896542047551257,440.45001220703125,1.8187146191900274,437.0499877929688,1.133854294323736,433.6499938964844,0.03357788564832398
6402,2023-11-15,456.20001220703125,458.95001220703125,451.25,451.5,127962.0,0.014454080105756217,-1.9615362043264435,0.5731713671110317,86.33968000319335,79.33409887084719,-29.008681804111745,-59.94579062545495,-58.11365826213546,-46.903746091319704,19.745652824784866,9.25,24.443164832555567,51.32500915527345,-9.811954348287713,112.46197265883461,20.756527403492896,81.893490907054,-43.10165477054812,92.19858156028369,9.175085829955108,30.56848175178057,11,-23.725006103515625,-49.57501220703125,-54.76251220703125,-36.975006103515625,17.199981689453125,2,0.047457240940754764,-1.4621787967379691,449.70001220703125,-1.896542047551257,440.45001220703125,1.8187146191900274,437.0499877929688,0.047457240940754764
6403,2023-11-16,457.2999877929688,462.0,451.0,453.0,108718.0,0.002411169567085425,-1.6506063079559075,0.9148886435945839,85.83152420338735,81.73047385754643,-25.360486528007698,-57.10169950453218,-59.815523210488266,-47.323866758989254,18.910888195852603,11.0,29.279416917802223,48.062484741210994,-15.031728302143904,111.15669778456589,16.515378219533545,79.60959126288844,-35.03129940237608,87.2972643053211,4.225429342554321,31.547106521677453,11,-18.174987792968807,-49.14999389648443,-55.86248779296881,-38.07498168945318,16.450012207031193,3,0.05215396181972576,-1.9615362043264435,456.20001220703125,-1.4621787967379691,449.70001220703125,-1.896542047551257,440.45001220703125,0.05215396181972576
6404,2023-11-17,465.3999938964844,469.5,454.5,456.6000061035156,167452.0,0.017712675092356855,-1.3076923076923077,2.0465145987991384,99.88458613899604,85.74130623005507,-29.036151163386705,-59.97550990734874,-68.25678450021007,-54.7562783522327,17.837546900920692,15.0,34.00944337077419,50.892491149902355,-12.492073471818742,114.27705577162345,19.200208839041807,82.5847734607629,-35.18504318401017,86.87998046874999,-0.5155859692502105,31.692282310860552,11,-22.524993896484375,-53.5,-66.69998931884766,-46.17498779296875,10.95001220703125,4,0.056295686615025486,-1.6506063079559075,457.2999877929688,-1.9615362043264435,456.20001220703125,-1.4621787967379691,449.70001220703125,0.056295686615025486
6405,2023-11-20,460.8500061035156,467.3999938964844,459.3500061035156,462.1499938964844,153938.0,-0.009776510211946365,-2.7441909979986088,-0.14772609048474467,94.30496724546039,87.70682984885902,-19.786761952843335,-50.33512903644669,-63.90647208495005,-49.49211288497605,16.44219568517462,8.04998779296875,36.31863132737112,41.472503662109375,-20.342222466172302,103.28722979039105,10.565140597968536,72.37986672625021,-22.77804553353627,71.0218019169329,-18.451335439863044,30.90736306414084,11,-14.550003051757812,-48.95001220703125,-63.875,-41.625,15.850006103515625,0,0.041553637068159066,-1.3076923076923077,465.3999938964844,-1.6506063079559075,457.2999877929688,-1.9615362043264435,456.20001220703125,0.041553637068159066
6406,2023-11-21,454.95001220703125,469.8500061035156,452.5,464.0499877929688,149056.0,-0.012802416878256784,-1.4785723005022322,7.000046950561103,86.69610414000066,88.74561324630315,-10.087820162783544,-39.13682697775175,-58.00480655512456,-42.934537853395,15.524777848009192,17.350006103515625,37.65891908682113,30.93500976562501,-26.58578130666956,88.45580083791958,2.174614229477754,59.69540530177227,-10.592443751047767,20.954965135499624,-65.10234842801171,28.760395536147282,11,-8.175003051757812,-42.87501525878906,-61.27500915527344,-35.725006103515625,15.0,1,0.054401581131812815,-2.7441909979986088,460.8500061035156,-1.3076923076923077,465.3999938964844,-1.6506063079559075,457.2999877929688,0.054401581131812815
6407,2023-11-22,458.8999938964844,465.7999877929688,452.45001220703125,455.0,148085.0,0.008682232296887138,-1.9666713008331453,-0.4285719076555703,84.92858229657082,88.61709300765325,-10.379238853431616,-39.164247433931905,-61.78467930679324,-46.12304641926033,16.804136753319742,13.349975585937557,39.44641739238085,31.1199920654297,-25.105368326601024,87.34535245746042,3.007311869414309,59.23267226144509,-9.443937910994464,41.90976837408548,-43.164377092173446,28.112680196015376,11,-11.474990844726562,-46.82499694824219,-69.36248779296875,-39.67498779296875,-1.399993896484375,2,0.030725661998366016,-1.4785723005022322,454.95001220703125,-2.7441909979986088,460.8500061035156,-1.3076923076923077,465.3999938964844,0.030725661998366016
6408,2023-11-23,463.2999877929688,463.3999938964844,456.8999938964844,459.2999877929688,68100.0,0.00958813239269074,2.09522909915286,1.025642630775852,84.18291526813397,88.4064790381538,-11.321674826696551,-39.609369662076176,-66.00506156697128,-49.6196744003513,17.48460121958136,6.5,39.641891289038995,31.71998596191412,-23.244827346192324,86.68479927002056,4.237579307860926,59.20239261596731,-10.849975585937557,62.35620340148377,-20.770411283884513,27.482406654053214,11,-9.249984741210994,-51.22499084472662,-77.78748321533209,-44.07498168945318,-22.549987792968807,3,0.021800143254113058,-1.9666713008331453,458.8999938964844,-1.4785723005022322,454.95001220703125,-2.7441909979986088,460.8500061035156,0.021800143254113058
6409,2023-11-24,459.5,465.0,459.3500061035156,460.70001220703125,95604.0,-0.008202002791044438,-6.5333251953125,-0.3000030517578125,79.75854677235118,87.53898159390299,-4.472598056252991,-32.12445116230231,-61.182596283649445,-44.893320201806944,18.23464274247382,5.649993896484375,39.366108671377674,24.534997558593773,-28.4163863659046,77.48638148309215,-1.9406944036554137,51.01068952084296,-7.04998779296875,40.51718543644537,-40.2514774663913,26.475691962249176,11,-4.75,-47.42500305175781,-73.98749542236328,-40.274993896484375,-23.200012207031193,4,0.03101196953210006,2.09522909915286,463.2999877929688,-1.9666713008331453,458.8999938964844,-1.4785723005022322,454.95001220703125,0.03101196953210006
6410,2023-11-27,461.8999938964844,466.45001220703125,459.2999877929688,459.2999877929688,110178.0,0.0052230552698244725,-4.500005868751444,-2.1666497126290154,78.55532505966889,86.72024790308473,-3.9224178510308434,-29.50409907474352,-62.457950907080885,-46.46174399366646,18.65054570978806,7.150024414062443,37.95939947628227,22.78749237060549,-24.367487705359622,69.9424724465706,-0.7899976673770652,46.36498240858805,-5.969982910156261,54.310258645334756,-23.452563243660137,23.57749003798257,11,-1.4749908447265625,-49.82499694824219,-78.83749389648438,-42.67498779296875,-20.79998779296875,0,0.03128385450957505,-6.5333251953125,459.5,2.09522909915286,463.2999877929688,-1.9666713008331453,458.8999938964844,0.03128385450957505
6411,2023-11-28,458.2999877929688,461.95001220703125,454.70001220703125,461.2999877929688,103690.0,-0.00779390809934144,2.3720547323000947,-1.1538434451917574,72.70643132954588,85.20544249490167,1.14633342489617,-21.50953874265889,-57.603655656606406,-41.897358230622615,18.91021875895118,7.25,36.292964830281164,15.697486877441463,-25.661010237368828,57.055983992251754,-4.981761679963711,36.37673543484664,11.550018310546818,41.785539899553974,-32.341332034926374,20.67924855740515,11,2.1250152587890057,-43.374984741210994,-79.48749542236334,-41.04998779296881,-13.25,1,0.04014842876752245,-4.500005868751444,461.8999938964844,-6.5333251953125,459.5,2.09522909915286,463.2999877929688,0.04014842876752245
6412,2023-11-29,469.3999938964844,474.75,458.2999877929688,459.1499938964844,149222.0,0.02421995723144077,-1.7531373059773698,-3.4166666666666665,75.01751184826026,84.00388556655422,-8.810906589794968,-28.34076840979361,-66.981820619171,-52.34106151466028,19.769553096649194,16.450012207031193,34.41854058398269,23.164993286132812,-13.760957669167624,60.09094424143325,4.702017808482594,41.62796876378303,-14.699981689453125,73.31666154234868,0.9638308685140657,18.462975477650232,11,-5.79998779296875,-47.29998779296875,-90.5875015258789,-52.149993896484375,-23.600006103515568,2,0.0011717475877688344,2.3720547323000947,458.2999877929688,-4.500005868751444,461.8999938964844,-6.5333251953125,459.5,0.0011717475877688344
6413,2023-11-30,470.70001220703125,478.0,468.2999877929688,470.20001220703125,221516.0,0.0027695320141687407,-3.511582353943203,0.04878048780487805,74.26102109608088,81.15682278400809,-8.951593345458946,-26.203602227398164,-66.64640199273435,-53.17573250536486,21.636941825392604,9.700012207031193,32.68170224089505,21.430010986328114,-12.838540671284704,55.69856264394093,4.295735157521733,38.564286815134494,-16.0,68.66956387345546,-0.29389915758584095,17.134275828806405,11,-5.475006103515625,-46.975006103515625,-92.47502136230469,-53.45001220703125,-25.350006103515625,3,-0.02804336491333126,-1.7531373059773698,469.3999938964844,2.3720547323000947,458.2999877929688,-4.500005868751444,461.8999938964844,-0.02804336491333126
6414,2023-12-01,475.75,480.1000061035156,470.0,470.0,88958.0,0.010728675721273673,-2.513045601222826,11.5,74.85916770326229,78.99617839043053,-13.833810354672892,-28.123555107972606,-70.26514165015021,-57.85960854994329,23.527115825243627,10.100006103515625,30.407895070714403,23.577499389648438,-9.234952772569613,56.38995155186649,7.171273308539412,39.98372547075746,-20.117988281250007,82.87398760313202,15.342756869805243,16.406226081109025,12,-9.474990844726562,-47.0,-97.52500915527344,-58.5,-24.29998779296875,4,-0.07356805044666315,-3.511582353943203,470.70001220703125,-1.7531373059773698,469.3999938964844,2.3720547323000947,458.2999877929688,-0.07356805044666315
6415,2023-12-04,445.5,474.6000061035156,443.3999938964844,474.1000061035156,236191.0,-0.06358381502890176,1.1081084982158562,-4.973914104959239,47.71738315574524,74.66520939217993,15.65622851058373,4.5574776560216606,-38.73986682453335,-27.33744330576974,24.520697622892378,32.350006103515625,27.460065448363366,-8.06750030517577,-36.811251059451024,20.676250449099484,-22.439375682313425,6.304375071961886,34.600006103515625,5.72208557225845,-57.106368190418365,14.371875377137634,12,16.25,-16.75,-67.27500915527344,-28.25,4.799987792968807,0,-0.020650981385030742,-2.513045601222826,475.75,-3.511582353943203,470.70001220703125,-1.7531373059773698,469.3999938964844,-0.020650981385030742
6416,2023-12-05,447.95001220703125,452.20001220703125,443.2999877929688,444.70001220703125,165483.0,0.005499466233515715,-1.942133085831924,-0.11363633938527368,45.30983252970911,70.26312608475085,13.531864493415753,4.213714680279963,-39.65996594138869,-29.467144844210566,25.406726245988683,8.900024414062443,22.476261939275105,-6.8174880981445085,-32.15739133624578,18.522415139956763,-19.487439717195116,5.852463520906099,32.149993896484375,12.635929620528897,-44.55746702932175,12.669951619050627,12,13.749984741210938,-17.900009155273438,-69.72502136230469,-30.70001220703125,2.04998779296875,1,-0.015291898463772657,1.1081084982158562,445.5,-2.513045601222826,475.75,-3.511582353943203,470.70001220703125,-0.015291898463772657
6417,2023-12-06,452.20001220703125,458.3999938964844,450.3999938964844,453.5,137646.0,0.009487665775608445,-2.265289853267233,-0.39999624399038464,47.20089080532925,66.15401225555033,9.198886894617203,1.9209074765760192,-42.75367887044075,-33.415173409620934,26.206300736165588,10.449981689453125,18.589289813261928,-3.7474884033202898,-25.961907781583704,18.466930974943125,-14.854698092451997,7.359721285811418,26.427993164062514,24.184836917626512,-27.994375322009233,11.10720968913171,12,9.499984741210938,-18.32501220703125,-73.97502136230469,-34.95001220703125,2.75,2,-0.015811641355703787,-1.942133085831924,447.95001220703125,1.1081084982158562,445.5,-2.513045601222826,475.75,-0.015811641355703787
6418,2023-12-07,450.95001220703125,453.1499938964844,444.3999938964844,449.70001220703125,112212.0,-0.002764263525556254,2.0973652086551655,-0.9615474904925114,41.42434010467623,61.894655959142,9.513230980559229,4.778427685508518,-40.46541695600189,-31.49537013280667,26.439863913893326,8.75,15.853702584613643,-5.862489318847679,-25.634152121947807,13.909173484252449,-15.748320720397714,4.0233420827023565,26.26487246093751,20.788099477303685,-25.886286626776954,9.88583140155006,12,10.749984741210938,-8.775009155273438,-72.72502136230469,-33.70001220703125,11.649993896484375,3,-0.011420388678685889,-2.265289853267233,452.20001220703125,-1.942133085831924,447.95001220703125,1.1081084982158562,445.5,-0.011420388678685889
6419,2023-12-08,458.70001220703125,460.8500061035156,452.70001220703125,453.0,94640.0,0.017185940326445603,-1.58730466290121,4.560009765625,48.770729361545605,58.5852564371283,1.8302939188728828,-1.3348837380581813,-47.23655324122774,-38.506137535141136,26.863002267912982,9.899993896484375,13.493376754580936,0.8050094604492415,-16.64526972398079,18.255288644879272,-7.920130131765745,9.530149052664228,17.15827658593753,49.20132717262107,5.375117378998532,8.725139592215005,12,2.9999847412109375,-15.650009155273438,-72.25001525878906,-41.45001220703125,39.649993896484375,4,-0.029104002067238177,2.0973652086551655,450.95001220703125,-2.265289853267233,452.20001220703125,-1.942133085831924,447.95001220703125,-0.029104002067238177
6420,2023-12-11,462.3500061035156,467.8500061035156,458.3999938964844,459.5,100012.0,0.007957257029321818,-2.7425655219091243,0.5,54.34272035612445,56.544844106748144,-1.9547115253444645,-3.4362393712819426,-49.91117547037243,-41.26522222210508,27.026226781682283,9.45001220703125,10.993992069769206,3.3600036621093636,-12.11814412944085,18.838151453659577,-4.379070233665743,11.09907755788447,12.205950649453143,77.59675805358903,29.60197238320211,7.739073895775118,12,-0.6500091552734375,-14.175003051757812,-73.50001525878906,-45.100006103515625,33.79998779296875,0,-0.02357520007049374,-1.58730466290121,458.70001220703125,2.0973652086551655,450.95001220703125,-2.265289853267233,452.20001220703125,-0.02357520007049374
6421,2023-12-12,464.7999877929688,469.5,461.75,465.0,107023.0,0.005298976223879759,-1.4603222274968757,-0.07017957146985337,53.524489359134385,54.15673049684527,-3.783589897169975,-4.950795803860956,-51.08575104929628,-42.83453460155107,26.72193315975548,7.75,8.97764727960481,5.054986572265705,-9.981975457254691,20.0919486017861,-2.4634944424944933,12.573467587025903,8.505730201599988,81.27485631817083,31.167387576229693,7.5184810147602,12,-3.0999908447266193,-16.624984741210994,-72.51248168945318,-57.84999084472662,44.0,1,-0.031196214244434528,-2.7425655219091243,462.3500061035156,-1.58730466290121,458.70001220703125,2.0973652086551655,450.95001220703125,-0.031196214244434528
6422,2023-12-13,477.8500061035156,484.1499938964844,468.3500061035156,469.0,191726.0,0.028076632214455888,-2.113299959410093,-44.24732987489814,57.87764880829441,52.33635579820232,-17.331515638274595,-17.17632697347028,-62.853285373546896,-55.093897639618774,26.452605408263675,19.350006103515568,7.290904427788007,17.02250518798826,0.06552108715487748,33.97948928882164,8.544013137571596,25.50099723840492,-34.55001831054682,84.150974105739,34.122582435416284,8.47849205041669,12,-14.125015258789062,-24.225006103515625,-84.28750610351562,-70.90000915527344,34.85000610351551,2,-0.058281899650080904,-1.4603222274968757,464.7999877929688,-2.7425655219091243,462.3500061035156,-1.58730466290121,458.70001220703125,-0.058281899650080904
6423,2023-12-14,481.1499938964844,492.6499938964844,481.0,486.7999877929688,161681.0,0.0069059071901609315,-2.9159763859895675,-0.6384169491408596,61.78551576364878,50.883727804911935,-21.225360160403,-19.60297281860153,-64.56260508138894,-58.23146575101521,26.161583012058244,14.79998779296875,6.465091605172006,19.12999267578124,0.001997462895019453,38.25798788866746,9.565995069338157,28.69399028222432,-37.033005981445285,71.2140043282272,19.157052200095237,9.563997606443102,12,-13.175003051757812,-22.974990844726562,-83.3499984741211,-74.19999694824219,44.64999389648449,3,-0.05445283595927852,-2.113299959410093,477.8500061035156,-1.4603222274968757,464.7999877929688,-2.7425655219091243,462.3500061035156,-0.05445283595927852
6424,2023-12-15,491.6000061035156,491.6000061035156,482.8500061035156,483.7999877929688,227706.0,0.021718824357461086,1.2435844767617013,-1.3805357056049539,64.86486734173937,52.78900382557794,-32.62106088654514,-29.502092562131224,-73.59010222933097,-68.46781976033725,25.50668311246146,10.45001220703125,4.67865291833624,28.270004272460938,5.022316167816712,51.51769237710516,16.646160220138825,39.89384832478305,-45.5416979492187,96.93434221031022,43.296805292284866,11.623844052322127,12,-23.625015258789062,-32.77500915527344,-90.05001068115234,-84.65000915527344,40.499969482421875,4,-0.05899104890143858,-2.9159763859895675,481.1499938964844,-2.113299959410093,477.8500061035156,-1.4603222274968757,464.7999877929688,-0.05899104890143858
6425,2023-12-18,480.0,493.7999877929688,478.3500061035156,488.8999938964844,106227.0,-0.02359643197618888,-1.5327876848880322,-1.1410221799672216,60.0556104249607,54.427423591717016,-17.447354595842967,-17.27980136703377,-60.40224663169761,-56.69069915569719,24.66991300407241,15.449981689453182,2.5711651851786996,15.712498474121105,-8.65557212455002,40.08056907279223,3.528463174785543,27.896533773456667,-32.07802441601558,56.942299378983606,1.7309785385622547,12.184035299335566,12,-10.900009155273438,-13.975006103515625,-77.80000305175781,-73.05000305175781,43.700012207031136,0,0.038229179382324174,1.2435844767617013,491.6000061035156,-2.9159763859895675,481.1499938964844,-2.113299959410093,477.8500061035156,0.038229179382324174
6426,2023-12-19,479.70001220703125,484.3500061035156,478.2999877929688,480.3500061035156,74046.0,-0.0006249745686849328,-2.5072135584825372,0.07303307216212046,55.30381959995261,55.32774901334184,-13.600208503415843,-15.842803394511861,-58.66407728068771,-56.23270394796714,24.45424524625687,6.050018310546818,-0.15429107744017756,14.175010681152344,-10.704878729038057,39.054900091342745,1.7350659760571716,26.614955386247516,-29.02535589050774,44.59730557770587,-7.9799633656144096,12.439944705095193,12,-10.600021362304688,-12.975021362304688,-71.9375228881836,-72.75001525878906,41.70001220703125,1,0.03429222695611189,-1.5327876848880322,480.0,1.2435844767617013,491.6000061035156,-2.9159763859895675,481.1499938964844,0.03429222695611189
6427,2023-12-20,473.0,478.1000061035156,469.1000061035156,477.95001220703125,100428.0,-0.013967087839346637,2.4285714285714284,7.615474904925114,51.12194526486281,56.405260697807016,-4.067139038390678,-8.466367459248545,-50.51605819014924,-49.42880575906912,23.938083409752064,10.600006103515625,1.6982366229283343,6.769998168945335,-18.11853915689295,31.65853549478362,-5.674270493973779,19.21426683186445,-19.737823794889778,15.789460678627387,-33.31666194755679,12.444268662919136,12,0.25,-4.450012207031193,-56.21250915527344,-66.05000305175781,47.700012207031136,2,0.07568707778640338,-2.5072135584825372,479.70001220703125,-1.5327876848880322,480.0,1.2435844767617013,491.6000061035156,0.07568707778640338
6428,2023-12-21,473.3999938964844,473.3999938964844,460.0,469.0,88631.0,0.0008456530581064658,5.090914765673226,-0.888885463804392,48.79917937816501,56.40842181076473,-1.0590809506735468,-8.507058879188321,-49.602791559708294,-49.79657885159264,23.133936824689606,13.399993896484375,3.8519170343221276,6.6649917602538835,-18.382583713689428,31.712567234197195,-5.858795976717772,19.18877949722554,-17.705548996102664,39.64496667443143,-4.975364992466325,12.523787736971647,12,2.6999969482421875,-4.850006103515568,-53.84999084472656,-66.44999694824219,42.80001831054676,3,0.0830165163017309,2.4285714285714284,473.0,-2.5072135584825372,479.70001220703125,-1.5327876848880322,480.0,0.0830165163017309
6429,2023-12-22,473.75,474.7999877929688,466.5499877929688,470.0,72528.0,0.0007393453908497438,1.8205245915321948,0.8522739095152554,70.78733990063711,58.23560176015501,1.061934420097316,-8.152748517134569,-48.13610810027126,-50.23734349841254,22.224535986127968,8.25,5.715750655454315,6.302497863769531,-18.689171234262005,31.294166961801068,-6.193336685246209,18.79833241278527,-15.76922252606306,40.68048806473333,-8.494203986026307,12.495834549015758,12,3.149993896484375,-5.200012207031193,-50.11250305175781,-65.60000610351562,49.549987792968864,4,0.10986804811180773,5.090914765673226,473.3999938964844,2.4285714285714284,473.0,-2.5072135584825372,479.70001220703125,0.10986804811180773
6430,2023-12-27,476.3500061035156,482.20001220703125,474.1000061035156,476.3999938964844,71561.0,0.005488139532486835,-2.5604517955115567,-0.013330078125,70.85168234296108,60.16084542502465,0.7338436681558846,-10.134279572153503,-48.82596521223019,-52.89075856195615,21.34475121429567,8.45001220703125,8.5484233079153,8.180003356933582,-16.971375498349687,33.33138221221685,-4.395686070708052,20.755692784575217,-16.350006103515625,67.14579878957414,12.797757387273435,12.575689427641633,12,0.54998779296875,-7.800018310546818,-48.96250915527344,-64.45001220703125,45.050018310546875,2,0.11703572744430035,1.8205245915321948,473.75,5.090914765673226,473.3999938964844,2.4285714285714284,473.0,0.11703572744430035
6431,2023-12-28,476.70001220703125,480.1000061035156,474.6499938964844,475.75,60685.0,0.0007347666611334791,-2.460298391784538,-19.004884004884005,69.08099325666228,61.4056614748433,2.5137179628463286,-9.523392103428534,-47.26589347862762,-53.242384154373724,20.929446360527987,5.45001220703125,10.272510455714894,7.610008239746094,-17.36672682276378,32.58674330225597,-4.878359291508843,20.09837577100103,-14.672012939453111,75.2252388480308,16.356951441110624,12.488367531254951,12,0.199981689453125,-8.150024414062443,-47.600013732910156,-64.80001831054688,49.70001220703125,3,0.09859450135610182,-2.5604517955115567,476.3500061035156,1.8205245915321948,473.75,5.090914765673226,473.3999938964844,0.09859450135610182
6432,2023-12-29,469.95001220703125,475.1499938964844,469.20001220703125,472.75,98955.0,-0.014159848599014646,-1.767441200266852,-2.9473176999678765,63.629839793688944,61.61058636706998,8.968376967534596,-2.8776099076410446,-38.08876542503572,-46.52448878118935,19.563242657552394,7.5,11.117948328962257,0.8325073242187386,-24.146875933632714,25.81189058207019,-11.65718430470696,13.322198953144436,-6.015693627929693,44.81985016152313,-18.086017801786006,12.489691628925716,12,6.949981689453125,-1.4000244140624432,-40.52500915527344,-57.87501525878906,65.74999999999989,4,0.10947975501778595,-2.460298391784538,476.70001220703125,-2.5604517955115567,476.3500061035156,1.8205245915321948,473.75,0.10947975501778595
6433,2024-01-02,457.5,472.3999938964844,452.70001220703125,469.0,120488.0,-0.026492205306181682,1.1530048994920403,4.1071607629427795,49.19354044808321,59.86932782333041,19.792202204517707,8.993908252032838,-23.348162175254515,-34.29267020049156,17.804231496839577,19.699981689453125,11.660773354748244,-10.957504272460938,-36.45303790354461,14.538029358622737,-23.705271088002746,1.7902625430808712,36.29998779296881,16.271145060911017,-46.37021241679778,12.747766815541828,1,15.75,11.049987792968807,-27.75,-45.42500305175781,88.5999755859375,1,0.1381421031847676,-1.767441200266852,469.95001220703125,-2.460298391784538,476.70001220703125,-2.5604517955115567,476.3500061035156,0.1381421031847676
6434,2024-01-03,440.75,454.7999877929688,433.1499938964844,448.7999877929688,171791.0,-0.03661202185792345,1.1596017035059403,0.6999989385190267,37.6571436742663,57.38060929547548,31.92816577513844,24.22961723940284,-4.130989857158966,-17.636939322366345,16.23686863195385,24.350006103515625,10.243448329564671,-25.957504272460938,-54.02089460655401,2.105886061632134,-39.989199439507445,-11.92580910541443,52.22798828125008,15.494400135384762,-43.385754130540334,14.031695167046525,1,18.0,22.724990844726562,-7.6875,-28.675003051757812,113.8499755859375,2,0.17118550699269686,1.1530048994920403,457.5,-1.767441200266852,469.95001220703125,-2.460298391784538,476.70001220703125,0.17118550699269686
6435,2024-01-04,436.2999877929688,441.8999938964844,425.45001220703125,441.8999938964844,131020.0,-0.010096454241704356,4.874987057291241,0.6956539870044084,34.0782231484708,55.022209689755286,32.99747714820711,29.465773559871252,2.6741316646448468,-13.268910170566585,17.20201249916936,16.449981689453125,7.841911003994937,-29.947515869140545,-59.72390257761913,-0.1711291606619625,-44.83570922337981,-15.059322514901282,54.28488071289064,19.85357145050941,-34.69867492631364,14.888193354239279,1,17.525024414062443,23.325012207031193,-2.887489318847713,-24.22499084472662,141.6000366210937,3,0.19940408534066445,1.1596017035059403,440.75,1.1530048994920403,457.5,-1.767441200266852,469.95001220703125,0.19940408534066445
6436,2024-01-05,441.1000061035156,442.2999877929688,432.1499938964844,434.0,97314.0,0.011001646676241705,1.136847684672082,-1.2678568509163566,27.384632373323,52.38473047958419,24.74884052945231,25.430070289905416,0.37385395465429383,-18.082317775347292,18.21596293821731,10.149993896484432,3.9748598641471062,-24.80499725341798,-55.60745797685945,5.99746347002349,-40.206227615138744,-9.403766891697217,45.57677102441414,31.488932922092953,-18.521214201905753,15.40123036172074,1,12.725006103515625,18.524993896484375,-4.850006103515625,-29.025009155273438,127.19998168945312,4,0.18204492677268824,4.874987057291241,436.2999877929688,1.1596017035059403,440.75,1.1530048994920403,457.5,0.18204492677268824
6437,2024-01-08,445.0499877929688,445.70001220703125,439.1499938964844,443.0,92044.0,0.008954843878479224,2.9104159454880025,0.2887304268588923,27.96093901667885,50.06937043941907,18.346542545217744,22.04734024704908,-1.6688400805895185,-22.01886395178559,18.777066093033103,6.550018310546875,1.2590699827912886,-20.497514343261685,-52.12464721742265,11.129618530899279,-36.311080780342195,-4.683947906181174,37.95318343970706,41.746503152184424,-5.350932688522356,15.81356643708049,1,8.775024414062443,14.575012207031193,-7.374984741210994,-32.97499084472662,105.8500366210937,0,0.18278853803482553,1.136847684672082,441.1000061035156,4.874987057291241,436.2999877929688,1.1596017035059403,440.75,0.18278853803482553
6438,2024-01-09,445.7999877929688,447.95001220703125,437.8999938964844,447.5,87961.0,0.0016852039558956644,6.730674428977206,-0.829279185399062,18.282554564932468,44.23550540211855,14.829210793521952,22.020745877188745,-0.5827929388961479,-22.59764610018641,19.783823563358467,10.050018310546875,-0.9536328041567685,-19.490013122558537,-51.69612649669,12.716100251572925,-35.59306980962424,-3.3869564354928343,33.749993898168384,69.33557926258662,27.363129018444866,16.103056687065724,1,8.025024414062443,13.825012207031193,-2.949981689453182,-31.274993896484432,112.7999877929687,1,0.20165999747808927,2.9104159454880025,445.0499877929688,1.136847684672082,441.1000061035156,4.874987057291241,436.2999877929688,0.20165999747808927
6439,2024-01-10,445.3500061035156,452.1000061035156,442.45001220703125,447.2999877929688,119901.0,-0.001009380219324174,-1.49033081184953,1.1470398161778623,21.621635131845395,38.76550015643903,12.099377585517288,22.576823305890002,1.5907917354463734,-22.048378462707547,20.220776050876065,9.649993896484375,-2.385011272533063,-19.272494506835926,-52.587970813918446,14.042981800246594,-35.930232660377214,-2.614756353294638,30.95397741857522,74.67166399279945,33.16380614309318,16.65773815354126,1,7.4250030517578125,14.274993896484375,-0.875,-29.20001220703125,116.85000610351551,2,0.2262264917517569,6.730674428977206,445.7999877929688,2.9104159454880025,445.0499877929688,1.136847684672082,441.1000061035156,0.2262264917517569
6440,2024-01-11,451.45001220703125,458.7999877929688,449.5499877929688,452.0,118956.0,0.013697105691961697,-3.252837760098889,0.2820476704696539,28.870617408842207,34.29768061779235,2.3421676882850306,16.462382257181616,-2.2649353204818112,-28.160315535417283,20.072664850603868,13.449981689453182,-3.5789043665155305,-12.627488708496116,-46.45222053083296,21.197243113840727,-29.53985461966454,4.284877202672305,21.80273303615604,72.4203479577264,30.010178076482212,16.91236591116841,1,-1.1500091552734375,8.17498779296875,-3.9375076293945312,-34.25001525878906,129.8499755859375,3,0.22848590229210708,-1.49033081184953,445.3500061035156,6.730674428977206,445.7999877929688,2.9104159454880025,445.0499877929688,0.22848590229210708
6441,2024-01-12,450.2999877929688,456.0,446.20001220703125,455.0,107013.0,-0.0025474014463755523,1.9253641605859364,8.54566640772379,31.48450723858457,30.72597700055853,-0.7224442918557656,17.360486008384044,0.8544051762801814,-27.220636336638222,19.894367463369434,9.79998779296875,-6.932761402836661,-13.052513122558537,-47.42912596236721,21.324099717250135,-30.240819542462873,4.135793297345799,20.08459346804915,59.33013166367586,12.992776305264115,17.188306419904333,1,-1.3749847412109943,9.325012207031193,-5.049987792968807,-33.09999084472662,118.6000366210937,4,0.28336673346693364,-3.252837760098889,451.45001220703125,-1.49033081184953,445.3500061035156,6.730674428977206,445.7999877929688,0.28336673346693364
6442,2024-01-15,450.0,453.3999938964844,450.0,453.20001220703125,52805.0,-0.0006661954277172866,-1.1249880791165194,0.6808518927342463,30.882371274003276,28.691402647882985,-3.96715737921852,16.302900445536693,2.8948633500721144,-27.30891595040157,18.90790662927785,3.399993896484375,-10.788496522207765,-11.960000610351585,-46.11953393679249,22.199532716089323,-29.03976727357201,5.11976605286884,17.688507117778727,57.89478295278811,10.26842980603827,17.079766663220447,1,-7.875,9.625,-4.125,-32.80000305175781,92.5,0,0.26288886176215276,1.9253641605859364,450.2999877929688,-3.252837760098889,451.45001220703125,-1.49033081184953,445.3500061035156,0.26288886176215276
6443,2024-01-16,454.95001220703125,454.95001220703125,444.5499877929688,446.95001220703125,93235.0,0.01100002712673609,1.6000061035156108,-2.4999904632932157,35.71430559111299,28.475531749754836,-10.411840889271048,9.791421841456213,-0.6484266274507604,-32.16090226416134,17.593902455126504,10.400024414062443,-14.629228498587963,-5.699989318847656,-38.75245892702492,27.352480289329606,-22.226224122936287,10.826245485240975,10.204185216102644,76.45271354870474,26.793262244907645,16.52623480408864,1,-12.82501220703125,4.67498779296875,-7.162513732910156,-37.75001525878906,87.24999999999989,1,0.21090231812845373,-1.1249880791165194,450.0,1.9253641605859364,450.2999877929688,-3.252837760098889,451.45001220703125,0.21090231812845373
6444,2024-01-17,462.6000061035156,465.2999877929688,449.25,449.25,136755.0,0.016815020752220855,-1.4044914539390603,1.6687507629394531,40.29640586247326,29.16644094019955,-16.35652957307036,-0.15028063677345926,-7.022033517935938,-39.581966891993375,15.916573282782315,16.049987792968807,-17.720581518733354,3.4000045776367074,-26.311102803786184,33.1111119590596,-11.455549113074767,18.25555826834818,-37.149993896484375,86.98804005082805,37.90711707684177,14.855553690711455,1,-13.875015258789062,-2.975006103515625,-10.662506103515625,-45.40000915527344,94.99996948242188,2,0.20752262908734176,1.6000061035156108,454.95001220703125,-1.1249880791165194,450.0,1.9253641605859364,450.2999877929688,0.20752262908734176
6445,2024-01-18,498.3500061035156,498.3500061035156,471.8999938964844,472.0,239417.0,0.07728058696134177,1.0075905943340395,1.9737823263299143,60.18822949556827,32.811285064893475,-47.35946178030571,-36.3170512822785,-41.05068806455074,-75.06926578069465,15.02511339597471,35.75,-17.86576630521057,38.232504272460915,4.903810077880905,71.56119846704092,21.56815717517094,54.89685136975089,-72.10299438476562,100.0,51.98613053654573,16.664347097289998,1,-30.225006103515625,-36.44999694824219,-45.975006103515625,-81.15000915527344,56.44998168945324,3,0.12812281593561936,-1.4044914539390603,462.6000061035156,1.6000061035156108,454.95001220703125,-1.1249880791165194,450.0,0.12812281593561936
6446,2024-01-19,496.1499938964844,501.0,492.25,500.0,159516.0,-0.004414592515474491,1.9914498703656367,-0.14611025471458833,62.881008201933255,36.69129275214396,-40.822306806584606,-34.59517159271866,-37.324115319587065,-72.63424239350604,14.134276270214924,8.75,-15.388610619396843,35.209992980957054,-0.8532394874698639,71.27322544938397,17.178376746743595,53.24160921517051,-67.01886240234376,91.40831699782781,41.21453543883054,18.03161623421346,1,-26.699996948242188,-32.92498779296875,-41.212493896484375,-78.94999694824219,80.75003051757812,4,0.17162147524736215,1.0075905943340395,498.3500061035156,-1.4044914539390603,462.6000061035156,1.6000061035156108,454.95001220703125,0.17162147524736215
6447,2024-01-22,508.7999877929688,515.5,502.0,503.1000061035156,165022.0,0.025496309688807006,-2.4177241595104824,-1.4805123774344813,75.17172497649041,43.01231168676151,-48.587916285459244,-46.82641817566525,-48.418986408838975,-85.06189761302488,14.261224815797602,19.350006103515625,-11.507088011912685,46.069987487793014,4.372588083756909,87.76738689182912,25.22128778577496,66.91868718981107,-75.35672418847662,90.55671451122426,34.58185263303757,20.848699702018045,1,-29.824981689453182,-38.32498168945318,-53.86248779296881,-91.59999084472662,71.2999877929687,0,0.11812114399174956,1.9914498703656367,496.1499938964844,1.0075905943340395,498.3500061035156,-1.4044914539390603,462.6000061035156,0.11812114399174956
6448,2024-01-23,512.7000122070311,514.4000244140625,504.3999938964844,508.5,148240.0,0.007665142507136347,1.6315742978982732,0.7368466138764136,90.39863714499559,50.65420079933376,-46.93602061059403,-50.205272902718775,-50.849307235787364,-88.78729849130525,15.140240852767562,10.000030517578125,-6.961104163408265,48.00501098632799,0.844309102559123,95.16571287009685,24.424660044443556,71.58536192821242,-72.69220969089832,95.77360333136775,33.24571316152726,23.580350941884436,1,-32.67501831054676,-42.22500610351551,-54.025016784667855,-93.47502136230457,54.299987792968864,1,0.05812363386668973,-2.4177241595104824,508.7999877929688,1.9914498703656367,496.1499938964844,1.0075905943340395,498.3500061035156,0.05812363386668973
6449,2024-01-24,525.7999877929689,537.2999877929689,515.7000122070311,527.7999877929689,218519.0,0.025550956259091873,1.0571405319940692,-0.4761890921773631,95.80347431807117,58.09118490035919,-52.99729170237458,-62.405414821943396,-62.40666300454973,-101.60117090010249,16.27665311679407,24.599975585937727,-1.9810815751867494,58.5024871826173,4.056004758038284,112.94896960719637,31.279245970327793,85.72572839490681,-79.75280947812666,82.41590049962043,13.891429225066418,27.223241212289533,1,-34.875,-44.42498779296881,-62.724990844726676,-102.3249969482423,37.900024414062386,2,0.03119061391176703,1.6315742978982732,512.7000122070311,-2.4177241595104824,508.7999877929688,1.9914498703656367,496.1499938964844,0.03119061391176703
6450,2024-01-25,532.0999755859375,536.7000122070311,521.0,524.5,138403.0,0.011981719169322558,-1.1506902000785777,-3.79998779296875,95.86692856824227,65.24478727032115,-52.13672679446978,-67.79024613388026,-67.16862881166054,-107.63220000134561,16.999732708790148,15.700012207031136,4.213971263365124,62.014976501464844,0.38278680477662874,123.647166198153,31.198881653120736,92.83107134980895,-76.92751632328265,88.45723947600503,14.618141631790351,30.816094848344083,1,-41.174987792968636,-50.72497558593744,-68.69998168945312,-108.62498474121094,37.300048828125,3,0.04792332488254658,1.0571405319940692,525.7999877929689,1.6315742978982732,512.7000122070311,-2.4177241595104824,508.7999877929688,0.04792332488254658
6451,2024-01-26,523.7000122070311,526.5,512.5,515.2000122070311,158020.0,-0.015786438196424446,-1.0143849511280836,1.1184246454327889,87.94020849122086,71.58454696112311,-36.01767435950586,-58.698104039338546,-57.594741843845725,-99.1155742277657,17.531441677950617,19.5999755859375,10.113009921550656,51.26501312255846,-14.850298530024247,117.38032477514116,18.207357296267105,84.32266894884981,-60.314800091344864,61.47314365744171,-15.746933118221975,33.05765582629135,1,-32.77502441406227,-42.32501220703108,-56.13751983642567,-99.65002441406239,62.000000000000114,4,0.059385096163876216,-1.1506902000785777,532.0999755859375,1.0571405319940692,525.7999877929689,1.6315742978982732,512.7000122070311,0.059385096163876216
6452,2024-01-29,521.4000244140625,523.9000244140625,515.7000122070311,522.7000122070311,105403.0,-0.004391803970513197,3.432424407383641,-0.15293974034925134,85.93159301831747,77.16424556414583,-25.171546087167144,-55.174819523297856,-54.332899246846864,-96.69275185368929,18.565017871328983,8.200012207031364,15.649596514727989,46.39252471923828,-23.22659988222574,116.0116493207023,11.58296241850627,81.20208701997029,-50.62333473064797,51.67183486740602,-25.449007379963135,34.809562300732,1,-28.125030517578068,-40.02502441406244,-53.48753356933594,-97.35003662109375,45.39996337890625,0,0.10644418373852127,-1.0143849511280836,523.7000122070311,-1.1506902000785777,532.0999755859375,1.0571405319940692,525.7999877929689,0.10644418373852127
6453,2024-01-30,520.7000122070311,525.5999755859375,518.7000122070311,523.7999877929689,107817.0,-0.0013425626663865486,1.0597055715483341,2.384618996197388,85.72784219414035,82.21218293433107,-15.828625195056645,-52.1721467403255,-52.69479600251907,-95.64839031681845,20.095810148791276,6.899963378906364,21.464982431116596,42.532511901855344,-29.438224842533145,114.50324864624378,6.547143529661071,78.51788027404956,-43.270992712661155,33.06458162594722,-42.5333488101006,35.98536837219422,1,-16.100021362304517,-39.32501220703108,-49.80001831054676,-96.65002441406239,57.599975585937614,1,0.11407713075929182,3.432424407383641,521.4000244140625,-1.0143849511280836,523.7000122070311,-1.1506902000785777,532.0999755859375,0.11407713075929182
6454,2024-01-31,516.2000122070311,520.0,511.70001220703125,515.0999755859375,167258.0,-0.00864221220377237,-1.1012724730169277,-0.3548533175821385,81.1747786336349,84.54402172744958,-3.269738584121569,-43.98492860262178,-47.5507813110201,-90.73809439726597,20.370298031560495,8.999999999999886,27.83718354298105,34.260011291503815,-37.36144303042363,105.88146561343126,-1.5507158694599639,70.07073845246754,-32.78389588280129,17.999999999999627,-55.603958313236234,35.81072716096373,1,-1.4250183105467613,-34.82501220703108,-43.87502288818348,-92.15002441406239,84.00000000000011,2,0.09841144244799938,1.0597055715483341,520.7000122070311,3.432424407383641,521.4000244140625,-1.0143849511280836,523.7000122070311,0.09841144244799938
6455,2024-02-01,523.2999877929689,533.0,520.5999755859375,520.5999755859375,101230.0,0.013754311154665633,-8.185161742432806,2.454474837707731,83.24228082638757,86.80638535238896,-7.217351588741963,-46.62329386215515,-53.764279533531294,-97.28252796725883,20.474040725463475,16.799987792968864,34.35854165565024,37.00998687744152,-33.499352754482516,107.51932650936561,1.7553170614794453,72.26465669340354,-34.49548432186509,54.46001048773762,-20.084089040264743,35.25466981596204,2,-3.6499938964844887,-41.92498779296881,-50.5749969482423,-99.25000000000011,54.100036621093636,3,0.07720241803262895,-1.1012724730169277,516.2000122070311,1.0597055715483341,520.7000122070311,3.432424407383641,521.4000244140625,0.07720241803262895
6456,2024-02-02,521.4000244140625,528.0,518.0,528.0,70697.0,-0.003630734613466191,2.0303142397395826,-2.444424350656587,82.04671768640381,87.57027343126823,-1.5187152588191566,-40.474131559922114,-50.791435751055246,-94.6967100303583,20.54276059783074,10.0,40.575204453189144,31.09502258300779,-37.70387062219913,99.89391578821471,-3.304424019595672,65.49446918561125,-27.74597251077222,45.53998951226291,-29.82500893746269,34.39944660260345,2,-0.5500335693359375,-40.02502441406244,-48.67503356933594,-97.35003662109375,36.5,4,0.09205983458466704,-8.185161742432806,523.2999877929689,-1.1012724730169277,516.2000122070311,1.0597055715483341,520.7000122070311,0.09205983458466704
6457,2024-02-05,526.4000244140625,527.4000244140625,518.5,519.4000244140625,75322.0,0.009589566102569558,-1.0227215980024968,-1.0606099839088539,82.05477013901996,86.64317709727094,-4.201428002541775,-41.17833962555653,-54.76567363891422,-98.91414281511783,20.8894516973582,8.9000244140625,42.45846021142086,32.02752075195315,-35.10480661094971,99.159848114856,-1.5386429294983373,65.59368443340458,-28.381378921804355,69.01418136907952,-5.956566378333733,33.56616368145144,2,-1.9000244140625,-45.02502441406244,-53.67503356933594,-102.35003662109375,39.89996337890625,0,0.11265194726952332,2.0303142397395826,521.4000244140625,-8.185161742432806,523.2999877929689,-1.1012724730169277,516.2000122070311,0.11265194726952332
6458,2024-02-06,535.7000122070311,539.5,529.0999755859375,529.5999755859375,138436.0,0.01766714924324031,-1.9295692315627497,0.8714338030133766,82.31656987466718,85.14463215911492,-11.058706293655518,-45.74319150212693,-63.05253031245218,-107.39189355134602,21.61714396305347,13.0999755859375,44.7041316726544,36.832507324218625,-28.623998904928158,102.28901355336541,4.104254209645205,69.56076043879199,-33.753232484701925,86.33097315988762,12.348258836377639,32.728253114573384,2,-10.100006103515511,-53.22500610351551,-62.975021362304574,-111.65002441406239,30.799987792968864,1,0.058054834566474645,-1.0227215980024968,526.4000244140625,2.0303142397395826,521.4000244140625,-8.185161742432806,523.2999877929689,0.058054834566474645
6459,2024-02-07,546.0999755859375,547.9000244140625,535.2000122070311,535.2000122070311,87562.0,0.01941378223244672,-1.3302852983173001,1.7868685150536325,77.20800713086606,83.07141866607313,-20.4241059374491,-50.81344546076639,-72.17512181321507,-116.46329730328165,22.832453954823773,12.700012207031364,44.9238334208851,42.194972229003895,-21.400605707787918,105.79055016579571,10.397183260608017,73.99276119739983,-39.64680943028782,93.9797747212594,22.326065824552288,31.797788968395913,2,-16.299957275390625,-59.424957275390625,-75.19998168945312,-122.04998779296875,14.100036621093636,2,0.05896358477672936,-1.9295692315627497,535.7000122070311,-1.0227215980024968,526.4000244140625,2.0303142397395826,521.4000244140625,0.05896358477672936
6460,2024-02-08,554.5999755859375,558.0999755859375,547.0,548.5999755859375,101759.0,0.015564915546608438,-1.4130509778945413,0.5504605649970545,81.07394157682526,82.30850012002918,-28.38145190797877,-53.955827071517774,-79.35001336531207,-123.54547709330762,24.75930802876482,12.0,43.917225015275676,45.53747406005857,-16.865877145168497,107.9408252652857,14.33579845744498,76.7391496626721,-42.344249274109984,91.27181513490147,21.203303687208816,31.20167560261356,2,-19.699981689453125,-62.824981689453125,-93.48748016357422,-130.54998779296875,-1.5,3,0.08222149049486904,-1.3302852983173001,546.0999755859375,-1.9295692315627497,535.7000122070311,-1.0227215980024968,526.4000244140625,0.08222149049486904
6461,2024-02-09,577.9000244140625,580.9000244140625,556.7999877929689,557.4000244140625,170078.0,0.042012350980557445,-1.2211940348883779,3.4166666666666665,82.99909700519338,81.98266722968205,-48.25973106323897,-70.83816675190394,-100.9108275640719,-145.2043740918167,26.8061124199806,26.300048828125,41.481700677962124,62.45752105712893,-0.7361323845185552,125.65117449877636,30.860694336305187,94.05434777795267,-58.309218218377396,95.19230957332138,26.570522692370588,31.596826720823724,2,-31.600006103515625,-71.37501525878906,-121.17501831054688,-153.85003662109375,-26.700012207031364,4,-0.0008652015554194703,-1.4130509778945413,554.5999755859375,-1.3302852983173001,546.0999755859375,-1.9295692315627497,535.7000122070311,-0.0008652015554194703
6462,2024-02-12,568.2999877929688,579.9000244140625,565.2000122070312,579.5,151800.0,-0.01661193323330845,1.4499895732138406,-0.5463420588795732,75.18117063764096,80.81081483451544,-34.98651399988455,-54.72684533380561,-90.00509144845546,-133.84746655069796,28.963528663840034,14.70001220703125,38.24252594908489,46.942485046386764,-12.493952080986787,106.37892217376037,17.22426648269993,76.66070361007354,-37.67352231797577,75.67562790741518,10.055099735768835,29.718218563686793,2,-21.999969482421875,-58.89997863769531,-111.57498168945312,-144.25,-16.70001220703125,0,-0.018300129513103114,-1.2211940348883779,577.9000244140625,-1.4130509778945413,554.5999755859375,-1.3302852983173001,546.0999755859375,-0.018300129513103114
6463,2024-02-13,550.9000244140625,561.5999755859375,539.7000122070311,554.5,181051.0,-0.03061756775058222,1.4606801676073562,0.3214260412749794,60.941613192120364,78.56268534101383,-14.362548053442765,-31.378786053916997,-71.51660686235277,-114.84183647146943,30.201725998169405,28.599975585937614,35.9578771741717,24.74502105712895,-27.130869949993894,76.6209120642518,-1.192924446432471,50.682966560690375,-11.224318330037022,34.354503311523786,-27.937716952274293,25.93794550356142,2,-1.45001220703125,-41.50001525878906,-94.17501831054688,-124.00003051757812,-2.0,1,0.02795418895703561,1.4499895732138406,568.2999877929688,-1.2211940348883779,577.9000244140625,-1.4130509778945413,554.5999755859375,0.02795418895703561
6464,2024-02-14,558.5999755859375,561.4000244140625,549.0,549.0,78217.0,0.013977039082662346,-1.583344989382399,-2.6666779695500322,61.412589765426986,76.13716411201821,-17.22718946213479,-33.22116655898071,-78.17892088043544,-121.02194302027948,32.3443712808863,12.4000244140625,34.266639003380476,27.644973754882812,-16.68726985603962,71.9772173658053,5.478851949421596,49.81109556034403,-18.899963378906364,45.87368392983344,-12.567324823974637,22.16612180546124,2,-9.14996337890625,-46.924957275390625,-101.87496948242188,-126.9749755859375,27.70001220703125,2,0.014142543428821153,1.4606801676073562,550.9000244140625,1.4499895732138406,568.2999877929688,-1.2211940348883779,577.9000244140625,0.014142543428821153
6465,2024-02-15,562.2000122070311,570.7999877929688,558.7999877929689,566.0,92120.0,0.006444748976792258,-1.2641431211889418,-0.39583306842313914,67.29560886584208,74.4981520208447,-16.459904503827715,-33.51056067928914,-79.70289666411253,-122.98354049972386,33.41408174811397,12.20001220703125,32.83071405554108,28.052510070800622,-15.584089548344423,71.68910968994567,6.2342102612281,49.870809880373145,-22.5,54.611634304710364,-3.3034861025044293,21.81829980957253,2,-12.499999999999886,-49.47500610351551,-106.00000762939442,-130.57501220703114,11.799987792968864,3,-0.003557452786506654,-1.583344989382399,558.5999755859375,1.4606801676073562,550.9000244140625,1.4499895732138406,568.2999877929688,-0.003557452786506654
6466,2024-02-16,581.2999877929688,582.2999877929688,571.2999877929688,571.5,174249.0,0.03397363068520187,-1.1568601638373115,-2.578952440610919,73.38017304264498,73.53430789902524,-29.244934826891836,-48.38495118543551,-96.5410474506395,-140.2183812429971,34.55078382297313,20.099975585937614,33.0489193665577,42.89498596191402,-1.7362424801539191,87.52621440398195,20.579371740879992,65.21060018294804,-34.183973388671916,97.65258081431834,37.338836357253385,22.315614221033975,2,-25.600006103515625,-67.875,-126.33748626708984,-145.6999969482422,-0.5,4,-0.048511977979044385,-1.2641431211889418,562.2000122070311,-1.583344989382399,558.5999755859375,1.4606801676073562,550.9000244140625,-0.048511977979044385
6467,2024-02-19,568.9000244140625,577.5,568.9000244140625,575.0,81278.0,-0.021331435815069244,-1.8196754117388085,-0.6224472636908877,67.23893365629316,71.85901498587258,-11.378977205723004,-32.940458776296964,-82.11372516719007,-126.23158988069571,35.044960244112886,12.39996337890625,32.158236168713756,27.490020751953125,-16.840401139798587,71.82044264370484,5.324809806077269,49.65523169782898,-14.74721533203126,68.54466887692391,4.586462818759173,22.16521094587587,2,-10.1500244140625,-55.47503662109375,-114.6250228881836,-133.30003356933594,11.29998779296875,0,-0.031112693702661454,-1.1568601638373115,581.2999877929688,-1.2641431211889418,562.2000122070311,-1.583344989382399,558.5999755859375,-0.031112693702661454
6468,2024-02-20,542.5,565.5999755859375,538.2999877929689,562.5999755859375,195965.0,-0.046405384568673824,1.0919550444083705,3.2950911528686637,58.13234559736928,69.73949703770626,17.97760048520422,-4.420042594156598,-53.91101528864493,-98.44521297857216,34.8997399255965,30.600036621093636,31.035318208086778,-0.40000305175783524,-42.62037096825611,41.820364864740384,-21.510187010006916,20.710180906491246,39.79998779296875,9.545482288707152,-57.73824853574551,21.11018395824911,2,17.79998779296875,-29.07501220703125,-91.625,-105.60000610351562,31.4000244140625,1,0.01677414854550685,-1.8196754117388085,568.9000244140625,-1.1568601638373115,581.2999877929688,-1.2641431211889418,562.2000122070311,0.01677414854550685
6469,2024-02-21,542.2000122070311,545.0,533.2000122070311,544.0,158478.0,-0.0005529728902652353,5.210539841629383,0.08955174026321629,56.100721862341715,66.96469484720811,19.74231658974736,-2.981260215991483,-52.02450433490088,-96.83116828096843,33.78672485610591,11.799987792968864,29.65523069765186,-1.5199920654298467,-42.97202875861876,39.93204462775907,-22.24601041202436,19.206026281164668,39.21997558593762,18.32994801442962,-48.48665904525467,20.726018346594472,2,15.549987792968864,-26.42501831054676,-91.32501220703114,-101.47502136230457,23.700012207031364,2,0.012357086049775035,1.0919550444083705,542.5,-1.8196754117388085,568.9000244140625,-1.1568601638373115,581.2999877929688,0.012357086049775035
6470,2024-02-22,557.5999755859375,585.2999877929688,556.0999755859375,579.4000244140625,206826.0,0.0284027352124554,-1.3548350577371753,12.111220372316213,60.74821026261078,64.49237409803224,5.378234252784523,-17.2576861298852,-65.74395317759695,-110.84691661420419,33.11973425111396,43.099975585937614,27.94652985687253,12.60497131347654,-28.91079596532552,54.1207385922786,-8.15291232592449,33.36285495287757,-24.399963378906364,46.83296509162319,-21.738310505820458,20.757883639401044,2,1.6500244140625,-28.999984741210938,-103.42498016357422,-108.57498168945312,14.4000244140625,3,0.05147061238098627,5.210539841629383,542.2000122070311,1.0919550444083705,542.5,-1.8196754117388085,568.9000244140625,0.05147061238098627
6471,2024-02-23,554.7999877929689,564.0,552.5,559.9000244140625,108347.0,-0.005021499131212082,-1.3711310366525091,0.233946109997419,58.543917614970766,62.64379042884668,5.092410298141772,-12.657246909756736,-61.34032069831528,-106.54039917832779,33.01118866581606,11.5,27.026770070432462,8.249984741211051,-32.22406287932506,48.72403236174722,-11.987039069057005,28.487008551479107,-21.599975585937727,41.45870577292135,-25.938867249367362,20.237023810268077,2,4.450012207031136,-16.02499389648449,-89.78748321533214,-102.62498474121105,16.999999999999886,4,0.034607088373253214,-1.3548350577371753,557.5999755859375,5.210539841629383,542.2000122070311,1.0919550444083705,542.5,0.034607088373253214
6472,2024-02-26,576.9000244140625,577.4000244140625,550.5,554.4000244140625,150583.0,0.03983424136148428,1.2893637799202127,-4.411733026963082,61.50838722216636,62.706765321074,-17.499701336419662,-32.0282797189011,-81.96755005782984,-127.07472662852615,33.03915648621515,26.9000244140625,25.37544230327535,27.57502136230471,-13.247561119932698,68.39760384454218,7.163730121185949,47.98631260342347,-42.658012695312664,83.87722204389382,18.094906679885895,20.41129124111872,2,-17.6500244140625,-33.250030517578125,-110.5625228881836,-118.2750244140625,-1.9000244140625,0,0.006760206645626932,-1.3711310366525091,554.7999877929689,-1.3548350577371753,557.5999755859375,5.210539841629383,542.2000122070311,0.006760206645626932
6473,2024-02-27,580.0999755859375,583.0,570.9000244140625,580.0,142274.0,0.005546803668668776,3.1016696666873567,0.004443359375,59.89523122670769,62.53816992788297,-18.01670004705852,-32.20092233274897,-83.73352890679365,-128.55391390286496,33.05462959161377,12.0999755859375,21.291300878067773,27.80497436523433,-12.891815741250866,68.50176447171953,7.456579311991732,48.15336941847693,-44.836804345703285,90.01916575094367,26.655099694669275,20.34839505324259,2,-20.8499755859375,-35.24998474121094,-105.37496948242188,-114.2249755859375,-2.0999755859375,1,0.0001724472079018824,1.2893637799202127,576.9000244140625,-1.3711310366525091,554.7999877929689,-1.3548350577371753,557.5999755859375,0.0001724472079018824
6474,2024-02-28,567.0,573.4000244140625,545.0,546.2999877929689,255423.0,-0.02258227225868381,-1.437771613136449,207.05067155067042,53.51474809489934,61.006963175556,-4.0229282018577806,-15.916026393342463,-69.65912512487444,-113.95155209062654,33.17748550455578,35.0999755859375,18.252277424182694,12.164999389648415,-25.25563455481847,49.5856333341153,-6.545317582584971,30.8753163618818,-30.736092428711117,54.59058725531028,-5.026739422110552,18.71031697223344,2,-7.75,-18.5,-91.75,-97.69999694824219,12.79998779296875,2,0.012169355227623413,3.1016696666873567,580.0999755859375,1.2893637799202127,576.9000244140625,-1.3711310366525091,554.7999877929689,0.012169355227623413
6475,2024-02-29,563.7000122070312,568.2000122070312,547.4000244140625,568.0,197169.0,-0.005820084290950156,7.851035647035907,-0.20772875638731172,45.46034954760181,57.90476056499565,-0.5451138242688103,-9.944018357018194,-65.02900460235537,-109.01899086587304,32.744004842529264,20.79998779296875,18.28632036050226,6.845010375976585,-27.655841059471072,41.34586181142424,-10.405415341747243,24.095436093700414,-26.45538303130877,49.210558439555925,-5.66276949265923,17.25042571772383,2,-4.45001220703125,-15.20001220703125,-77.55001831054676,-83.2000122070312,11.70001220703125,3,0.003902806740091469,-1.437771613136449,567.0,3.1016696666873567,580.0999755859375,1.2893637799202127,576.9000244140625,0.003902806740091469
6476,2024-03-01,569.4000244140625,572.5,558.2000122070311,570.0,131776.0,0.010111783011524489,4.1071607629428195,0.1395296021348171,50.360668177672146,56.02939773403777,-9.063808898951152,-12.504735055461083,-69.29555400172842,-113.12532762078024,32.546558505732435,14.299987792968864,17.848332850001498,10.145022583007858,-20.42530609790424,40.715351263919956,-5.140141757448191,25.430186923463907,-31.194288065995124,64.21059056332237,11.47420258918207,15.28516434045604,3,-10.1500244140625,-20.9000244140625,-83.25003051757801,-88.25003051757807,13.39996337890625,4,0.0045661669730572285,7.851035647035907,563.7000122070312,-1.437771613136449,567.0,3.1016696666873567,580.0999755859375,0.0045661669730572285
6477,2024-03-04,585.7000122070312,589.5999755859375,574.2000122070312,577.0,149625.0,0.02862660185120669,-1.153842870618163,-14.500610376398779,61.49274249305089,56.402775166891274,-25.401326873307767,-25.438579403845438,-83.72712234204954,-127.69193634704953,32.53574977580036,20.199951171875,16.815539477330162,23.480010986328125,-5.112050239721839,52.07207221237809,9.183980373303143,37.77604159935311,-46.55239083006586,91.2556827045979,34.69896859928794,14.296030613024984,3,-24.300018310546875,-35.050018310546875,-99.55001831054676,-104.3250122070312,-2.9000244140625,0,-0.023732327342259274,4.1071607629428195,569.4000244140625,7.851035647035907,563.7000122070312,-1.437771613136449,567.0,-0.023732327342259274
6478,2024-03-05,566.7999877929688,584.2999877929688,565.2000122070312,583.7999877929688,125058.0,-0.03226912074466848,1.1222195095486112,-1.954020246806182,52.52153029406123,56.00508721486011,-3.0082005431170273,-4.310143215881453,-63.15267062037219,-107.23466551038774,31.85095545848453,20.5,12.437474126857182,3.0249877929687727,-22.73691541445828,28.786891000395826,-9.855963810744697,15.905939396682243,-25.634272247644503,48.87892315313811,-8.65613868821017,12.88095160371351,3,0.5,-16.149993896484375,-79.4749908447265,-85.4249877929687,17.79998779296875,1,0.014467206040283953,-1.153842870618163,585.7000122070312,4.1071607629428195,569.4000244140625,7.851035647035907,563.7000122070312,0.014467206040283953
6479,2024-03-06,578.2999877929688,579.5,562.7999877929689,567.7000122070312,112197.0,0.02028934412080563,1.5692326472355593,-0.6235279756433824,54.721403845396615,55.335442057391866,-9.888815141807527,-13.991460088015742,-72.8213727133404,-116.86081904423014,30.76493556795146,16.700012207031136,9.786155951434012,12.91498718261721,-12.212838086839042,38.04281245207346,0.351074547889084,25.478899817345336,-35.196901846019955,73.2227467587691,14.685124718974429,12.563912634728135,3,-11.0,-27.649993896484375,-85.31249237060541,-96.9249877929687,24.9000244140625,2,-0.0005187407907678576,1.1222195095486112,566.7999877929688,-1.153842870618163,585.7000122070312,4.1071607629428195,569.4000244140625,-0.0005187407907678576
6480,2024-03-07,600.2000122070312,600.2000122070312,571.4000244140625,576.0,160312.0,0.03786966086173038,1.3801630798021656,2.2830252778257614,55.45298107381066,54.992004663929634,-28.06150930349486,-34.045619441493045,-92.6816804191584,-136.72785174777448,29.49848488182356,28.79998779296875,11.081980421012986,32.53500976562498,3.5486746407096916,61.52134489054026,18.041842203167334,47.02817732808262,-55.23705067452295,100.0,44.49300146134367,14.493167562457666,3,-27.600006103515625,-41.100006103515625,-102.12501525878906,-118.8250122070312,0.5999755859375,3,-0.0339887104284593,1.5692326472355593,578.2999877929688,1.1222195095486112,566.7999877929688,-1.153842870618163,585.7000122070312,-0.0339887104284593
6481,2024-03-08,577.4000244140625,606.0,575.7999877929688,601.2000122070312,162354.0,-0.03798731644327957,-1.2370328843115137,-0.9834700738726787,52.313555323715676,53.97035667521289,-1.9205371216254434,-11.894867039450787,-68.07614269731744,-112.02836947588264,27.55460345980667,30.20001220703125,12.585414487322168,9.760021972656205,-19.189984633663812,38.71002857897622,-4.714981330503861,24.23502527581627,-29.12283984108285,33.7963715175001,-19.232731625729045,14.475003303160008,3,-1.9000244140625,-15.4000244140625,-76.88752746582031,-96.02502441406244,2.79998779296875,4,-0.003463803109515884,1.3801630798021656,600.2000122070312,1.5692326472355593,578.2999877929688,1.1222195095486112,566.7999877929688,-0.003463803109515884
6482,2024-03-11,557.9000244140625,567.9000244140625,552.4000244140625,566.9000244140625,162996.0,-0.03377208031778023,1.8181818181818181,0.3781514544582614,54.355212328554316,53.35479901986251,16.316763987259947,7.152771191372381,-46.74235197650046,-90.44754918709486,25.105442349323848,25.0,11.538844863280246,-9.21997985839846,-38.49188958804632,20.0519298712494,-23.85593472322239,5.4159750064254695,48.0999755859375,10.261198703685569,-46.27437676141173,14.63595486482392,3,17.5999755859375,4.3499755859375,-56.78752899169922,-76.52502441406244,-13.100036621093636,0,0.0446315868242837,-1.2370328843115137,577.4000244140625,1.3801630798021656,600.2000122070312,1.5692326472355593,578.2999877929688,0.0446315868242837
6483,2024-03-12,566.2999877929688,567.0999755859375,549.2999877929689,560.5999755859375,133580.0,0.015056395431651604,3.876717139202163,-0.6333346896701388,56.51703307585664,53.688386239968885,6.429547794115251,-0.036164569552624926,-52.77174502283958,-96.71747909983026,24.401181400521597,17.799987792968636,11.452414717084025,-1.5900146484375455,-29.85842386443369,26.6783945675586,-15.724219256435617,12.544189959560526,39.70001220703125,29.982356860748233,-30.089451337562622,14.13420460799805,3,10.4000244140625,1.25,-63.36248779296875,-84.9249877929687,-43.29998779296875,1,0.029136500716351987,1.8181818181818181,557.9000244140625,-1.2370328843115137,577.4000244140625,1.3801630798021656,600.2000122070312,0.029136500716351987
6484,2024-03-13,566.5,578.4000244140625,562.7999877929689,573.9000244140625,115488.0,0.0003531912614209709,-1.108106101845912,-1.2982471168981358,52.6222825500546,54.48415657357475,6.874029518562793,0.406880193657571,-50.01000153461223,-94.60420060927146,23.795430218129436,15.600036621093636,8.906920861531148,-1.785003662109375,-29.725715504147047,26.155708179928297,-15.755359583128211,12.185352258909461,37.231999511718755,30.335112000025692,-30.113751553357613,13.970355921018813,3,11.149993896484375,3.100006103515625,-62.462493896484375,-84.02499389648438,-51.0999755859375,2,0.031950530601831506,3.876717139202163,566.2999877929688,1.8181818181818181,557.9000244140625,-1.2370328843115137,577.4000244140625,0.031950530601831506
6485,2024-03-14,560.2000122070311,570.0999755859375,556.7000122070311,569.2000122070312,97355.0,-0.011120896368877031,1.4814915284889385,1.2162122036918053,51.55889894238584,54.61729332520961,14.10904853170507,6.903285534880752,-40.616940326069994,-86.05915811434096,22.71187087411291,13.399963378906364,6.251818412743205,-7.984991455078216,-36.031516758052476,20.061533847896044,-22.008254106565346,6.038271196408914,41.35470683593758,19.22402481019326,-41.82478102327855,14.023262651487114,3,17.44998168945324,9.399993896484489,-51.96249389648426,-73.52499389648426,-28.600036621093636,3,0.07675829893432562,-1.108106101845912,566.5,3.876717139202163,566.2999877929688,1.8181818181818181,557.9000244140625,0.07675829893432562
6486,2024-03-15,553.0999755859375,559.9000244140625,548.5999755859375,558.5999755859375,208456.0,-0.012674110079222367,1.790101874736271,0.6111111111111034,42.47785835209657,52.50452842065913,20.845942099843228,12.419056036174652,-30.597303473436796,-76.71260198321795,21.05036849840169,11.600036621093636,5.632651715047814,-13.675027465820335,-41.78076481358255,14.43070988194188,-27.727896139701443,0.37784120806077226,46.36455420703123,15.100646398112419,-41.281732721227606,14.052868673881086,3,24.20001220703125,16.500030517578125,-39.762481689453125,-61.324981689453125,36.9000244140625,4,0.0862412119192364,1.4814915284889385,560.2000122070311,-1.108106101845912,566.5,3.876717139202163,566.2999877929688,0.0862412119192364
6487,2024-03-18,551.2000122070311,558.5999755859375,547.4000244140625,555.0,87933.0,-0.003435117452127212,1.0363660576064098,0.6909068714488843,40.7903218214544,51.201060812591706,19.37490813904276,13.623471108568197,-25.866960969367597,-72.89605706407792,19.453337262476506,11.199951171875,6.871864474562358,-14.68999023437516,-43.6166828564908,14.236702387740479,-29.153336545433035,-0.22664392331728322,45.212644333515755,12.258025138608504,-38.22255767127571,14.463346311057842,3,25.500000000000114,18.39999389648449,-24.78749847412098,-48.02499389648426,30.399963378906364,0,0.05261248069259428,1.790101874736271,553.0999755859375,1.4814915284889385,560.2000122070311,-1.108106101845912,566.5,0.05261248069259428
6488,2024-03-19,551.5999755859375,554.5999755859375,544.9000244140625,549.0999755859375,91383.0,0.0007256229500156586,1.2823414522058822,-0.657896850254562,44.660183901273705,50.08314748546693,18.54196366116821,14.693556681034579,-23.39771976833299,-71.41673377878595,19.636511053170132,9.699951171875,6.757927370327707,-14.745025634765625,-42.38005877557987,12.890007506048619,-28.56254220517269,-0.92750906435856,40.89167038449068,19.999854244402986,-28.723189222781013,13.817516570407097,3,23.85003662109375,18.000030517578125,-23.749961853027344,-48.424957275390625,72.20001220703125,1,-0.01232775216450177,1.0363660576064098,551.2000122070311,1.790101874736271,553.0999755859375,1.4814915284889385,560.2000122070311,-0.01232775216450177
6489,2024-03-20,548.9000244140625,560.7999877929689,548.7999877929689,554.0,63076.0,-0.004894763037302519,-3.528260168593865,-2.039990234375,44.846797841326364,48.90468268185756,18.58764828090466,18.889675914678946,-17.786274427859667,-66.90596930692675,20.190522918728803,12.0,3.1016244009928187,-17.77997741699221,-44.32350168397363,8.763546849989211,-31.05173955048292,-4.5082152835014995,38.832459400729135,15.8730466290121,-31.433877404238743,13.2717621334907,3,26.54998779296875,20.699981689453125,-19.475013732910156,-45.725006103515625,47.5,2,-0.047185322029654087,1.2823414522058822,551.5999755859375,1.0363660576064098,551.2000122070311,1.790101874736271,553.0999755859375,-0.047185322029654087
6490,2024-03-21,586.2999877929688,586.2999877929688,562.4000244140625,568.4000244140625,162948.0,0.06813620279727584,1.670392432989058,-3.5098135426889105,54.82030129037401,49.18321001148627,-23.45827417189696,-17.12807586709323,-51.97677560889713,-102.05407921779664,19.655591226076723,37.39996337890625,3.2856382138722893,18.184985351562545,-9.375345293198848,45.74531599632394,4.404820029181906,31.965150673943185,-41.39996337890625,100.0,52.566252642874694,13.780165322380679,3,-20.699981689453125,-16.699981689453125,-55.73747253417969,-83.12496948242188,8.9000244140625,3,-0.12092779269158382,-3.528260168593865,548.9000244140625,1.2823414522058822,551.5999755859375,1.0363660576064098,551.2000122070311,-0.12092779269158382
6491,2024-03-22,574.0,580.5999755859375,566.7000122070312,578.0,115295.0,-0.02097900059536084,2.021747206963352,-0.223464144329686,46.5849324639944,48.31984558209072,-13.06525004803359,-3.49511559586108,-36.507005996572616,-87.70338659998754,19.2802274847787,19.5999755859375,1.7964877908108292,4.92499694824221,-22.013051774393716,31.863045670878137,-8.54402741307581,18.39402130956023,-28.271976318359407,70.28985827742125,27.22614560407621,13.469024361317985,3,-8.399993896484375,-4.399993896484375,-42.78749084472656,-70.82498168945312,7.79998779296875,4,-0.07386763835202526,1.670392432989058,586.2999877929688,-3.528260168593865,548.9000244140625,1.2823414522058822,551.5999755859375,-0.07386763835202526
6492,2024-03-25,580.7999877929688,585.7000122070312,574.2000122070312,574.9000244140625,78240.0,0.011846668628865409,-2.1506902000785932,-1.4749908447265625,54.39698964471519,48.08428520085279,-18.18792425312506,-10.527708241969776,-39.983170500610186,-92.52403778738164,18.538966149217284,11.70001220703125,-1.569092281459234,11.52998657226567,-15.701425435939882,38.76139858047122,-2.0857194318371057,25.145692576368447,-34.26052482910154,86.71496409389987,42.553262009407206,13.615706004102753,3,-15.199981689453125,-11.199981689453125,-46.23750305175781,-76.92498779296875,18.0,0,0.0158402417362149,2.021747206963352,574.0,1.670392432989058,586.2999877929688,-3.528260168593865,548.9000244140625,0.0158402417362149
6493,2024-03-26,580.2000122070312,585.0,578.2999877929688,580.0,57204.0,-0.001033015837719642,-2.722191139819948,0.03390058449283608,50.64060246676192,47.86409852493138,-17.219714692935554,-10.455935128202555,-36.15739146152032,-90.1396845290526,17.594617097120935,6.70001220703125,-2.8196157757633955,10.925009155273415,-16.314814033179687,38.164832343726516,-2.694902438953136,24.544920749499965,-32.86533874658198,83.73339843749996,41.46120422861425,13.619911594226528,3,-14.600006103515625,-10.600006103515625,-44.112518310546875,-76.32501220703125,22.20001220703125,1,0.0024128978790967093,-2.1506902000785932,580.7999877929688,2.021747206963352,574.0,1.670392432989058,586.2999877929688,0.0024128978790967093
6494,2024-03-27,573.9000244140625,585.0999755859375,569.7000122070312,580.0999755859375,89194.0,-0.010858303447813022,-1.1095875521517018,-30.997863899908452,40.09041681979144,46.589822733531996,-10.906588475791068,-3.8077346024776944,-26.884917444378743,-82.1967850708865,17.73480487909932,15.39996337890625,-3.217196320715857,4.28002014160154,-23.013212147458944,31.573252430662023,-9.366596002928759,17.92663628613184,-25.78604466696288,48.117228539980644,12.60411569216042,13.646616144530244,3,-8.300018310546875,-4.300018310546875,-37.03753662109375,-70.0250244140625,46.5,2,0.08694887829958331,-2.722191139819948,580.2000122070312,-2.1506902000785932,580.7999877929688,2.021747206963352,574.0,0.08694887829958331
6495,2024-03-28,565.9000244140625,578.2000122070312,564.0,576.0,132724.0,-0.013939710157997998,-1.0431636354055978,1.6290411498326443,45.12297649184385,46.883724749059475,-2.2495796088559246,4.60145456705186,-17.096611371715426,-72.58211703937724,17.77032174378972,14.20001220703125,-4.99218443336224,-3.8299804687500227,-31.040359499103033,23.380398561602988,-17.43516998392647,9.775209046426426,-17.022324506045493,8.755867950373101,-25.86011644395432,13.605189515176503,3,-0.300018310546875,9.54998779296875,-29.137527465820312,-62.0250244140625,48.699951171875,3,0.053896445810512006,-1.1095875521517018,573.9000244140625,-2.722191139819948,580.2000122070312,-2.1506902000785932,580.7999877929688,0.053896445810512006
6496,2024-04-02,572.0,592.0,570.4000244140625,577.2000122070312,138859.0,0.010779246020095945,-4.1428737511353315,0.5148539382878691,56.74641556335872,48.656624053715504,-6.0196809288989925,-1.3636660723939258,-21.229603818519763,-77.11695259643483,17.850410910138255,26.0999755859375,-5.750375930896212,2.1399963378905795,-25.088581722682534,29.368574398463693,-11.47429269239592,15.75428536817708,-22.37385433428392,28.57142857142857,-8.748316826452637,13.614289030286546,4,-3.54998779296875,3.45001220703125,-28.07500457763672,-66.625,37.79998779296875,1,0.04055946190040438,-1.0431636354055978,565.9000244140625,-1.1095875521517018,573.9000244140625,-2.722191139819948,580.2000122070312,0.04055946190040438
6497,2024-04-03,571.7999877929688,577.7999877929688,564.2000122070312,575.7999877929688,75062.0,-0.0003496716906140618,2.399993896484375,0.7692289634611548,52.85566518948189,49.567233085738636,-2.8946691238876383,-2.3804492178396686,-19.432187205502032,-75.41132095515502,17.246240583953522,13.5999755859375,-5.8170044607727505,2.6349853515624773,-23.582026337285356,28.85199704041031,-10.47352049286144,15.743491195986394,-20.478887953881326,27.85709926060268,-9.961544183910249,13.10850584442394,4,-1.399993896484375,3.6500244140625,-22.787490844726562,-66.42498779296875,50.0,2,0.01748863276230206,-4.1428737511353315,572.0,-1.0431636354055978,565.9000244140625,-1.1095875521517018,573.9000244140625,0.01748863276230206
6498,2024-04-04,575.0,578.0,565.4000244140625,573.7999877929688,95059.0,0.005596383832365381,2.499987284364006,-0.3000030517578125,54.279968136266625,50.61536311850978,-2.7114587837254476,-5.201312761407053,-21.090404246021762,-77.1524543733342,17.065954238262833,12.5999755859375,-3.3409514787663284,5.42499694824221,-20.892567633548083,31.742561530032503,-7.733785342652936,18.583779239137357,-22.05174415447607,39.285714285714285,0.4989550070269715,13.158782290895147,4,2.20001220703125,0.45001220703125,-23.550003051757812,-69.625,45.79998779296875,3,0.04139128311820661,2.399993896484375,571.7999877929688,-4.1428737511353315,572.0,-1.0431636354055978,565.9000244140625,0.04139128311820661
6499,2024-04-05,578.0,580.7999877929688,563.2000122070312,565.0,118916.0,0.00521739130434784,-1.1204821049070868,10.833223132088907,59.270844658237486,51.10986793716127,-1.284622534623395,-8.669425370297631,-22.904276320352892,-78.71560811343227,17.038209326697757,17.5999755859375,-0.09335761521799668,8.439996337890648,-17.8569644287237,34.736957104504995,-4.708484045416526,21.58847672119782,-23.489674388296976,51.388868284805426,9.70919582672682,13.148480383307195,4,-0.399993896484375,-2.54998779296875,-25.95000457763672,-72.625,43.0,4,0.04221457511083471,2.499987284364006,575.0,2.399993896484375,571.7999877929688,-4.1428737511353315,572.0,0.04221457511083471
6500,2024-04-08,579.7999877929688,582.2000122070312,575.0,576.2000122070312,147902.0,0.0031141657317799165,-1.4000040690104167,0.2769211989182692,64.71889773052266,53.12475296677553,-4.58584962304667,-12.728700589299478,-23.675863293276052,-79.10798435375597,16.35073299143059,7.20001220703125,2.601750729425248,11.259985351562477,-11.358159637183576,33.87813034030853,-0.04908714281054927,22.569057845935504,-23.790075205733842,57.638828548358724,12.076715335168906,11.30907249437302,4,-2.199981689453125,-4.3499755859375,-25.92498779296875,-74.42498779296875,59.0,0,0.0700242108932072,-1.1204821049070868,578.0,2.499987284364006,575.0,2.399993896484375,571.7999877929688,0.0700242108932072
6501,2024-04-09,575.4000244140625,588.2000122070312,570.2000122070312,581.7999877929688,102047.0,-0.0075887607304975235,-1.1428586998775663,-1.7777796615916721,62.982871475489326,54.07873983686154,0.037539665016765866,-8.944862450105802,-18.0066262994485,-73.45940076979184,15.543189398730798,18.0,5.640649260794476,6.96002197265625,-15.51038994161604,29.43043388692854,-4.275183984479895,18.195227929792395,-17.950508330317007,48.800048828125,-0.9345392491103013,11.235205957136131,4,2.199981689453125,0.04998779296875,-21.5250244140625,-70.0250244140625,73.39996337890625,1,0.06812643293123388,-1.4000040690104167,579.7999877929688,-1.1204821049070868,578.0,2.499987284364006,575.0,0.06812643293123388
6502,2024-04-10,582.7999877929688,596.4000244140625,569.0,581.2000122070312,148627.0,0.012860554509780853,-1.1076941856971154,-0.24999761580056648,65.56890440422666,55.737440052135405,-7.877267734790621,-15.161050917911439,-23.951011345093434,-79.6588237453559,15.959755553166366,27.4000244140625,4.189168581757485,13.114987182617142,-9.653804194837448,35.88377856007173,1.7305914938898468,24.499382871344437,-23.96845235257308,59.036049335507556,5.311356740193396,11.384395688727322,4,-2.999969482421875,-7.3499755859375,-28.92498779296875,-77.42498779296875,67.0,2,0.0463280723499111,-1.1428586998775663,575.4000244140625,-1.4000040690104167,579.7999877929688,-1.1204821049070868,578.0,0.0463280723499111
6503,2024-04-11,582.7999877929688,587.7999877929688,573.7999877929688,582.4000244140625,106892.0,0.0,1.6923171726538062,0.24998092622262913,67.38462925298462,58.7701303224902,-8.347505675397542,-14.610626012464422,-22.442855201477528,-78.46365869249604,16.53937005412377,14.0,5.410939697526146,12.28998718261721,-11.148249304749129,35.72822366998355,0.5708689389340407,24.00910542630038,-21.714343014153087,59.036049335507556,0.5017578837744452,11.719118243683171,4,-2.999969482421875,-7.3499755859375,-26.774993896484375,-75.27499389648438,72.20001220703125,3,0.06691832672764941,-1.1076941856971154,582.7999877929688,-1.1428586998775663,575.4000244140625,-1.4000040690104167,579.7999877929688,0.06691832672764941
6504,2024-04-12,584.5999755859375,609.0,578.5999755859375,593.5999755859375,192503.0,0.0030885172111707604,-1.8952404203869047,-22.502060125133525,48.626804066785844,59.159444497483754,-9.465486811695541,-15.794894912543327,-22.53760527785903,-79.1752150418373,17.04366377722712,30.4000244140625,4.592691363487688,13.184976196289085,-10.987577835031061,37.35753022760923,1.098699180629069,25.2712532119491,-21.39546802900702,38.99993896484375,-13.698946322296422,12.086277015660057,4,1.500030517578125,-7.64996337890625,-25.624984741210938,-77.07498168945312,73.4000244140625,4,0.061922705642860176,1.6923171726538062,582.7999877929688,-1.1076941856971154,582.7999877929688,-1.1428586998775663,575.4000244140625,0.061922705642860176
6505,2024-04-15,603.2000122070312,611.0,585.4000244140625,586.5999755859375,158969.0,0.03181669072505722,-1.6947429287331952,-1.8444485134548612,71.40766806844897,60.78847255360489,-24.82915115896708,-32.68403284226679,-39.410000276793426,-96.49496161097522,17.88816008862334,26.4000244140625,5.01914943088002,29.635012817382858,2.229501069864,57.040524564901716,15.932256943623429,43.33776869114229,-36.33186525465521,81.42860049293155,29.676141853990977,13.702755873759436,4,-16.100006103515625,-25.25,-44.22502136230469,-95.67501831054688,55.0,0,0.029509262985325302,-1.8952404203869047,584.5999755859375,1.6923171726538062,582.7999877929688,-1.1076941856971154,582.7999877929688,0.029509262985325302
6506,2024-04-16,600.7999877929688,604.2000122070312,582.2000122070312,593.2000122070312,210615.0,-0.003978820234570524,2.055550375111262,0.4578288445629194,65.67399918492143,62.212731886431506,-20.019490301224778,-27.960778991291363,-35.213351636740185,-92.72139933236201,19.06953252146059,22.0,7.724033010869107,24.849987792968705,-3.347465201364116,53.047440787301525,10.751261295802351,38.94871429013506,-29.518655535830362,75.71425664992559,27.211792841711286,14.09872649716641,4,-13.699981689453125,-22.8499755859375,-34.949981689453125,-87.9749755859375,73.0,1,0.06324900261664879,-1.6947429287331952,603.2000122070312,-1.8952404203869047,584.5999755859375,1.6923171726538062,582.7999877929688,0.06324900261664879
6507,2024-04-17,580.2000122070312,608.5999755859375,571.0,573.4000244140625,187830.0,-0.03428757657204895,-5.4827339454368476,0.894738110152749,50.0,61.73717987129077,2.1203085139849236,-5.351156359040488,-13.180272446851404,-70.91679925235655,20.087394950265097,37.5999755859375,9.798751393736438,2.8000122070312727,-22.911580083336503,28.51160449739905,-10.055783938152558,15.655808352215104,30.79998779296875,23.000030517578125,-20.176570227756585,12.855796145183877,4,6.899993896484375,-2.25,-11.45001220703125,-64.47500610351562,88.0,2,0.11823504678152119,2.055550375111262,600.7999877929688,-1.6947429287331952,603.2000122070312,-1.8952404203869047,584.5999755859375,0.11823504678152119
6508,2024-04-18,544.7999877929689,583.4000244140625,542.2000122070311,582.0,288103.0,-0.0610134844351411,1.0599974670448864,-5.470599851002128,37.1124685295821,59.27513807921795,36.63892989374142,31.10824546897493,22.971239413733315,-34.576025530372306,20.687322250750316,41.200012207031364,9.039412580053181,-32.260012817382744,-59.54010365083661,-4.979921983928875,-45.90005823410968,-18.61996740065581,65.40001220703118,3.779034952392007,-37.170953096628864,13.640045416726936,4,31.80001831054676,31.80001831054676,24.075012207031136,-29.07498168945324,117.60003662109364,3,0.19273128185146238,-5.4827339454368476,580.2000122070312,2.055550375111262,600.7999877929688,-1.6947429287331952,603.2000122070312,0.19273128185146238
6509,2024-04-19,523.0,539.5999755859375,523.0,535.7999877929689,210760.0,-0.040014662777953514,-1.5937486588942136,0.3440855804490718,33.070228513400764,55.75861927731552,55.67112303648287,53.61737028925677,44.94961773480452,-11.891828651992228,21.173769646013206,21.799987792968864,8.214969284895119,-52.76499938964844,-87.19547788218938,-18.334520897107495,-69.98023863591891,-35.549760143377966,85.5999755859375,0.0,-43.162501806415044,17.215239246270446,4,44.0,44.0,49.125,-7.274993896484375,143.20001220703125,4,0.25239005736137665,1.0599974670448864,544.7999877929689,-5.4827339454368476,580.2000122070312,2.055550375111262,600.7999877929688,0.25239005736137665
6510,2024-04-22,515.4000244140625,523.5999755859375,511.7999877929688,518.4000244140625,151496.0,-0.014531502076362335,-1.3137064828444718,0.234375223517629,27.925118118783416,51.86331334879264,59.42439235052041,58.63984927784327,52.36932716543765,-3.4811818621232646,20.89805286609313,11.799987792968693,6.6263471766729936,-56.819976806640625,-100.13650766498426,-13.503445948296985,-78.47824223581244,-35.161711377468805,88.0639526367188,3.719046565164123,-39.58351659278944,21.658265429171834,4,45.999969482421875,45.999969482421875,58.2249755859375,0.324981689453125,141.5999755859375,0,0.2766782476350358,-1.5937486588942136,523.0,1.0599974670448864,544.7999877929689,-5.4827339454368476,580.2000122070312,0.2766782476350358
6511,2024-04-23,531.5999755859375,532.4000244140625,517.5999755859375,523.7999877929689,122865.0,0.03143180132808898,2.1489179344332547,-2.5999959309895453,36.06101149976022,48.5846585816297,40.63078134634202,41.213566357536365,35.42249285290927,-18.710547977271517,20.452798679624433,17.0,4.4222295876132875,-38.50002441406252,-85.44783138040555,8.4477825522805,-61.973927897234034,-15.026120930891011,64.53088232421885,20.454535423409332,-23.777239297269283,23.473903483171497,4,29.800018310546875,29.800018310546875,42.0250244140625,-15.874969482421875,119.4000244140625,1,0.23814906402422853,-1.3137064828444718,515.4000244140625,-1.5937486588942136,523.0,1.0599974670448864,544.7999877929689,0.23814906402422853
6512,2024-04-24,590.0,608.0,582.0,600.0,313308.0,0.10985708633581681,1.0,-1.2820532884698337,53.76128569364622,47.07095374170321,-18.596093659232224,-17.351496906732223,-22.75171520502613,-75.96777591871592,20.299797370460958,76.4000244140625,2.7944810429590916,19.439999389648392,-28.125461321178136,67.00546010047492,-4.342730965764872,43.222729745061656,-78.2000122070312,81.28898366326361,34.92661516837941,23.782730355413268,4,-28.600006103515625,-28.600006103515625,-16.550003051757812,-74.27499389648438,50.20001220703125,2,0.14203387761520125,2.1489179344332547,531.5999755859375,-1.3137064828444718,515.4000244140625,-1.5937486588942136,523.0,0.14203387761520125
6513,2024-04-25,581.5999755859375,594.5999755859375,575.0,585.2000122070312,196604.0,-0.014237329515360164,-1.3333321223174484,0.360003662109375,50.878900603854866,47.321186690266444,-11.604532640829461,-9.319003277149136,-13.657888961811182,-66.48295645442158,20.036106265360328,19.5999755859375,1.3838913100416903,10.969976806640602,-36.65929378019598,58.599247393477185,-12.84465848677769,34.784612100058894,-67.8759875488281,72.55715066101318,25.722256150532644,23.81463529341828,4,-20.199981689453125,-20.199981689453125,-8.449966430664062,-62.52497863769531,65.20001220703125,3,0.14889965656179371,1.0,590.0,2.1489179344332547,531.5999755859375,-1.3137064828444718,515.4000244140625,0.14889965656179371
6514,2024-04-26,623.7999877929688,633.0,589.7999877929688,594.0,312016.0,0.07255848345680649,-1.26178002105872,-8.277690181916823,58.97226932340573,45.93947571859496,-53.26013202419438,-50.160723343676864,-54.907657238455954,-107.42240345146092,20.580898174734347,51.4000244140625,-0.028280645251584247,50.67499084472661,-2.5721085589782433,103.92209024843146,24.051441142874182,77.29854054657903,-108.1904795166015,92.40923161681206,45.00187937754613,26.623549701852443,4,-51.399993896484375,-51.399993896484375,-51.27497863769531,-101.84999084472656,23.20001220703125,4,0.061878867227398215,-1.3333321223174484,581.5999755859375,1.0,590.0,2.1489179344332547,531.5999755859375,0.061878867227398215
6515,2024-04-29,596.4000244140625,622.4000244140625,596.4000244140625,622.0,172233.0,-0.043924276875747514,-1.0312519371528026,-0.8590599353190932,53.9149895270753,44.632919089945396,-30.090525379403175,-21.458823258056327,-26.972305622722274,-78.42540055709333,21.476738844425782,27.39996337890625,-2.322042083779479,21.750027465820267,-32.365771863956525,75.86582679559706,-5.307872199068129,48.80792713070866,-76.09489646875,68.28425663532401,20.18339049567261,27.057899664888406,4,-24.000030517578125,-24.000030517578125,-23.875015258789062,-74.45002746582031,80.79998779296875,0,0.11703552135421891,-1.26178002105872,623.7999877929688,-1.3333321223174484,581.5999755859375,1.0,590.0,0.11703552135421891
6516,2024-04-30,595.2000122070312,605.2000122070312,592.5999755859375,599.0,119073.0,-0.0020120928201003974,-1.7999891493791411,0.1484371647235534,52.366416872912694,44.895854298046814,-33.26676234013712,-19.427674153238854,-25.855554385838786,-75.65823309573761,21.809399824845013,12.60003662109375,-2.6500105839053276,19.3900146484375,-35.47601811121149,74.25604740808649,-8.043001731386994,46.823031028261994,-70.38708937953129,34.82760725350216,-11.398866808363579,27.43301637982449,4,-22.800018310546875,-22.800018310546875,-27.600006103515625,-70.97500610351562,80.0,1,0.10383062252268993,-1.0312519371528026,596.4000244140625,-1.26178002105872,623.7999877929688,-1.3333321223174484,581.5999755859375,0.10383062252268993
6517,2024-05-02,581.7999877929688,595.2000122070312,575.2000122070312,578.4000244140625,144216.0,-0.022513481416733372,-3.081637737212185,-0.8947300791853386,49.818445912971946,46.30762956286791,-21.921157817088556,-5.523241762778298,-12.296468016162407,-60.820924228014746,22.255773165690123,20.0,-6.810117591916196,5.489990234375,-49.404429328437914,60.384409797187914,-21.957219547031514,32.937200015781514,-52.659581878568815,11.724116884428879,-31.523709229174102,27.447209781406467,5,-9.399993896484375,-9.399993896484375,-14.199981689453125,-56.524993896484375,105.60003662109375,3,0.11894124039008358,-1.7999891493791411,595.2000122070312,-1.0312519371528026,596.4000244140625,-1.26178002105872,623.7999877929688,0.11894124039008358
6518,2024-05-03,598.7999877929688,600.5999755859375,582.5999755859375,585.7999877929688,123624.0,0.029219663727544365,1.1686778883275608,3.8235705950991834,52.4432227146527,48.46018447411812,-34.03484478187488,-21.764670561658136,-28.085503158246183,-76.25023507213507,22.767658939663676,18.79998779296875,-10.141361199888934,21.299990844726608,-34.49927111435716,77.09925280381037,-6.599640134815331,49.19962182426855,-65.50519811514482,40.83041621127884,-2.832681835296526,27.8996309795419,5,-26.399993896484375,-26.399993896484375,-31.199981689453125,-73.52499389648438,92.79998779296875,4,0.06913831873419518,-3.081637737212185,581.7999877929688,-1.7999891493791411,595.2000122070312,-1.0312519371528026,596.4000244140625,0.06913831873419518
6519,2024-05-06,602.4000244140625,604.4000244140625,595.4000244140625,601.0,70537.0,0.006012085328128691,2.3333182629925178,0.10769418569711539,49.85486435292667,50.89682294457849,-28.14756138230348,-24.709880284117162,-30.398103726460704,-78.3664479560889,23.22227659426633,9.0,-10.77205278812039,23.680026245117233,-33.22135117281289,80.58140366304735,-4.770662463847771,52.13071495408224,-65.11702632335152,57.627129602689685,17.96693755537654,28.45068870896504,5,-27.10003662109375,-30.000030517578125,-34.800018310546875,-77.12503051757812,91.39996337890625,0,0.0737051155037598,1.1686778883275608,598.7999877929688,-3.081637737212185,581.7999877929688,-1.7999891493791411,595.2000122070312,0.0737051155037598
6520,2024-05-07,620.4000244140625,623.0,601.7999877929688,607.4000244140625,125286.0,0.029880476876653628,1.3296779213113874,9.285552358531694,53.365390762270806,52.81953175152411,-33.17576904465136,-41.64756463318167,-47.37142476279814,-94.82117102080008,23.805899896051685,21.20001220703125,-6.305232573940202,39.6500244140625,-20.232372848006435,99.53242167613143,9.708825783028033,69.59122304509697,-79.28834624697993,94.56071914244306,57.00484610103786,29.941198631034485,5,-16.4000244140625,-48.000030517578125,-52.800018310546875,-95.12503051757812,75.79998779296875,1,0.042875523112785086,2.3333182629925178,602.4000244140625,1.1686778883275608,598.7999877929688,-3.081637737212185,581.7999877929688,0.042875523112785086
6521,2024-05-08,614.5999755859375,623.7999877929688,612.2000122070312,615.5999755859375,87646.0,-0.009348885557512454,-3.000042093742765,-0.07692307692307693,56.22285686399079,53.09303965934017,-16.052071320522487,-34.530577496268506,-40.500660363424004,-87.5330035237248,24.16298640224358,11.5999755859375,1.1173545581337976,31.889978027343773,-29.794104938075975,93.57406099276352,1.0479365446338988,62.73201951005365,-69.81276454553824,81.06992422092226,39.95137316693167,30.842041482709895,5,-10.5999755859375,-42.199981689453125,-44.07496643066406,-86.9749755859375,77.800048828125,2,0.1018549285840975,1.3296779213113874,620.4000244140625,2.3333182629925178,602.4000244140625,1.1686778883275608,598.7999877929688,0.1018549285840975
6522,2024-05-09,609.7999877929688,613.0,605.0,613.0,74535.0,-0.0078099381445509986,3.999980926586431,3.20001220703125,63.22212918790975,54.46450950201292,-9.105646583055773,-29.095863636682907,-35.376116677987966,-81.46607266521266,24.074353004325612,9.5999755859375,10.68078469748275,25.739990234375,-37.122949071386074,88.60292954013607,-5.691479418505537,57.17145988725554,-61.48426519418547,66.01942754373567,19.344159727478342,31.43146965288052,5,-5.699981689453125,-37.399993896484375,-37.8499755859375,-70.84999084472656,66.0,3,0.10724832030706155,-3.000042093742765,614.5999755859375,1.3296779213113874,620.4000244140625,2.3333182629925178,602.4000244140625,0.10724832030706155
6523,2024-05-10,621.7999877929688,625.2000122070312,608.4000244140625,610.0,79001.0,0.01967858353594143,-1.2400074870096314,-3.687482118674779,70.93219539003653,55.793390176083015,-16.543299107605435,-40.079151505968866,-47.00858787106358,-92.16917932472052,24.09422617187566,16.79998779296875,19.191012802128625,35.789990234374955,-29.288873089151025,100.86885355790093,3.2505585726120216,68.32942189613789,-70.09689409813677,88.59051742677315,34.52355900600157,32.539431661762976,5,-21.5999755859375,-49.399993896484375,-48.87498474121094,-72.67498779296875,69.4000244140625,4,0.10550022178986529,3.999980926586431,609.7999877929688,-3.000042093742765,614.5999755859375,1.3296779213113874,620.4000244140625,0.10550022178986529
6524,2024-05-13,620.7999877929688,625.2000122070312,611.5999755859375,624.0,82683.0,-0.0016082341904659625,3.8571241730335366,-0.2711877557142931,72.97295643384538,57.910942054613024,-17.89550488036491,-38.185894636694,-45.22278552433761,-90.03179151716722,23.299597252735747,13.60003662109375,20.39675914306349,32.97998962402346,-33.92184082673623,99.88182007478315,-0.4709256013563845,66.4309048494033,-65.8450178459301,81.196496481353,19.903255868919906,33.45091522537982,5,-20.5999755859375,-48.399993896484375,-44.4749755859375,-66.79998779296875,81.60003662109375,0,0.11404637433172748,-1.2400074870096314,621.7999877929688,3.999980926586431,609.7999877929688,-3.000042093742765,614.5999755859375,0.11404637433172748
6525,2024-05-14,621.0,623.2000122070312,613.0,618.5999755859375,103828.0,0.0003221846181769017,1.9999820486123578,-0.7500047683533922,70.94657053588486,59.97540357272105,-15.912401442072564,-38.98266356932368,-44.51208493709521,-88.89648684711938,22.392689623472187,10.20001220703125,23.18524524599195,32.29000244140627,-35.933834371992475,100.51383925480502,-1.8219159652931012,66.40192084810565,-62.92322885084286,79.20787292609009,12.222170541890364,34.111918406699374,5,-20.79998779296875,-48.600006103515625,-44.47499084472656,-65.80000305175781,71.5999755859375,1,0.11723025409495769,3.8571241730335366,620.7999877929688,-1.2400074870096314,621.7999877929688,3.999980926586431,609.7999877929688,0.11723025409495769
6526,2024-05-15,638.7999877929688,643.5999755859375,617.5999755859375,630.0,149828.0,0.028663426397695257,1.826092581228335,3.6666242815726564,64.12035786076152,61.56450490025322,-30.035932863606263,-56.69668769836528,-61.359502141292296,-105.23930535197474,21.869365805041515,26.0,20.827319833510728,48.189990234375045,-23.481006363211577,119.86098683196167,12.354491935581791,84.0254885331683,-77.72628748977786,87.56479059868254,21.463517163223813,35.83549829879329,5,-25.70001220703125,-61.100006103515625,-62.27497863769531,-79.94998168945312,90.60003662109375,2,0.08985601989814929,1.9999820486123578,621.0,3.8571241730335366,620.7999877929688,-1.2400074870096314,621.7999877929688,0.08985601989814929
6527,2024-05-16,648.7999877929688,658.5999755859375,644.4000244140625,645.2000122070312,160469.0,0.01565435220897493,-4.461570965773041,0.40908870223819005,69.2660491059789,63.433707832622794,-33.003149629067366,-64.60623494974618,-70.79656845719899,-113.6022129899377,22.25355915215148,19.79998779296875,22.232603841399282,54.75999145507808,-21.248159304624437,130.7681422147806,16.755916075226878,92.76406683492928,-82.77471097281307,80.47809297778902,14.56581906923249,38.00407537985125,5,-21.79998779296875,-63.600006103515625,-72.27497863769531,-89.94998168945312,61.20001220703125,3,0.06720104414522043,1.826092581228335,638.7999877929688,1.9999820486123578,621.0,3.8571241730335366,620.7999877929688,0.06720104414522043
6528,2024-05-17,649.7999877929688,653.5999755859375,639.4000244140625,640.0,140128.0,0.0015413070573593313,-1.5818236296144221,2.7222372927333764,59.75975439319999,64.53425117043095,-29.064448587990114,-60.43510599698266,-70.60111071680649,-112.94907235372239,24.263805987510892,14.199951171875,24.547449112180857,50.50999145507808,-25.682608502822745,126.7025914129789,12.413691476127724,88.60629143402844,-76.36873507155053,81.27662171708778,17.942894666206385,38.09629997895041,5,-19.600006103515625,-64.60000610351562,-72.17497253417969,-90.94998168945312,41.0,4,0.04001231223211987,-4.461570965773041,648.7999877929688,1.826092581228335,638.7999877929688,1.9999820486123578,621.0,0.04001231223211987
6529,2024-05-20,655.0,656.4000244140625,641.7999877929688,643.7999877929688,68195.0,0.008002481232252778,1.0857104243232756,1.1428598120363969,76.39635637013878,67.09324734908293,-29.07616814982191,-58.22414606103098,-74.8913289309952,-116.45451169649596,26.079871361247815,14.60003662109375,29.22851359282322,49.11000366210942,-21.95331034127821,120.17331766549705,13.578346660415605,84.64166066380324,-74.75524944942026,92.10531247072052,28.183401567419907,35.53165700169381,5,-23.20001220703125,-69.80001831054688,-77.37498474121094,-96.14999389648438,40.5999755859375,0,0.055267194209208004,-1.5818236296144221,649.7999877929688,-4.461570965773041,648.7999877929688,1.826092581228335,638.7999877929688,0.055267194209208004
6530,2024-05-21,658.0,659.2000122070312,649.2000122070312,655.0,102948.0,0.004580152671755711,2.703686958880575,0.26785685091634376,77.83684690958418,69.49480179859331,-29.25856807311095,-52.69484289143213,-77.63392795390018,-117.7668050243177,27.557546898429287,10.0,32.211240918338035,44.98000488281252,-15.71379805666868,105.67380782229372,14.633103413071922,75.32690635255312,-71.48683144659162,97.11535781095257,28.29405277437486,30.346901469740605,5,-25.899993896484375,-72.5,-76.47499084472656,-97.64999389648438,39.0,1,0.06747724075085482,1.0857104243232756,655.0,-1.5818236296144221,649.7999877929688,-4.461570965773041,648.7999877929688,0.06747724075085482
6531,2024-05-22,658.2000122070312,664.7999877929688,652.0,652.2000122070312,120273.0,0.0003039699195004353,-2.999980926586431,2.0,88.35338830577358,72.2871639228004,-25.282209548937317,-45.2436610816452,-76.83388376643916,-116.26640216598366,29.60838525132162,12.79998779296875,36.24404511288037,38.850015258789085,-11.638941423502843,89.33897194108101,13.605536917643121,64.09449359993505,-64.41815928826054,74.0158066864831,-1.9441378354138834,25.24447834114594,5,-21.600006103515625,-69.9000244140625,-75.67500305175781,-96.85000610351562,41.79998779296875,2,0.05226369301264322,2.703686958880575,658.0,1.0857104243232756,655.0,-1.5818236296144221,649.7999877929688,0.05226369301264322
6532,2024-05-23,673.7999877929688,677.5999755859375,662.5999755859375,672.0,130651.0,0.023700965203006907,2.1915017953496223,0.2999979654947917,88.1873442268368,74.20440268244488,-34.47442441563339,-57.175049274459525,-90.60327142072583,-129.9502083860923,30.46194543843826,19.39996337890625,38.37605360232817,50.25999145507808,-3.758810986954927,104.27879389711109,23.250590234061633,77.26939267609453,-71.4959586892943,90.05237526123719,9.250200450390338,27.00940122101648,5,-29.20001220703125,-79.10000610351562,-91.27497863769531,-109.29998779296875,38.0,3,0.08251712322407667,-2.999980926586431,658.2000122070312,2.703686958880575,658.0,1.0857104243232756,655.0,0.08251712322407667
6533,2024-05-24,668.2000122070312,668.2000122070312,657.2000122070312,665.5999755859375,99487.0,-0.008311035451752158,7.461419282142773,1.4444745854667527,82.83432124589673,75.30010988378393,-24.138900032275046,-47.17315567720584,-83.47083470775249,-122.2483824928047,31.538505188302324,16.5999755859375,40.169679519298484,40.33001403808589,-13.416409474079614,94.0764375502514,13.456802282003082,67.2032257941687,-55.35455059584001,73.74311010029886,-9.577852667472357,26.873211756082757,5,-22.9000244140625,-73.50003051757812,-85.67500305175781,-103.70001220703125,33.20001220703125,4,0.06255610151054247,2.1915017953496223,673.7999877929688,-2.999980926586431,658.2000122070312,2.703686958880575,658.0,0.06255610151054247
6534,2024-05-27,662.4000244140625,669.0,659.5999755859375,668.0,53398.0,-0.008680017490289571,1.4736985817311554,-2.1538064273809243,73.86363636363636,75.62422830908963,-13.20614963286198,-40.40464456586642,-76.18063410167633,-114.0914828980051,31.759085411097388,9.4000244140625,40.57688592687464,32.600024414062545,-23.261609681787377,88.46165850991247,4.669207366137584,60.53084146198751,-40.48893084640679,46.47897615542493,-33.95705973336504,27.930817047924986,5,-14.800048828125,-67.70004272460938,-85.80001831054688,-97.6500244140625,45.39996337890625,0,0.0428743392695794,7.461419282142773,668.2000122070312,2.1915017953496223,673.7999877929688,-2.999980926586431,658.2000122070312,0.0428743392695794
6535,2024-05-28,666.2000122070312,672.5999755859375,661.4000244140625,664.0,76695.0,0.005736696335918889,-2.0270288103859255,-0.3928610354223433,80.00004258269738,77.38863772263808,-11.086066557829099,-40.799062018872746,-78.21242942198433,-115.41748030466238,32.025764503845124,11.199951171875,38.28466920364531,32.910012817382835,-22.887140256689463,88.70716589145513,5.011436280346743,60.80858935441893,-36.49247515681611,55.46885058293398,-23.858946285140036,27.89857653703613,5,-7.70001220703125,-71.50003051757812,-99.20001220703125,-99.20001220703125,37.0,1,0.04413083584539135,1.4736985817311554,662.4000244140625,7.461419282142773,668.2000122070312,2.1915017953496223,673.7999877929688,0.04413083584539135
6536,2024-05-29,657.0,670.0,652.2000122070312,670.0,94281.0,-0.013809684837069902,1.7384596604567308,-5.909058121792204,76.10621201758408,78.14865582392754,1.0807689713650461,-28.17637785401473,-67.08578296914038,-103.84850150069224,32.26297123485102,17.79998779296875,35.54968471955374,20.620001220703102,-33.10176926365125,74.34177170505745,-6.240884021474017,47.48088646288022,-20.587521554783734,18.897616982215677,-59.547750393913745,26.860885242177158,5,1.5,-59.4000244140625,-95.60000610351562,-95.60000610351562,59.79998779296875,2,0.060882800608828,-2.0270288103859255,666.2000122070312,1.4736985817311554,662.4000244140625,7.461419282142773,668.2000122070312,0.060882800608828
6537,2024-05-30,651.0,660.4000244140625,651.0,653.2000122070312,55771.0,-0.0091324200913242,-7.545429324455542,0.16923170823317307,67.29859293655161,78.9863045509666,8.298315758815079,-17.630180221243336,-59.12789535350362,-95.55344433935636,33.22335797325571,9.4000244140625,33.771935113592235,11.160000610351517,-36.31070108155154,58.630702302254576,-12.575350235600013,34.89535145630305,-8.821271955082807,0.0,-73.97458843714749,23.73535084595153,5,8.699981689453125,-24.70001220703125,-89.60000610351562,-89.60000610351562,67.0,3,0.07526881720430101,1.7384596604567308,657.0,-2.0270288103859255,666.2000122070312,1.4736985817311554,662.4000244140625,0.07526881720430101
6538,2024-05-31,640.2000122070312,655.5999755859375,640.2000122070312,650.5999755859375,177796.0,-0.01658984299995203,-1.9615418473763593,4.727229851574421,60.29725821124136,77.19751586664466,19.66089312018903,-3.7624829025128292,-46.468043333168794,-82.50987627515087,33.85268555546324,15.39996337890625,33.0126345395056,-1.709988403320267,-45.07895541194398,41.658978605303446,-23.394471907632123,19.97449510099159,37.39996337890625,0.0,-70.04298838225111,21.684483504311835,5,18.699981689453125,-13.9000244140625,-78.80001831054688,-78.80001831054688,79.79998779296875,4,0.11184000971681196,-7.545429324455542,651.0,1.7384596604567308,657.0,-2.0270288103859255,666.2000122070312,0.11184000971681196
6539,2024-06-03,646.7999877929688,657.5999755859375,644.2000122070312,653.7999877929688,70847.0,0.010309240018888222,-1.1967240999779873,0.6730792931634515,62.823066454964696,75.52931803835361,13.159259514917153,-7.236597179113232,-51.006075214547195,-86.79793085920039,34.440112881741946,17.39996337890625,30.519453542293604,2.6699890136718523,-36.52836108678139,41.86833911412509,-16.929186036554825,22.26916406389853,30.051988525390584,20.37031804250237,-46.50933664170568,19.59917505022665,6,12.100006103515625,-20.399993896484375,-85.39999389648438,-85.39999389648438,77.79998779296875,0,0.08441564262764101,-1.9615418473763593,640.2000122070312,-7.545429324455542,651.0,1.7384596604567308,657.0,0.08441564262764101
6540,2024-06-04,647.0,651.5999755859375,640.2000122070312,647.0,61669.0,0.00030923347372624477,1.4782660616192977,-0.0,54.939770022303584,71.81669378463474,12.555109616093773,-5.630296933932414,-50.30500381375407,-84.75878762914897,34.49339997890411,11.39996337890625,30.487974835683417,1.5400024414062727,-36.039871452426155,39.1198763352387,-17.24993450550994,20.329939388322487,29.11893703613282,22.818760330409244,-39.73233985957607,18.78993694691621,6,11.899993896484375,-20.600006103515625,-74.60000610351562,-74.60000610351562,85.20001220703125,1,0.09397216042189904,-1.1967240999779873,646.7999877929688,-1.9615418473763593,640.2000122070312,-7.545429324455542,651.0,0.09397216042189904
6541,2024-06-05,677.2000122070312,680.4000244140625,649.4000244140625,652.2000122070312,145253.0,0.046676989500821,-1.02614540740002,100.0,63.75970826127791,69.10251201068374,-16.389894113901732,-32.569883668888906,-78.83790120457422,-112.5029378422962,34.876623347001015,33.4000244140625,28.794712607043266,28.610012817382767,-8.573238147179723,65.79326378194526,10.018387335101579,47.201638299663955,-37.0,92.03977304645807,30.444496185025763,18.591625482281238,6,-16.899993896484375,-49.399993896484375,-104.80001831054688,-104.80001831054688,50.79998779296875,2,0.038393383832443506,1.4782660616192977,647.0,-1.1967240999779873,646.7999877929688,-1.9615418473763593,640.2000122070312,0.038393383832443506
6542,2024-06-06,675.2000122070312,695.4000244140625,675.2000122070312,691.0,114591.0,-0.0029533372178802697,-1.5569655460139762,-0.63199951171875,62.188117234414946,66.80848934274132,-15.835709982001049,-26.79273737680876,-75.3788717369564,-108.02898340512797,35.767165505971455,20.20001220703125,26.551004991104037,23.340011596679688,-10.863379574672535,57.54340276803191,6.238316011003576,40.4417071823558,-35.0,63.4057830797758,4.122432770357307,17.10169558567611,6,-7.399993896484375,-39.899993896484375,-102.80001831054688,-102.80001831054688,63.39996337890625,3,0.06161133713543543,-1.02614540740002,677.2000122070312,1.4782660616192977,647.0,-1.1967240999779873,646.7999877929688,0.06161133713543543
6543,2024-06-07,687.4000244140625,693.7999877929688,677.7999877929688,678.0,100330.0,0.018068738131613804,-2.265289853267233,-0.5949387137024031,64.56836269828202,65.77568115770195,-27.96679290030886,-35.65418142545741,-85.92866527604838,-117.73802020619337,36.381218889462865,18.5999755859375,23.710958808048986,32.260021972656205,-2.3846784722292114,66.90472241754162,14.93767175021344,49.58237219509897,-44.99201171874995,85.50724958176554,29.120869697934083,17.322350222442726,6,-19.600006103515625,-48.4000244140625,-115.00003051757812,-115.00003051757812,52.79998779296875,4,0.04451552880292775,-1.5569655460139762,675.2000122070312,-1.02614540740002,677.2000122070312,1.4782660616192977,647.0,0.04451552880292775
6544,2024-06-10,691.5999755859375,691.5999755859375,679.2000122070312,687.5999755859375,60697.0,0.0061099083833391354,5.199981689453125,0.42553080968768264,64.9466213427746,64.10307879771054,-30.83139353271372,-36.130440878541776,-88.19247153691254,-119.51943317689415,37.02845648081584,12.39996337890625,19.79111981540632,32.91997375488279,-1.4178943989763866,67.25784190874197,15.751039677953258,50.08890783181232,-47.072282421875,93.11585509461,40.15133886520323,17.168934076929578,6,-23.799957275390625,-46.199951171875,-119.19998168945312,-119.19998168945312,43.20001220703125,0,0.041064235709380226,-2.265289853267233,687.4000244140625,-1.5569655460139762,675.2000122070312,-1.02614540740002,677.2000122070312,0.041064235709380226
6545,2024-06-11,693.7999877929688,698.4000244140625,686.7999877929688,694.0,68112.0,0.0031810472595337203,1.5777684341875937,-0.0500030517578125,65.55944317109919,62.93121559254554,-32.07797008322029,-34.3583899010132,-88.13295201622941,-119.83438630842352,37.779721163156935,11.60003662109375,16.78611878016204,31.479986572265602,-1.4451681506737941,64.405141295205,15.017409210795904,47.9425639337353,-47.23740137890627,90.61217016103316,38.64531539761711,16.462577361469684,6,-24.499969482421875,-43.699981689453125,-119.94999694824219,-121.39999389648438,-15.20001220703125,1,0.04439318007333193,5.199981689453125,691.5999755859375,-2.265289853267233,687.4000244140625,-1.5569655460139762,675.2000122070312,0.04439318007333193
6546,2024-06-12,696.2000122070312,709.0,686.4000244140625,696.4000244140625,146626.0,0.0034592453967852155,-1.2828272241625385,1.0,61.06721107800682,62.23883983048501,-31.66234347442378,-33.979823635501816,-88.39562009137421,-120.28113020795263,38.13017004164291,22.5999755859375,15.724324967576308,31.010009765625,-3.2620859481625075,65.28210547941251,13.87396190873119,48.14605762251881,-46.527179512968814,62.130199953411015,14.362061561346813,17.136047856893757,6,-21.600006103515625,-39.20001220703125,-108.00001525878906,-123.80001831054688,-37.4000244140625,2,0.05170927803617231,1.5777684341875937,693.7999877929688,5.199981689453125,691.5999755859375,-2.265289853267233,687.4000244140625,0.05170927803617231
6547,2024-06-13,692.4000244140625,703.0,689.4000244140625,697.4000244140625,118259.0,-0.005458184036685632,-1.4727228338068181,24.998474214220323,62.17304885454653,62.44726101307447,-23.883819533868518,-28.191336122780513,-82.45191651427717,-114.73211288840093,38.14405411494892,13.5999755859375,13.701795627998195,25.03002014160154,-10.380186959056914,60.44022724225999,7.324916591272313,42.73512369193077,-37.98101833552505,46.79497086159306,2.216965051862836,17.705103550329248,6,-17.800018310546875,-35.4000244140625,-104.20002746582031,-120.00003051757812,-34.4000244140625,3,0.051415329767013906,-1.2828272241625385,696.2000122070312,1.5777684341875937,693.7999877929688,5.199981689453125,691.5999755859375,0.051415329767013906
6548,2024-06-14,675.7999877929688,705.7999877929688,673.4000244140625,700.4000244140625,114557.0,-0.02397463321169202,-1.2040818868606091,4.92000732421875,56.07983752022273,61.6980133536587,-1.902985968754706,-10.0593186186627,-63.96002095036806,-96.52409092049902,38.03199269478796,32.39996337890625,12.24400605778385,7.129983520507835,-27.46390789613622,41.72387493715189,-10.166962187814192,24.426929228829863,-17.014502200714333,6.741474788691344,-36.04301614287855,17.296945708322053,6,-1.199981689453125,-17.0999755859375,-87.54998779296875,-103.39999389648438,-10.39996337890625,4,0.09292688506559643,-1.4727228338068181,692.4000244140625,-1.2828272241625385,696.2000122070312,1.5777684341875937,693.7999877929688,0.09292688506559643
6549,2024-06-17,691.2000122070312,697.5999755859375,680.4000244140625,681.2000122070312,74558.0,0.022787843581288048,-1.9655150641396655,-0.4065034598942555,60.262721665768005,62.28945242515474,-11.557978072753599,-23.83005478969369,-77.34694452261078,-110.41942427067465,37.84415444505173,21.79998779296875,12.836354766380055,20.720007324218727,-14.641918327173926,56.08193297561138,3.0390444985224576,38.400970149915,-28.397365462157154,50.0,8.455650350884923,17.680962825696305,6,-12.0,-30.9000244140625,-104.90000915527344,-118.80001831054688,2.0,0,0.07089120245172009,-1.2040818868606091,675.7999877929688,-1.4727228338068181,692.4000244140625,-1.2828272241625385,696.2000122070312,0.07089120245172009
6550,2024-06-18,702.4000244140625,702.4000244140625,689.4000244140625,698.7999877929688,104825.0,0.01620372107817114,6.222148754725938,0.360003662109375,68.33602847648817,62.79793244906699,-15.726925760208019,-33.23726883611175,-86.42023285345181,-120.13493481039086,37.633559646187756,13.0,15.417370095343927,29.700018310546852,-7.868954047059674,67.26899066815338,10.91553213174359,48.484504489350115,-35.901589408778364,81.46073002211669,35.52115262415161,18.78448617880326,6,-11.20001220703125,-41.4000244140625,-116.10002136230469,-130.00003051757812,-74.60003662109375,1,0.0461275089019737,-1.9655150641396655,691.2000122070312,-1.2040818868606091,675.7999877929688,-1.4727228338068181,692.4000244140625,0.0461275089019737
6551,2024-06-19,692.5999755859375,701.0,685.7999877929688,699.4000244140625,64356.0,-0.013952233040282369,2.04000244140625,-1.888883237543021,66.30091839663254,63.25491035598006,-3.9254694915450727,-21.848084715968184,-74.42164346122468,-108.75817670214019,37.17670057582045,16.60003662109375,17.23958335479108,18.179971313476585,-19.742033373182267,56.10197600013544,-0.7810310298527838,37.140973656805954,-22.701415381076117,59.25917553467046,7.198380079582009,18.961002343329405,6,-1.39996337890625,-29.29998779296875,-106.29997253417969,-120.19998168945312,-91.5999755859375,2,-0.0202136882666738,6.222148754725938,702.4000244140625,-1.9655150641396655,691.2000122070312,-1.2040818868606091,675.7999877929688,-0.0202136882666738
6552,2024-06-20,729.4000244140625,738.7999877929688,713.2000122070312,716.5999755859375,189130.0,0.05313319394357796,-1.6122456605818276,-1.8823466053925968,79.03643230806827,64.86247364595631,-36.016211796073776,-57.201916416752965,-108.78876223442205,-143.71479445029036,36.785383389487116,46.20001220703125,21.45733345982717,52.20001831054685,7.01333518112574,97.38670143996796,29.60667674583624,74.79335987525747,-56.37334902559007,85.6269592622768,25.86627333208196,22.593341564710567,6,-23.300018310546875,-40.300018310546875,-134.0000457763672,-151.70004272460938,-123.800048828125,3,-0.09679193070744374,2.04000244140625,692.5999755859375,6.222148754725938,702.4000244140625,-1.9655150641396655,691.2000122070312,-0.09679193070744374
6553,2024-06-21,710.0,724.2000122070312,694.2000122070312,718.0,262814.0,-0.02659723576188089,1.941172950687243,-0.6249976158233039,68.9903646002404,65.3117784523414,-14.609603444986874,-36.374728660880464,-87.13107599673776,-122.55425707637664,36.29465791858822,35.20001220703125,22.04622461845429,30.709994506835983,-16.54341046907291,77.96339948274488,7.08329201888148,54.336696994790486,-30.395993371077907,50.68492148512006,-13.47764384653459,23.626702487954457,6,-3.899993896484375,-20.899993896484375,-103.90000915527344,-124.80001831054688,-102.20001220703125,4,-0.07323943661971832,-1.6122456605818276,729.4000244140625,2.04000244140625,692.5999755859375,6.222148754725938,702.4000244140625,-0.07323943661971832
6554,2024-06-24,690.7999877929688,714.0,689.0,709.2000122070312,151430.0,-0.02704227071412857,-1.2727272727272727,2.3000030517578125,61.81228122097829,64.8954271245502,4.989719000406012,-15.7452374829561,-65.90798755377023,-101.61565379929016,35.65198551197286,25.0,22.661498835184943,10.08998413085942,-36.731245139464704,56.911213401183545,-13.320630504302585,33.500598766021426,-5.276383047641957,9.433962264150944,-57.48150014654613,23.41061463516206,6,15.300018310546875,-1.29998779296875,-83.10000610351562,-105.60000610351562,-84.20001220703125,0,-0.036768911157709194,1.941172950687243,710.0,-1.6122456605818276,729.4000244140625,2.04000244140625,692.5999755859375,-0.036768911157709194
6555,2024-06-25,695.5999755859375,699.0,669.2000122070312,679.5999755859375,128173.0,0.006948447999115093,1.6140284187645226,-0.8695640636091633,55.74998197557604,64.30462389094677,0.5273691455638527,-19.214877824122368,-69.18703789685219,-104.74485467353043,34.51046420735835,29.79998779296875,22.133715658803908,13.41997375488279,-33.32915332699213,60.16910083675771,-9.954589786054726,36.794537295820305,43.20001220703125,37.930995171556205,-24.740374699733664,23.374563540937462,6,8.4000244140625,-6.0999755859375,-87.09999084472656,-110.39999389648438,-62.0,1,-0.0034502062437317127,-1.2727272727272727,690.7999877929688,1.941172950687243,710.0,-1.6122456605818276,729.4000244140625,-0.0034502062437317127
6556,2024-06-26,697.0,711.2000122070312,695.4000244140625,708.7999877929688,90634.0,0.0020126861173093147,-1.1066736111393682,-0.7374992370605469,56.83813030491118,63.71185516320951,-0.8350585784867235,-18.408358538200105,-68.94112622186606,-104.41865193856734,34.05890894815321,15.79998779296875,21.26572029272984,12.81999816894529,-32.80232796149403,58.44232429938461,-9.991164896274313,35.63116123416489,40.40798828125003,39.94252520770376,-21.700878738426518,22.811163065219656,6,7.0,-7.5,-88.19999694824219,-111.5,-73.0,2,-0.09928265739889708,1.6140284187645226,695.5999755859375,-1.2727272727272727,690.7999877929688,1.941172950687243,710.0,-0.09928265739889708
6557,2024-06-27,700.0,708.7999877929688,698.5999755859375,701.0,81239.0,0.004304160688665792,-4.368358496627048,0.08474585038095288,54.19439387536166,63.50236142489162,-2.9543069692895187,-18.497559510220526,-69.5622938465142,-105.73729068054809,33.66104078498647,11.79998779296875,20.171258096443125,13.369998168945358,-29.95483090516575,56.694827243056466,-8.292416368110139,35.032412706000855,36.04382875976569,55.99997780539773,-2.516381961499583,21.662414537055533,6,4.0,-10.5,-87.55000305175781,-111.70001220703125,-154.79998779296886,3,-0.14142857142857146,-1.1066736111393682,697.0,1.6140284187645226,695.5999755859375,-1.2727272727272727,690.7999877929688,-0.14142857142857146
6558,2024-06-28,711.7999877929688,716.0,699.2000122070312,704.7999877929688,99699.0,0.016857125418526797,1.1818131375983894,-7.0,56.40050143130712,63.07322584328485,-10.181344905173091,-25.990994880877906,-77.65606281067085,-115.91872563876927,34.018351713671905,16.79998779296875,20.005737581579524,21.589987182617165,-17.173534192294028,60.35350855752836,2.2082264951615116,40.97174787007282,22.90696463574227,91.02561260141555,35.36213962290631,19.3817606874556,6,-7.79998779296875,-22.29998779296875,-92.15000915527344,-117.10000610351562,-163.5999755859376,4,-0.1491992329703722,-4.368358496627048,700.0,-1.1066736111393682,697.0,1.6140284187645226,695.5999755859375,-0.1491992329703722
6559,2024-07-01,701.4000244140625,715.2000122070312,696.4000244140625,711.7999877929688,84358.0,-0.014610794545182215,1.1860435407462606,-1.4857090541294642,52.28916513190381,61.29024102721993,2.0312563556881287,-11.900970043694315,-62.89152859604212,-104.11031059873596,34.26684530800238,18.79998779296875,19.79888166981118,8.46002197265625,-24.71932962641813,41.63937357173063,-8.12965382688094,25.04969777219344,31.996789210214956,68.8034628331014,16.835347916193584,16.589675799537215,7,2.5999755859375,-11.9000244140625,-81.40003967285156,-106.70004272460938,-148.4000244140625,0,-0.13344743849885887,1.1818131375983894,711.7999877929688,-4.368358496627048,700.0,-1.1066736111393682,697.0,-0.13344743849885887
6560,2024-07-02,707.7999877929688,710.7999877929688,696.7999877929688,703.2000122070312,104269.0,0.009124555397973744,1.641515517936316,-0.4423069022788495,53.41175507542863,59.85811176930838,-3.936090694239965,-14.24262969678989,-64.51755759651644,-109.18602872638166,34.78628110814626,14.0,21.811119202016243,11.819985961914085,-13.950796899353236,37.590768823181406,-1.0654054687195185,24.70537739254769,24.31288980296381,60.19406832390152,9.118483159070422,12.885391430633643,7,-3.79998779296875,-18.29998779296875,-86.65000915527344,-113.10000610351562,-150.39996337890625,1,-0.14297826215367526,1.1860435407462606,701.4000244140625,1.1818131375983894,711.7999877929688,-4.368358496627048,700.0,-0.14297826215367526
6561,2024-07-03,703.2000122070312,733.2000122070312,703.2000122070312,720.7999877929688,365294.0,-0.006498976639263465,-2.4090956380610216,-3.8261019557890825,53.161586898747814,56.98312894605055,2.5989305770748388,-8.005366009536829,-55.62092431278677,-103.64714786834986,34.6113848051019,30.0,22.01975829456694,5.920010375976517,-18.446806895158034,30.286827647111068,-6.263398259590758,18.103419011543792,-34.0,18.478233827751435,-31.76988977615736,12.183408635567279,7,-2.0,-13.70001220703125,-76.60002136230469,-108.50003051757812,-140.4000244140624,2,-0.09897615957464256,1.641515517936316,707.7999877929688,1.1860435407462606,701.4000244140625,1.1818131375983894,711.7999877929688,-0.09897615957464256
6562,2024-07-04,716.7999877929688,723.7999877929688,707.4000244140625,707.5999755859375,89795.0,0.019340124217650745,-2.4166894490892328,-0.5227286914183064,62.2169213556057,56.23052414109114,-14.501285282282993,-19.3195005504881,-66.56031690164082,-116.06631782339241,34.00376830780799,20.5999755859375,20.489633348706434,17.439987182617188,-6.078200562467259,40.958174927701634,5.680893310075021,29.199081055159354,-46.31997558593753,55.4347014832543,-0.30363719503882436,11.759093872542202,7,-15.5999755859375,-27.29998779296875,-88.75,-122.10000610351562,-151.39996337890625,3,-0.12946427088915058,-2.4090956380610216,703.2000122070312,1.641515517936316,707.7999877929688,1.1860435407462606,701.4000244140625,-0.12946427088915058
6563,2024-07-05,718.0,725.4000244140625,711.2000122070312,722.7999877929688,91846.0,0.001674124201265892,1.8399851075127716,-0.5217371113160356,58.72395227973804,55.88737648095333,-16.144974717744617,-19.088156796920316,-64.76014708274988,-115.78873081206916,33.382066657203524,14.20001220703125,19.997625817920266,17.110000610351562,-7.1032628567269285,41.32326407743005,5.00336887681226,29.216632343890865,-46.265587792968745,58.69560530143582,2.1392283187471293,12.106631733539254,7,-16.79998779296875,-28.5,-75.00001525878906,-123.30001831054688,-152.5999755859375,4,-0.24066850667544415,-2.4166894490892328,716.7999877929688,-2.4090956380610216,703.2000122070312,1.641515517936316,707.7999877929688,-0.24066850667544415
6564,2024-07-08,720.0,727.0,714.4000244140625,719.0,111790.0,0.0027855153203342198,-1.4705952751382274,-0.2083338631537454,56.09417334150517,55.925619966056566,-15.161788208843177,-19.870159938144297,-65.03530829182841,-116.40744707769932,32.74612955384552,12.5999755859375,13.709262124730799,17.689999389648392,-7.539054949044612,42.919053728341396,5.07547222030189,30.304526558994894,-47.036275792968695,63.736254523138015,9.903384490574979,12.614527169346488,7,-5.699981689453125,-30.5,-77.40000915527344,-125.30001831054688,-154.5999755859375,0,-0.23861109415690118,1.8399851075127716,718.0,-2.4166894490892328,716.7999877929688,-2.4090956380610216,703.2000122070312,-0.23861109415690118
6565,2024-07-09,724.5999755859375,730.5999755859375,717.5999755859375,723.0,108485.0,0.006388854980468706,-1.0967700652681112,1.5999755859375,61.494256905481414,56.44296736611992,-17.00362108688512,-23.23567212026876,-66.9381126717119,-119.64284955049197,31.922371918272184,13.0,10.338080200688069,20.749975585937477,-6.005802234839962,47.505753406714916,7.372086675548758,34.1278644963262,-50.43152561890622,71.33321126302083,17.435457227686292,13.377888910388728,7,-9.799957275390625,-35.0999755859375,-81.94998168945312,-129.89999389648438,-159.199951171875,1,-0.23682028894242735,-1.4705952751382274,720.0,1.8399851075127716,718.0,-2.4166894490892328,716.7999877929688,-0.23682028894242735
6566,2024-07-10,732.2000122070312,732.2000122070312,716.5999755859375,727.5999755859375,96781.0,0.010488596297492325,5.782570621094113,2.875066758220798,51.2727224302659,56.11833720555373,-21.328346136473783,-29.513569988384347,-71.65836927089003,-126.12523795126833,30.781830752519046,15.60003662109375,9.797652867900638,26.550012207031273,-2.7606332497113044,55.86065766377385,11.894689478659984,41.20533493540256,-56.850930995199974,100.0,48.045545980487404,14.655322728371306,7,-17.399993896484375,-38.100006103515625,-89.55001831054688,-137.50003051757812,-166.79998779296875,2,-0.23873256607313964,-1.0967700652681112,724.5999755859375,-1.4705952751382274,720.0,1.8399851075127716,718.0,-0.23873256607313964
6567,2024-07-11,728.0,748.0,725.7999877929688,739.0,108386.0,-0.00573615424338958,-1.883113897762312,-2.3912853105470564,59.49367822086245,56.46202351550433,-14.235903574994836,-23.72620314177766,-64.13601779528426,-120.62266174511092,29.76600446583476,22.20001220703125,10.5231784054929,20.570001220703148,-9.662027577864478,50.802030019270774,5.453986821419335,35.68601561998696,-51.49390016826476,45.65215588516762,-6.195910330008012,15.116014399283786,7,-5.79998779296875,-19.399993896484375,-83.94998168945312,-131.89999389648438,-162.5999755859375,3,-0.22692309369097685,5.782570621094113,732.2000122070312,-1.0967700652681112,724.5999755859375,-1.4705952751382274,720.0,-0.22692309369097685
6568,2024-07-12,738.5999755859375,740.4000244140625,718.0,719.7999877929688,113047.0,0.014560406024639372,-1.0000054495764317,-1.7090897993607954,77.72624635434848,59.28836587355373,-23.059463177514772,-30.967869239389074,-71.77002669027775,-129.42367798792225,29.636550715754993,22.4000244140625,11.371883680725432,28.02997741699221,-1.4043450863969156,57.464299920381336,13.31281616529759,42.74713866868683,-59.23411974747171,72.02371653508979,14.198742820086835,14.717161251694574,7,-16.199981689453125,-29.999969482421875,-87.04995727539062,-134.99996948242188,-173.199951171875,4,-0.23449763999040762,-1.883113897762312,728.0,5.782570621094113,732.2000122070312,-1.0967700652681112,724.5999755859375,-0.23449763999040762
6569,2024-07-15,740.2000122070312,744.7999877929688,734.5999755859375,735.2000122070312,64700.0,0.0021663101461983914,-2.2902876493867024,0.2659576194974985,76.86751169780075,61.89456105381729,-20.760068930955867,-30.260182636561353,-70.44040994355862,-129.192397790732,29.553601766100414,10.20001220703125,12.814165721672225,27.180014038085915,-3.5924728073232473,57.95250088349508,11.793770615381277,42.56625746079055,-58.08879060210404,75.15929385877953,14.205754907815106,15.386243422704599,7,-14.600006103515625,-31.600006103515625,-86.80000305175781,-136.60000610351562,-174.79998779296875,0,,-1.0000054495764317,738.5999755859375,-1.883113897762312,728.0,5.782570621094113,732.2000122070312,
6570,2024-07-16,734.7999877929688,741.7999877929688,726.0,738.7999877929688,99369.0,-0.00729535845042939,2.15999755859375,-0.8,71.7241461561505,63.95706763797314,-12.434997016235798,-23.513950211366137,-62.69336039092923,-122.21975905247166,29.083671497306018,15.79998779296875,12.92506948588823,20.15999145507817,-11.652252036059053,51.972234946215394,4.253869709509559,36.06611320064678,-50.05321505223867,57.961777249066,-5.416138052365653,15.906121745568615,7,-7.0999755859375,-26.199981689453125,-78.19996643066406,-131.19998168945312,-169.39996337890625,1,,-2.2902876493867024,740.2000122070312,-1.0000054495764317,738.5999755859375,-1.883113897762312,728.0,
6571,2024-07-17,678.5999755859375,717.7999877929688,674.2000122070312,712.7999877929688,200269.0,-0.07648341472600262,-1.0279087196651295,8.550003051757812,42.368034284181874,61.751635741148284,44.598544364870236,33.29024787984781,-4.564000006765127,-64.71325953782537,28.15605085152867,60.5999755859375,13.303997782750457,-35.34002075195315,-69.7077230066385,-0.9723184972677927,-52.523871879295825,-18.15616962461047,69.4000244140625,5.962010984675873,-55.938820022652926,17.18385112734267,7,32.500030517578125,30.000030517578125,-18.89996337890625,-73.49996948242188,-113.199951171875,2,,2.15999755859375,734.7999877929688,-2.2902876493867024,740.2000122070312,-1.0000054495764317,738.5999755859375,
6572,2024-07-18,658.7999877929688,694.7999877929688,655.5999755859375,691.0,208262.0,-0.029177701894068653,-1.0310867884311608,0.9415204887093924,32.118752543132345,58.79550243708097,61.805534113861654,50.09843835099741,17.129778982943662,-44.06153125464516,26.262258645800713,39.20001220703125,12.449214408808189,-51.610006713867165,-93.06410274014365,-10.155910687590676,-72.33705472700535,-30.882958700728977,87.72401245117192,3.587457140256991,-52.372605464473985,20.727048013138244,7,43.0,43.0,7.0000152587890625,-48.399993896484375,-93.39996337890625,3,,-1.0279087196651295,678.5999755859375,2.15999755859375,734.7999877929688,-2.2902876493867024,740.2000122070312,
6573,2024-07-19,658.0,669.0,651.7999877929688,664.7999877929688,144537.0,-0.0012143105764903517,1.263157683396443,0.2111796650649683,34.34342277818341,56.37875237448968,59.451429810271634,49.33226211605506,19.466452863428913,-42.45690192003917,25.494460418512244,17.20001220703125,11.88712496167068,-49.80999450683589,-97.43581522616444,-2.1841737875073477,-73.62290486650022,-25.997084147171563,84.88703925781249,6.66667979250672,-45.69963096872373,23.812910359664272,7,41.899993896484375,41.899993896484375,7.8000030517578125,-47.600006103515625,-92.5999755859375,4,,-1.0310867884311608,658.7999877929688,-1.0279087196651295,678.5999755859375,2.15999755859375,734.7999877929688,
6574,2024-07-22,665.4000244140625,674.7999877929688,651.0,653.2000122070312,105013.0,0.011246237711341145,-1.8674620829120323,-1.7941226629327445,34.81377068188405,53.41425390520108,48.60303675866612,42.08973084030549,13.75302452645451,-48.791915873207245,24.887261600270662,23.79998779296875,8.452280816517828,-41.13997192382817,-91.92547881627331,9.645534968616971,-66.5327253700508,-15.747218477605543,72.02179175585934,15.859059856809354,-34.04991777467882,25.39275344622258,7,34.0999755859375,34.0999755859375,1.2499847412109375,-55.000030517578125,-100.0,0,,1.263157683396443,658.0,-1.0310867884311608,658.7999877929688,-1.0279087196651295,678.5999755859375,
6575,2024-07-23,693.2000122070312,693.7999877929688,673.0,679.4000244140625,171603.0,0.04177936094524326,1.773342990490684,1.1311454086099508,46.92874784989854,52.93159006293805,17.746826147887532,14.862745640060552,-12.009002922672835,-75.30173404004597,25.002599357576432,28.39996337890625,6.260460104164167,-13.219985961914062,-64.12553266699422,37.68556074316609,-38.6727593144542,12.232787390626072,37.308058669296884,63.17368251296769,8.905211174775467,25.452773352540103,7,6.29998779296875,6.29998779296875,-23.45001220703125,-82.80001831054688,-127.79998779296875,1,,-1.8674620829120323,665.4000244140625,1.263157683396443,658.0,-1.0310867884311608,658.7999877929688,
6576,2024-07-24,627.7999877929688,688.2000122070312,627.7999877929688,680.0,234694.0,-0.0943450999168911,-1.314176639442499,-3.782612926196047,29.26375594139718,49.572709809664126,74.62829030297848,78.85563323352028,54.137211563079404,-9.06975283710517,25.232553442592515,65.4000244140625,2.625995804809122,-75.16000976562498,-136.99504894998302,-13.324970581266939,-106.077529357804,-44.24249017344596,96.34743741325315,0.0,-51.885270406498826,30.917519592179044,7,58.5,60.100006103515625,48.300018310546875,-17.399993896484375,-62.39996337890625,2,,1.773342990490684,693.2000122070312,-1.8674620829120323,665.4000244140625,1.263157683396443,658.0,
6577,2024-07-25,601.0,613.7999877929688,589.2000122070312,607.5999755859375,247571.0,-0.042688735766281405,1.5894711143092106,0.1264362843395752,25.645303013285954,43.785938327323834,91.09883137184408,103.14690045727843,81.06497683993007,18.154532983513946,25.808925834506034,38.5999755859375,-3.4059083160140062,-97.0099975585938,-173.86803053056678,-20.151964586620807,-135.4390140445803,-58.5809810726073,113.51268146489656,11.281061708541307,-38.101015247282355,38.429016485986466,7,66.0,67.60000610351562,76.25,9.399993896484375,-35.5999755859375,3,,-1.314176639442499,627.7999877929688,1.773342990490684,693.2000122070312,-1.8674620829120323,665.4000244140625,
6578,2024-07-26,605.5999755859375,615.7999877929688,599.5999755859375,600.2000122070312,132396.0,0.007653869527350254,-3.9090673694918388,-0.818179296058594,26.44151536084641,38.18304984544002,73.36377378215911,95.05633276141998,76.61662742989722,14.311691116907923,26.136218194908867,16.20001220703125,-8.743087122500697,-87.10002136230469,-173.96897657550653,-0.23106614910284407,-130.5344989689056,-43.665543755703766,93.87518556801524,15.678744939507494,-30.570380191869944,43.43447760660092,7,59.9000244140625,63.000030517578125,92.00003051757812,19.70001220703125,-40.199951171875,4,,1.5894711143092106,601.0,-1.314176639442499,627.7999877929688,1.773342990490684,693.2000122070312,
6579,2024-07-29,607.7999877929688,621.7999877929688,602.7999877929688,613.7999877929688,93448.0,0.003632781201654778,-1.375,-1.1111186463666882,25.707165915787257,33.07005204095522,56.331623650838424,90.1041876586952,74.42929435286896,12.70566995361628,26.547706402651215,19.0,-15.361894745014183,-80.22000732421873,-174.85370087671708,14.41368622827963,-127.53685410046796,-32.90316054796949,78.44215548735338,17.78200757863092,-24.24927413910139,47.31684677624921,7,45.70001220703125,60.800018310546875,89.80001831054688,17.5,-42.39996337890625,0,,-3.9090673694918388,605.5999755859375,1.5894711143092106,601.0,-1.314176639442499,627.7999877929688,
6580,2024-07-30,606.5999755859375,623.4000244140625,605.0,617.5999755859375,109568.0,-0.001974353786002414,-1.5915616457197874,1.8333333333333333,23.162392337533717,30.93609182466098,41.83326578391336,87.8372767258569,75.53158909611057,14.149044559494314,26.956949133877128,18.4000244140625,-25.51970490832423,-76.36001892089848,-177.16174732585216,24.441709484055195,-126.76088312337538,-25.959154718421587,67.99711196558974,17.57572058475379,-16.415578460759896,50.400864202476846,7,35.4000244140625,62.000030517578125,91.20002746582031,18.70001220703125,-41.199951171875,1,,-1.375,607.7999877929688,-3.9090673694918388,605.5999755859375,1.5894711143092106,601.0,
6581,2024-07-31,633.5999755859375,660.5999755859375,628.2000122070312,653.5999755859375,162182.0,0.044510387548103214,-1.1038987289596651,1.8181818181818181,31.619936435984883,30.88066781275571,8.692881318378568,58.34715409477485,48.73915129111765,-12.084067899732531,26.098492280621144,54.0,-35.96186755184931,-45.880017089843705,-148.52835907276994,56.768324893082536,-97.20418808130682,5.444153901619416,30.749462924250224,62.18485455417386,28.442997225850398,51.32417099146314,7,7.9000244140625,35.000030517578125,63.1500244140625,-8.29998779296875,-68.199951171875,2,,-1.5915616457197874,606.5999755859375,-1.375,607.7999877929688,-3.9090673694918388,605.5999755859375,
6582,2024-08-01,624.0,641.7999877929688,618.7999877929688,639.7999877929688,112095.0,-0.015151477203040775,1.3232337555448008,0.7899993896484375,27.599696303627653,30.131364871138402,14.345986407990495,63.91528918437086,57.93650521775089,-1.4538831688614664,25.28903449367635,23.0,-46.85954733364656,-50.83999328613277,-154.76698759747046,53.08700102520493,-102.80349044180161,1.12350386953608,36.5999755859375,40.00004002305328,10.642026896757521,51.96349715566887,8,17.5,44.600006103515625,72.75,1.29998779296875,-58.5999755859375,3,,-1.1038987289596651,633.5999755859375,-1.5915616457197874,606.5999755859375,-1.375,607.7999877929688,
6583,2024-08-02,545.2000122070311,580.7999877929688,536.4000244140625,565.0,370278.0,-0.12628203171950136,-1.3743319173380812,1.2531647525563392,20.720720720720706,28.565470431009146,84.33090719386905,136.0828028015054,135.5904389932423,77.79443110639284,25.019372235852256,87.5999755859375,-52.68191332290462,-120.9999816894532,-237.75852013244582,-4.2414432464605625,-179.3792509109495,-62.62071246795688,115.39996337890636,7.085339172791389,-15.798384525269721,58.37926922149629,8,69.89999389648449,97.00000000000011,151.54998779296886,80.09997558593761,20.200012207031364,4,,1.3232337555448008,624.0,-1.1038987289596651,633.5999755859375,-1.5915616457197874,606.5999755859375,
6584,2024-08-05,548.2000122070311,548.2000122070311,479.0,493.70001220703125,332061.0,0.005502567741801245,1.5394499892488596,-2.7525269495041447,21.77858600031385,25.77100800327751,70.35650169106464,126.01279271779674,131.64259563553958,75.2615603166654,24.976402187080875,69.20001220703114,-55.603913950899596,-109.40998229980482,-234.48548425852482,15.665519658915173,-171.94773327916482,-46.872231320444826,95.01197021484381,38.10573871706498,18.84705355265847,62.537750979360005,8,35.39999389648449,65.29998779296886,148.54998779296886,77.09997558593761,17.200012207031364,0,,-1.3743319173380812,545.2000122070311,1.3232337555448008,624.0,-1.1038987289596651,633.5999755859375,
6585,2024-08-06,553.0,569.2000122070312,543.5999755859375,569.0,202916.0,0.008755906030801341,2.1219510379682767,-0.2935779816513768,27.507163762249675,25.57583109448334,48.698933072364184,113.5179294128319,125.8084945789949,71.0619486588655,24.56992143351685,25.60003662109375,-59.47240865443564,-96.02999572753902,-225.23134936087433,33.1713579057963,-160.63067254420662,-31.429318910871416,63.9380652343749,40.74890415664258,18.990019555593705,64.60067681666766,8,16.79998779296875,60.5,143.75,72.29998779296875,12.4000244140625,1,,1.5394499892488596,548.2000122070311,-1.3743319173380812,545.2000122070311,1.3232337555448008,624.0,
6586,2024-08-07,557.4000244140625,572.2000122070312,549.7999877929689,563.2000122070312,186485.0,0.00795664451005873,-1.133329458096593,0.3624992370605469,30.780900668864845,26.14645305621433,37.17146481691009,100.50375716175199,120.70075366178867,67.40734878505418,24.050989288842395,22.400024414062386,-64.47122197996828,-82.88997192382817,-212.05143731408054,46.271493466424204,-147.47070461895441,-18.309239228701927,37.46795038281243,48.15726676451788,23.104280144657306,64.5807326951262,8,12.39996337890625,56.0999755859375,139.3499755859375,67.89996337890625,8.0,2,,2.1219510379682767,553.0,1.5394499892488596,548.2000122070311,-1.3743319173380812,545.2000122070311,
6587,2024-08-08,562.7999877929689,566.7999877929688,546.0,551.5999755859375,121795.0,0.009687770259039441,1.1666640175730276,-1.9310406516043004,32.265271014095674,26.79353701768647,28.812976450081237,86.52924760704991,114.83465777139611,62.82211516501172,22.9909640034014,20.79998779296875,-74.32548521035721,-69.23000793457015,-195.8790083076044,57.4189924384641,-132.55450812108722,-5.905507748053083,13.529111036406107,82.31826899959302,52.67004256872759,63.32450018651712,8,6.999999999999886,50.700012207031136,132.55001831054676,62.499999999999886,2.6000366210936363,3,,-1.133329458096593,557.4000244140625,2.1219510379682767,553.0,1.5394499892488596,548.2000122070311,
6588,2024-08-09,565.4000244140625,578.2000122070312,562.2000122070311,578.0,76955.0,0.004619823520767508,1.461538461538479,-1.1249965940239994,31.031864707552216,27.38517021677147,22.25080739237501,74.08666181063427,112.13725980323886,61.053812411565104,22.307755339995605,16.000000000000114,-75.05213120779376,-57.96997375488286,-177.4181219148271,61.478174405061395,-117.69404783485493,1.7541003250892118,-86.4000244140625,87.09678808682496,53.40323662381005,59.72407407997211,8,4.39996337890625,48.0999755859375,129.94998168945312,62.799957275390625,0.0,4,,1.1666640175730276,562.7999877929689,-1.133329458096593,557.4000244140625,2.1219510379682767,553.0,